股票概览
27.46
-6.6%
-1.94
29.38
开盘价
29.46
最高价
27.16
最低价
156,847
成交量
数据更新至: 2025-03-25
技术指标
29.86
MA5 (5日均线)
33.04
MA10 (10日均线)
30.51
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 29.38 | 29.46 | 27.16 | 27.46 | -6.6% | 156,847 | 440,635,961 |
| 2025-03-24 | 29.89 | 31.08 | 28.4 | 29.4 | -0.88% | 202,523 | 600,371,060 |
| 2025-03-21 | 30.82 | 31.35 | 29.66 | 29.66 | -5.09% | 205,985 | 624,430,882 |
| 2025-03-20 | 30.89 | 32.35 | 30.72 | 31.25 | -0.86% | 248,987 | 785,266,754 |
| 2025-03-19 | 32.05 | 32.69 | 30.74 | 31.52 | -6.88% | 353,962 | 1,116,241,636 |
| 2025-03-18 | 36.7 | 37.27 | 33.78 | 33.85 | -7.84% | 409,784 | 1,432,071,441 |
| 2025-03-17 | 36.8 | 38.06 | 35.9 | 36.73 | -1.58% | 300,218 | 1,102,890,967 |
| 2025-03-14 | 35.43 | 37.66 | 34.25 | 37.32 | +7.24% | 481,303 | 1,720,253,496 |
| 2025-03-13 | 37 | 37.14 | 33.48 | 34.8 | -9.35% | 521,976 | 1,824,869,733 |
| 2025-03-12 | 34 | 38.39 | 34 | 38.39 | +20.01% | 523,396 | 1,908,862,471 |
| 2025-03-11 | 28 | 32.02 | 27.78 | 31.99 | +11.19% | 466,204 | 1,421,719,694 |
| 2025-03-10 | 28.7 | 30.14 | 28 | 28.77 | -1.17% | 255,054 | 742,335,689 |
| 2025-03-07 | 28 | 30.12 | 27.87 | 29.11 | +2.21% | 372,003 | 1,075,836,735 |
| 2025-03-06 | 27.87 | 29.7 | 27.87 | 28.48 | +0.53% | 398,417 | 1,140,783,864 |
| 2025-03-05 | 29.4 | 30.47 | 27.8 | 28.33 | -6.19% | 499,800 | 1,438,753,722 |
| 2025-03-04 | 24.6 | 30.2 | 23.75 | 30.2 | +19.98% | 556,139 | 1,514,506,713 |
| 2025-03-03 | 26.24 | 26.46 | 24.86 | 25.17 | -2.97% | 207,764 | 530,694,387 |
| 2025-02-28 | 25.67 | 27.3 | 24.78 | 25.94 | -0.73% | 310,945 | 815,758,940 |
| 2025-02-27 | 26.22 | 26.7 | 24.69 | 26.13 | +1.52% | 222,835 | 574,046,494 |
| 2025-02-26 | 25.92 | 26.23 | 24.67 | 25.74 | -0.66% | 229,751 | 583,097,120 |
| 2025-02-25 | 25.65 | 27.37 | 25.2 | 25.91 | -1.89% | 320,022 | 843,218,995 |
| 2025-02-24 | 24.63 | 27.68 | 24.29 | 26.41 | +7.14% | 381,980 | 992,110,587 |
| 2025-02-21 | 22.74 | 25.35 | 22.3 | 24.65 | +6.71% | 353,762 | 848,500,086 |
| 2025-02-20 | 22.65 | 23.15 | 22.3 | 23.1 | +3.91% | 188,816 | 430,498,519 |
| 2025-02-19 | 21.76 | 22.8 | 21.76 | 22.23 | +1.46% | 102,818 | 229,189,904 |
| 2025-02-18 | 22.72 | 23.09 | 21.62 | 21.91 | -4.74% | 154,053 | 343,912,813 |
| 2025-02-17 | 23.08 | 24.99 | 22.81 | 23 | +1.37% | 210,106 | 493,610,643 |
| 2025-02-14 | 22.11 | 22.99 | 21.48 | 22.69 | +3.51% | 183,943 | 413,350,812 |
| 2025-02-13 | 21.95 | 22.66 | 21.51 | 21.92 | -0.68% | 123,259 | 270,990,279 |
| 2025-02-12 | 21.8 | 22.1 | 21.5 | 22.07 | +0.59% | 105,843 | 231,413,402 |
| 2025-02-11 | 21.94 | 22.3 | 21.4 | 21.94 | -1.17% | 163,006 | 354,738,715 |
| 2025-02-10 | 20.3 | 23.19 | 20.21 | 22.2 | +12.69% | 260,717 | 567,811,363 |
| 2025-02-07 | 19.44 | 20.28 | 19.32 | 19.7 | +1.7% | 116,251 | 229,375,382 |
| 2025-02-06 | 18.91 | 19.45 | 18.64 | 19.37 | +2.54% | 89,129 | 171,101,904 |
| 2025-02-05 | 17.97 | 19.19 | 17.8 | 18.89 | +7.27% | 93,452 | 173,220,786 |
| 2025-01-27 | 18.33 | 18.44 | 17.59 | 17.61 | -3.35% | 54,772 | 98,140,599 |
| 2025-01-24 | 17.65 | 18.26 | 17.61 | 18.22 | +2.71% | 59,027 | 105,905,137 |
| 2025-01-23 | 18.18 | 18.52 | 17.71 | 17.74 | -0.84% | 64,186 | 116,820,626 |
| 2025-01-22 | 18.7 | 18.71 | 17.8 | 17.89 | -6.63% | 97,176 | 176,214,880 |
| 2025-01-21 | 18.96 | 19.29 | 18.7 | 19.16 | +1.48% | 66,209 | 126,146,901 |
| 2025-01-20 | 18.7 | 18.98 | 18.41 | 18.88 | +1.56% | 55,496 | 104,218,142 |
| 2025-01-17 | 18.53 | 18.84 | 18 | 18.59 | -0.21% | 67,669 | 124,775,743 |
| 2025-01-16 | 18.72 | 19.28 | 18.51 | 18.63 | -0.27% | 67,308 | 126,811,003 |
| 2025-01-15 | 18.99 | 19.13 | 18.55 | 18.68 | -1.94% | 63,508 | 119,261,331 |
| 2025-01-14 | 18.08 | 19.07 | 17.91 | 19.05 | +6.13% | 99,626 | 185,266,598 |
| 2025-01-13 | 17.68 | 18.06 | 17.2 | 17.95 | -3.08% | 75,874 | 134,363,195 |
| 2025-01-10 | 19.94 | 20.1 | 18.38 | 18.52 | -8.27% | 143,246 | 275,503,999 |
| 2025-01-09 | 20.31 | 20.75 | 20 | 20.19 | -0.98% | 117,210 | 237,898,334 |
| 2025-01-08 | 21 | 21.54 | 19.53 | 20.39 | -4.18% | 154,728 | 316,200,475 |
| 2025-01-07 | 21.01 | 21.67 | 20.08 | 21.28 | +3.75% | 146,214 | 304,149,807 |
| 2025-01-06 | 23.81 | 23.81 | 20.08 | 20.51 | -16.18% | 211,036 | 458,848,696 |
| 2025-01-03 | 24.07 | 25.48 | 23.56 | 24.47 | +2.86% | 299,940 | 738,297,941 |
| 2025-01-02 | 23.2 | 24.22 | 23.19 | 23.79 | +2.99% | 230,364 | 544,838,271 |
| 2024-12-31 | 24.25 | 24.57 | 22.96 | 23.1 | -6.33% | 235,417 | 557,003,461 |
| 2024-12-30 | 22.9 | 26.95 | 22.26 | 24.66 | +7.03% | 335,944 | 828,350,080 |
| 2024-12-27 | 23.41 | 24.27 | 22.84 | 23.04 | -3.19% | 203,381 | 478,982,879 |
| 2024-12-26 | 22.3 | 24.5 | 22.3 | 23.8 | +4.2% | 234,582 | 557,783,361 |
| 2024-12-25 | 22.1 | 23.48 | 21.48 | 22.84 | +1.42% | 163,447 | 370,479,530 |
| 2024-12-24 | 22 | 22.78 | 20.72 | 22.52 | +2.22% | 144,729 | 312,993,354 |
| 2024-12-23 | 22.95 | 23.3 | 21.9 | 22.03 | -3.5% | 121,978 | 273,544,165 |
| 2024-12-20 | 22.33 | 24.05 | 22.1 | 22.83 | +0.84% | 206,373 | 476,843,161 |
| 2024-12-19 | 20.88 | 22.88 | 20.6 | 22.64 | +6.24% | 181,673 | 400,162,090 |
| 2024-12-18 | 20.27 | 22.22 | 19.26 | 21.31 | +5.44% | 139,043 | 287,914,766 |
| 2024-12-17 | 22 | 22.14 | 20.15 | 20.21 | -10.97% | 151,521 | 317,975,721 |
| 2024-12-16 | 22.8 | 23.37 | 22.28 | 22.7 | -0.74% | 154,208 | 352,989,578 |
| 2024-12-13 | 21.69 | 23.46 | 21.48 | 22.87 | +5.39% | 192,682 | 436,176,657 |
| 2024-12-12 | 21.9 | 22.12 | 21.48 | 21.7 | -1.09% | 76,092 | 165,401,944 |
| 2024-12-11 | 20.9 | 22.19 | 20.87 | 21.94 | +4.23% | 130,187 | 282,929,283 |
| 2024-12-10 | 21.21 | 21.72 | 20.9 | 21.05 | +1.94% | 97,491 | 208,099,603 |
| 2024-12-09 | 21 | 21.25 | 20.55 | 20.65 | -1.99% | 64,838 | 135,345,721 |
| 2024-12-06 | 20.98 | 21.2 | 20.53 | 21.07 | 0% | 68,963 | 144,075,199 |
| 2024-12-05 | 20.92 | 21.27 | 20.81 | 21.07 | -0.24% | 52,442 | 110,540,300 |
| 2024-12-04 | 21.41 | 21.94 | 21 | 21.12 | -0.38% | 64,773 | 138,414,122 |
| 2024-12-03 | 21.47 | 21.62 | 20.9 | 21.2 | -1.4% | 63,521 | 134,724,592 |
| 2024-12-02 | 20.94 | 21.7 | 20.94 | 21.5 | -1.83% | 107,681 | 229,332,143 |
| 2024-11-29 | 21.55 | 22.35 | 21.21 | 21.9 | +0.5% | 89,658 | 195,543,912 |
| 2024-11-28 | 21.9 | 22.47 | 21.67 | 21.79 | -1.09% | 81,387 | 178,986,745 |
| 2024-11-27 | 22.5 | 22.5 | 21.48 | 22.03 | +4.36% | 93,028 | 203,231,780 |
| 2024-11-26 | 21.55 | 21.93 | 21.02 | 21.11 | -3.91% | 73,788 | 158,317,756 |
| 2024-11-25 | 21.5 | 22.22 | 21.28 | 21.97 | +1.2% | 94,309 | 204,799,832 |
| 2024-11-22 | 21.79 | 23.63 | 21.49 | 21.71 | -1% | 135,270 | 303,735,574 |
| 2024-11-21 | 22.5 | 22.85 | 21.65 | 21.93 | -4.4% | 111,812 | 246,578,920 |
| 2024-11-20 | 22 | 23.69 | 21.85 | 22.94 | +2.14% | 146,051 | 331,240,754 |
| 2024-11-19 | 22.51 | 22.93 | 20.62 | 22.46 | -5.47% | 183,957 | 400,176,266 |
| 2024-11-18 | 24.28 | 25.8 | 22.07 | 23.76 | +0.64% | 228,977 | 545,952,852 |
| 2024-11-15 | 22.41 | 25.23 | 22.37 | 23.61 | +4.33% | 194,831 | 465,101,167 |
| 2024-11-14 | 23.75 | 23.95 | 22.47 | 22.63 | -4.6% | 72,644 | 168,050,451 |
| 2024-11-13 | 23.26 | 23.72 | 22.76 | 23.72 | +1.41% | 81,752 | 190,508,507 |
| 2024-11-12 | 23.78 | 24.36 | 23.15 | 23.39 | -1.72% | 110,936 | 262,464,156 |
| 2024-11-11 | 22.98 | 23.88 | 22.96 | 23.8 | +4.02% | 115,460 | 272,822,025 |
| 2024-11-08 | 22.87 | 23.61 | 22.8 | 22.88 | +0.44% | 98,417 | 228,195,554 |
| 2024-11-07 | 22.11 | 22.84 | 21.97 | 22.78 | +2.61% | 73,910 | 166,628,797 |
| 2024-11-06 | 22.39 | 22.77 | 21.69 | 22.2 | -0.8% | 88,337 | 197,235,358 |
| 2024-11-05 | 21.65 | 22.65 | 21.61 | 22.38 | +2.9% | 66,166 | 147,097,450 |
| 2024-11-04 | 20.93 | 21.77 | 20.9 | 21.75 | +2.35% | 50,090 | 107,362,064 |
| 2024-11-01 | 23.1 | 23.39 | 21.13 | 21.25 | -9.19% | 112,684 | 246,531,816 |
| 2024-10-31 | 22.87 | 23.56 | 22.66 | 23.4 | +1.52% | 87,793 | 204,612,736 |
| 2024-10-30 | 22.68 | 23.1 | 22.4 | 23.05 | -0.77% | 89,931 | 204,813,022 |
| 2024-10-29 | 24.37 | 24.4 | 23.18 | 23.23 | -5.42% | 138,805 | 328,609,905 |
| 2024-10-28 | 24.15 | 24.57 | 23.39 | 24.56 | -1.64% | 177,414 | 425,757,900 |
| 2024-10-25 | 25.96 | 26.28 | 24.61 | 24.97 | +1.96% | 266,319 | 677,947,099 |
| 2024-10-24 | 23.01 | 24.92 | 22.56 | 24.49 | +6.48% | 205,565 | 497,508,576 |
| 2024-10-23 | 22.88 | 23.69 | 22.56 | 23 | +0.44% | 91,125 | 210,484,416 |
| 2024-10-22 | 22.87 | 23.4 | 22.48 | 22.9 | -0.87% | 92,101 | 211,232,476 |
| 2024-10-21 | 22.95 | 24.05 | 22.58 | 23.1 | +2.17% | 150,247 | 349,542,686 |
| 2024-10-18 | 21.1 | 23.19 | 20.67 | 22.61 | +8.7% | 114,785 | 252,236,801 |
| 2024-10-17 | 21 | 21.35 | 20.78 | 20.8 | +0.39% | 64,033 | 135,057,380 |
| 2024-10-16 | 20.52 | 21.1 | 20.5 | 20.72 | -1.85% | 66,979 | 139,006,462 |
| 2024-10-15 | 21.5 | 22.36 | 21.05 | 21.11 | -3.48% | 97,886 | 212,943,526 |
| 2024-10-14 | 21.17 | 21.97 | 20.7 | 21.87 | +3.65% | 84,782 | 181,478,269 |
| 2024-10-11 | 22.19 | 22.76 | 20.68 | 21.1 | -7.7% | 92,068 | 198,037,471 |
| 2024-10-10 | 24.98 | 25.01 | 22.4 | 22.86 | -6.88% | 134,636 | 314,313,597 |
| 2024-10-09 | 25.09 | 29 | 23.24 | 24.55 | -6.97% | 228,950 | 587,387,396 |
| 2024-10-08 | 26.19 | 26.39 | 23.21 | 26.39 | +20.01% | 224,750 | 567,291,159 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：