股票概览
28.11
-5.86%
-1.75
29.86
开盘价
29.86
最高价
27.48
最低价
26,437
成交量
数据更新至: 2025-03-25
技术指标
30.35
MA5 (5日均线)
30.45
MA10 (10日均线)
30.38
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 | 29.86 | 29.86 | 27.48 | 28.11 | -5.86% | 26,437 | 75,022,256 |
| 2025-03-24 | 30.3 | 31.79 | 28.88 | 29.86 | -2.35% | 25,937 | 77,695,973 |
| 2025-03-21 | 31.28 | 31.61 | 30.33 | 30.58 | -2.43% | 24,313 | 75,054,430 |
| 2025-03-20 | 31.97 | 31.97 | 31.11 | 31.34 | -1.66% | 24,389 | 76,831,728 |
| 2025-03-19 | 31.65 | 32.32 | 31.4 | 31.87 | +0.7% | 19,983 | 63,612,104 |
| 2025-03-18 | 31.85 | 32.15 | 31.4 | 31.65 | +0.29% | 26,857 | 85,085,300 |
| 2025-03-17 | 29.75 | 32.1 | 29.75 | 31.56 | +6.12% | 33,135 | 103,137,286 |
| 2025-03-14 | 29.94 | 30.4 | 29.17 | 29.74 | -0.67% | 14,831 | 43,936,126 |
| 2025-03-13 | 29.93 | 30.35 | 29.41 | 29.94 | +0.34% | 13,995 | 41,710,574 |
| 2025-03-12 | 30 | 30.5 | 29.5 | 29.84 | -1.45% | 16,998 | 50,715,458 |
| 2025-03-11 | 29.66 | 30.45 | 29.06 | 30.28 | +1.44% | 22,564 | 67,511,539 |
| 2025-03-10 | 29.06 | 29.99 | 28.8 | 29.85 | +2.72% | 40,098 | 117,279,751 |
| 2025-03-07 | 30.4 | 30.83 | 28.64 | 29.06 | -6.92% | 45,392 | 135,180,972 |
| 2025-03-06 | 32.65 | 32.65 | 30.05 | 31.22 | -5.31% | 72,150 | 223,995,011 |
| 2025-03-05 | 32.52 | 33.33 | 32.1 | 32.97 | -0.93% | 31,587 | 102,884,893 |
| 2025-03-04 | 30.49 | 34.3 | 30.49 | 33.28 | +10.53% | 50,247 | 162,728,263 |
| 2025-03-03 | 29.15 | 30.49 | 28.9 | 30.11 | +4.91% | 33,523 | 100,257,935 |
| 2025-02-28 | 29.1 | 29.8 | 28.44 | 28.7 | -0.35% | 35,959 | 104,772,616 |
| 2025-02-27 | 29.05 | 29.17 | 27.77 | 28.8 | +0.14% | 23,910 | 67,905,859 |
| 2025-02-26 | 28.27 | 29.17 | 28.22 | 28.76 | +1.77% | 23,814 | 68,549,177 |
| 2025-02-25 | 28.65 | 28.77 | 27.17 | 28.26 | -1.64% | 23,101 | 64,477,342 |
| 2025-02-24 | 28 | 29.25 | 27.95 | 28.73 | +2.5% | 29,933 | 86,148,916 |
| 2025-02-21 | 28.28 | 28.39 | 27.18 | 28.03 | +0.36% | 24,429 | 67,721,571 |
| 2025-02-20 | 28.03 | 28.99 | 27.83 | 27.93 | +0.47% | 24,592 | 69,510,000 |
| 2025-02-19 | 27.42 | 28.15 | 27.08 | 27.8 | +0.36% | 31,475 | 87,023,101 |
| 2025-02-18 | 29.89 | 30.2 | 27.6 | 27.7 | -7.61% | 44,275 | 128,069,984 |
| 2025-02-17 | 26.72 | 30.51 | 26.72 | 29.98 | +13.56% | 74,690 | 218,964,448 |
| 2025-02-14 | 24.57 | 27.09 | 24.05 | 26.4 | +7.14% | 44,513 | 111,953,878 |
| 2025-02-13 | 25.2 | 25.36 | 24.26 | 24.64 | -2.3% | 25,948 | 64,297,193 |
| 2025-02-12 | 24.61 | 25.4 | 24.22 | 25.22 | +2.11% | 32,771 | 81,373,170 |
| 2025-02-11 | 23.74 | 24.95 | 23.03 | 24.7 | +4.93% | 39,747 | 97,033,394 |
| 2025-02-10 | 22.48 | 23.67 | 22.4 | 23.54 | +5.51% | 32,844 | 76,311,194 |
| 2025-02-07 | 21.82 | 22.74 | 21.82 | 22.31 | +1.92% | 17,791 | 39,890,088 |
| 2025-02-06 | 21.87 | 22.22 | 21.6 | 21.89 | +0.09% | 17,876 | 39,214,334 |
| 2025-02-05 | 22.04 | 22.42 | 21.65 | 21.87 | -0.73% | 11,867 | 25,953,168 |
| 2025-01-27 | 22.32 | 22.78 | 21.9 | 22.03 | -1.17% | 12,085 | 26,862,901 |
| 2025-01-24 | 22.37 | 22.62 | 22 | 22.29 | -0.27% | 10,636 | 23,683,155 |
| 2025-01-23 | 23.21 | 23.51 | 22.25 | 22.35 | -2.74% | 17,424 | 39,639,171 |
| 2025-01-22 | 22.7 | 23.12 | 22.18 | 22.98 | +0.39% | 17,223 | 39,279,804 |
| 2025-01-21 | 23.14 | 23.66 | 22.68 | 22.89 | -0.48% | 21,573 | 49,913,225 |
| 2025-01-20 | 23.29 | 24 | 22.86 | 23 | -1.71% | 29,676 | 69,367,218 |
| 2025-01-17 | 22 | 23.79 | 21.57 | 23.4 | +7.29% | 38,387 | 87,432,520 |
| 2025-01-16 | 21.9 | 22.2 | 21.2 | 21.81 | +0.41% | 13,724 | 29,670,806 |
| 2025-01-15 | 21.97 | 22.34 | 21.57 | 21.72 | -0.82% | 16,967 | 37,113,737 |
| 2025-01-14 | 20.26 | 21.99 | 20.13 | 21.9 | +8.31% | 25,768 | 55,362,048 |
| 2025-01-13 | 20.62 | 20.92 | 19.7 | 20.22 | -2.08% | 12,197 | 24,676,539 |
| 2025-01-10 | 21.3 | 21.87 | 20.63 | 20.65 | -2.09% | 24,304 | 51,737,214 |
| 2025-01-09 | 20.89 | 21.38 | 20.69 | 21.09 | +0.96% | 11,882 | 25,004,032 |
| 2025-01-08 | 20.61 | 20.95 | 20.35 | 20.89 | +1.36% | 13,977 | 28,991,083 |
| 2025-01-07 | 19.98 | 20.67 | 19.44 | 20.61 | +4.25% | 14,184 | 28,592,567 |
| 2025-01-06 | 18.88 | 20.18 | 18 | 19.77 | +2.65% | 14,671 | 28,435,130 |
| 2025-01-03 | 20.19 | 20.34 | 18.81 | 19.26 | -4.27% | 20,630 | 39,905,139 |
| 2025-01-02 | 20.36 | 20.98 | 19.95 | 20.12 | -2.14% | 16,249 | 33,335,517 |
| 2024-12-31 | 20.53 | 21.19 | 20.03 | 20.56 | -0.29% | 27,577 | 56,530,159 |
| 2024-12-30 | 21.03 | 21.03 | 20.44 | 20.62 | -2.27% | 12,206 | 25,250,258 |
| 2024-12-27 | 21.39 | 21.58 | 20.69 | 21.1 | +0.24% | 19,960 | 42,308,723 |
| 2024-12-26 | 19.9 | 21.31 | 19.9 | 21.05 | +5.14% | 34,386 | 71,852,839 |
| 2024-12-25 | 20.15 | 20.28 | 18.86 | 20.02 | -1.09% | 35,523 | 69,380,397 |
| 2024-12-24 | 19.9 | 20.77 | 19.7 | 20.24 | +2.17% | 27,350 | 55,434,986 |
| 2024-12-23 | 20.46 | 20.9 | 19.8 | 19.81 | -2.8% | 26,788 | 54,318,045 |
| 2024-12-20 | 19.8 | 20.8 | 19.47 | 20.38 | +3.98% | 20,681 | 41,930,519 |
| 2024-12-19 | 20.05 | 20.35 | 19.43 | 19.6 | -3.45% | 23,496 | 46,390,454 |
| 2024-12-18 | 19.55 | 20.66 | 19.41 | 20.3 | +0.59% | 34,702 | 69,725,929 |
| 2024-12-17 | 21.01 | 21.92 | 19.54 | 20.18 | -3.44% | 40,996 | 85,282,170 |
| 2024-12-16 | 20.38 | 21.6 | 20.05 | 20.9 | +1.8% | 41,532 | 86,480,731 |
| 2024-12-13 | 21 | 21 | 20.22 | 20.53 | -1.77% | 21,766 | 44,793,077 |
| 2024-12-12 | 20.8 | 20.98 | 20.58 | 20.9 | +0.34% | 11,725 | 24,453,590 |
| 2024-12-11 | 20.94 | 21.06 | 20.6 | 20.83 | -0.48% | 12,957 | 26,873,775 |
| 2024-12-10 | 21.4 | 21.8 | 20.88 | 20.93 | -0.33% | 24,932 | 53,350,657 |
| 2024-12-09 | 20.2 | 21.09 | 20.12 | 21 | +3.55% | 32,540 | 67,570,483 |
| 2024-12-06 | 20.45 | 20.6 | 20.04 | 20.28 | -0.49% | 17,781 | 36,002,576 |
| 2024-12-05 | 20.11 | 20.9 | 19.5 | 20.38 | +1.29% | 27,700 | 56,109,023 |
| 2024-12-04 | 20.41 | 20.97 | 20 | 20.12 | -2.19% | 26,114 | 53,090,734 |
| 2024-12-03 | 20.15 | 21.18 | 20.11 | 20.57 | +2.03% | 36,184 | 74,575,118 |
| 2024-12-02 | 19.59 | 20.2 | 19.43 | 20.16 | +3.01% | 24,083 | 47,812,995 |
| 2024-11-29 | 19.39 | 19.7 | 19 | 19.57 | +1.24% | 19,095 | 37,118,938 |
| 2024-11-28 | 19.13 | 19.71 | 18.92 | 19.33 | +1.1% | 21,802 | 42,238,011 |
| 2024-11-27 | 19.18 | 19.24 | 18.39 | 19.12 | +0.05% | 15,293 | 28,751,317 |
| 2024-11-26 | 19.37 | 19.51 | 19.05 | 19.11 | -0.78% | 14,314 | 27,472,859 |
| 2024-11-25 | 18.65 | 19.29 | 18.31 | 19.26 | +4.67% | 24,659 | 46,698,508 |
| 2024-11-22 | 19.36 | 19.57 | 18.28 | 18.4 | -5.06% | 21,126 | 40,102,835 |
| 2024-11-21 | 19.57 | 19.87 | 19.03 | 19.38 | -0.97% | 24,101 | 46,859,266 |
| 2024-11-20 | 19.17 | 19.61 | 19.01 | 19.57 | +2.09% | 17,011 | 32,941,060 |
| 2024-11-19 | 19.06 | 19.18 | 18.56 | 19.17 | +0.95% | 16,764 | 31,697,611 |
| 2024-11-18 | 20.12 | 20.17 | 18.8 | 18.99 | -4.09% | 21,398 | 41,213,617 |
| 2024-11-15 | 20.2 | 20.49 | 19.77 | 19.8 | -1.93% | 16,809 | 33,968,492 |
| 2024-11-14 | 21.22 | 21.22 | 20.1 | 20.19 | -4.4% | 21,384 | 44,029,842 |
| 2024-11-13 | 21.28 | 21.49 | 20.7 | 21.12 | +0.24% | 17,748 | 37,409,579 |
| 2024-11-12 | 21.25 | 21.98 | 20.84 | 21.07 | -0.85% | 31,431 | 67,397,184 |
| 2024-11-11 | 22.11 | 22.3 | 20.5 | 21.25 | -3.45% | 31,145 | 65,814,705 |
| 2024-11-08 | 22.48 | 22.65 | 21.78 | 22.01 | -1.03% | 27,521 | 60,912,322 |
| 2024-11-07 | 21 | 22.5 | 20.99 | 22.24 | +4.27% | 35,765 | 78,717,534 |
| 2024-11-06 | 20.69 | 21.88 | 20.37 | 21.33 | +3.04% | 43,978 | 92,280,528 |
| 2024-11-05 | 20.2 | 21.09 | 19.99 | 20.7 | +2.53% | 31,646 | 65,108,827 |
| 2024-11-04 | 19.23 | 20.2 | 18.66 | 20.19 | +4.45% | 32,288 | 63,677,584 |
| 2024-11-01 | 20.63 | 20.83 | 19.05 | 19.33 | -6.62% | 49,763 | 97,774,094 |
| 2024-10-31 | 20.7 | 21.49 | 20.25 | 20.7 | -0.58% | 48,456 | 100,877,689 |
| 2024-10-30 | 20.88 | 21.6 | 20.03 | 20.82 | -1.61% | 55,697 | 115,942,760 |
| 2024-10-29 | 19.85 | 22.59 | 19.8 | 21.16 | +7.09% | 101,355 | 212,677,238 |
| 2024-10-28 | 18.99 | 20.1 | 18.52 | 19.76 | +3.51% | 51,804 | 99,922,269 |
| 2024-10-25 | 18.58 | 19.15 | 18.23 | 19.09 | +4.72% | 51,640 | 96,828,283 |
| 2024-10-24 | 17.69 | 18.28 | 17.67 | 18.23 | +2.82% | 30,786 | 55,632,386 |
| 2024-10-23 | 17.7 | 18.03 | 17.49 | 17.73 | +0.97% | 21,325 | 37,929,332 |
| 2024-10-22 | 17.29 | 17.71 | 17.02 | 17.56 | +1.56% | 22,749 | 39,650,311 |
| 2024-10-21 | 16.85 | 17.42 | 16.71 | 17.29 | +2.79% | 26,402 | 45,288,624 |
| 2024-10-18 | 16.4 | 17.1 | 16.22 | 16.82 | +2.44% | 26,673 | 44,640,700 |
| 2024-10-17 | 16.79 | 17.08 | 16.33 | 16.42 | -1.32% | 20,562 | 34,187,443 |
| 2024-10-16 | 16.13 | 17.05 | 16 | 16.64 | +2.72% | 21,499 | 35,752,226 |
| 2024-10-15 | 16.38 | 16.77 | 16.01 | 16.2 | -0.18% | 23,068 | 37,867,933 |
| 2024-10-14 | 15.89 | 16.36 | 15.68 | 16.23 | +2.08% | 22,405 | 36,066,406 |
| 2024-10-11 | 16.68 | 16.88 | 15.63 | 15.9 | -4.62% | 20,968 | 33,775,614 |
| 2024-10-10 | 16.35 | 16.98 | 16.12 | 16.67 | +2.33% | 29,590 | 49,292,432 |
| 2024-10-09 | 18.11 | 18.13 | 16.06 | 16.29 | -14.04% | 45,873 | 78,775,095 |
| 2024-10-08 | 20.1 | 20.5 | 17.69 | 18.95 | +8.6% | 70,442 | 132,915,647 |
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：