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 |
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：