股票概览
28.49
-2.23%
-0.65
29.28
开盘价
29.29
最高价
28.06
最低价
54,460
成交量
数据更新至: 2025-03-25
技术指标
29.61
MA5 (5日均线)
30.39
MA10 (10日均线)
31.17
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 | 29.28 | 29.29 | 28.06 | 28.49 | -2.23% | 54,460 | 156,279,247 |
| 2025-03-24 | 28.65 | 29.17 | 28.02 | 29.14 | +1.64% | 106,248 | 305,127,826 |
| 2025-03-21 | 30.31 | 30.41 | 28.66 | 28.67 | -6.34% | 138,536 | 405,441,196 |
| 2025-03-20 | 30.83 | 31.25 | 30.51 | 30.61 | -1.64% | 96,543 | 297,312,072 |
| 2025-03-19 | 30.6 | 31.9 | 30.44 | 31.12 | -0.73% | 127,176 | 395,355,862 |
| 2025-03-18 | 31.23 | 32.41 | 31.1 | 31.35 | +0.58% | 161,278 | 511,212,710 |
| 2025-03-17 | 31.15 | 31.71 | 30.53 | 31.17 | +0.65% | 127,830 | 399,761,637 |
| 2025-03-14 | 30.88 | 31.1 | 29.9 | 30.97 | -0.16% | 127,555 | 391,017,858 |
| 2025-03-13 | 31.15 | 31.92 | 30.25 | 31.02 | -0.93% | 150,735 | 467,445,845 |
| 2025-03-12 | 31.89 | 32.69 | 31.31 | 31.31 | -1.26% | 171,566 | 548,415,622 |
| 2025-03-11 | 31.61 | 31.95 | 30.9 | 31.71 | -0.6% | 151,645 | 477,715,595 |
| 2025-03-10 | 30.8 | 32 | 30.11 | 31.9 | +2.8% | 178,470 | 564,363,722 |
| 2025-03-07 | 32.73 | 32.73 | 30.68 | 31.03 | -8.28% | 258,562 | 817,163,625 |
| 2025-03-06 | 32.3 | 35 | 32.12 | 33.83 | +3.2% | 338,549 | 1,130,480,057 |
| 2025-03-05 | 32.01 | 33.25 | 31.82 | 32.78 | -3.16% | 295,498 | 957,657,675 |
| 2025-03-04 | 34 | 35.53 | 31.56 | 33.85 | -9.97% | 475,809 | 1,566,369,555 |
| 2025-03-03 | 31.7 | 37.6 | 31.69 | 37.6 | +20.01% | 487,801 | 1,761,682,575 |
| 2025-02-28 | 29.34 | 32.98 | 28.34 | 31.33 | +5.17% | 461,158 | 1,425,662,009 |
| 2025-02-27 | 25.73 | 30.88 | 25.73 | 29.79 | +15.78% | 441,225 | 1,302,664,954 |
| 2025-02-26 | 25.6 | 26.18 | 25.37 | 25.73 | +1.5% | 125,120 | 322,836,988 |
| 2025-02-25 | 24.43 | 25.65 | 24.42 | 25.35 | +2.18% | 132,407 | 333,995,370 |
| 2025-02-24 | 24.9 | 25 | 24.34 | 24.81 | -0.2% | 110,156 | 271,511,098 |
| 2025-02-21 | 23.44 | 25.25 | 23.21 | 24.86 | +6.7% | 188,192 | 462,318,416 |
| 2025-02-20 | 23.56 | 23.66 | 22.99 | 23.3 | -1.06% | 68,882 | 160,019,185 |
| 2025-02-19 | 23.1 | 23.63 | 22.92 | 23.55 | -0.04% | 75,304 | 175,861,708 |
| 2025-02-18 | 23.51 | 24.3 | 23.2 | 23.56 | -0.8% | 99,764 | 238,043,444 |
| 2025-02-17 | 23.69 | 24.04 | 23.35 | 23.75 | -1.74% | 88,989 | 210,199,901 |
| 2025-02-14 | 24.29 | 25.1 | 23.91 | 24.17 | -0.98% | 119,605 | 293,229,590 |
| 2025-02-13 | 23.51 | 25.17 | 23.5 | 24.41 | +3.87% | 160,734 | 395,964,783 |
| 2025-02-12 | 23.15 | 23.82 | 22.84 | 23.5 | +1.47% | 67,989 | 157,795,133 |
| 2025-02-11 | 23.32 | 23.53 | 23.05 | 23.16 | -1.11% | 44,090 | 102,216,247 |
| 2025-02-10 | 23.62 | 23.63 | 22.96 | 23.42 | -1.26% | 67,425 | 156,532,481 |
| 2025-02-07 | 23.57 | 23.83 | 23.3 | 23.72 | +0.42% | 78,850 | 185,921,209 |
| 2025-02-06 | 22.95 | 23.69 | 22.78 | 23.62 | +3.1% | 59,091 | 138,058,790 |
| 2025-02-05 | 22.7 | 23.09 | 22.31 | 22.91 | +1.33% | 44,823 | 101,884,432 |
| 2025-01-27 | 23.27 | 23.78 | 22.61 | 22.61 | -2.92% | 41,505 | 95,567,303 |
| 2025-01-24 | 22.03 | 23.66 | 22.02 | 23.29 | +4.53% | 100,324 | 230,945,995 |
| 2025-01-23 | 23.1 | 23.3 | 22 | 22.28 | -2.07% | 89,255 | 202,253,461 |
| 2025-01-22 | 23.95 | 24.1 | 22.75 | 22.75 | -5.95% | 92,540 | 215,565,757 |
| 2025-01-21 | 23.99 | 24.26 | 22.7 | 24.19 | +2.07% | 116,975 | 275,840,281 |
| 2025-01-20 | 24.26 | 24.64 | 23.36 | 23.7 | -1.25% | 84,443 | 202,202,323 |
| 2025-01-17 | 24.47 | 24.78 | 23.43 | 24 | -3.88% | 91,128 | 217,853,405 |
| 2025-01-16 | 25.04 | 25.55 | 24.62 | 24.97 | -0.08% | 80,782 | 202,008,614 |
| 2025-01-15 | 26 | 26.23 | 24.87 | 24.99 | -4.44% | 99,078 | 252,147,068 |
| 2025-01-14 | 24.5 | 26.19 | 24.5 | 26.15 | +6.39% | 113,200 | 290,410,341 |
| 2025-01-13 | 25.25 | 26.07 | 24.3 | 24.58 | -1.21% | 96,835 | 242,775,245 |
| 2025-01-10 | 25.76 | 26.42 | 24.81 | 24.88 | -2.47% | 101,672 | 261,434,999 |
| 2025-01-09 | 25.73 | 25.87 | 25.15 | 25.51 | -1.51% | 93,508 | 238,667,016 |
| 2025-01-08 | 25.08 | 26.12 | 24.9 | 25.9 | +2.17% | 143,464 | 368,283,641 |
| 2025-01-07 | 23.13 | 25.64 | 23.13 | 25.35 | +11.18% | 129,082 | 315,632,409 |
| 2025-01-06 | 22.78 | 23.62 | 22.05 | 22.8 | -1.89% | 90,073 | 205,622,146 |
| 2025-01-03 | 25.12 | 25.99 | 22.9 | 23.24 | -8.29% | 153,683 | 379,950,703 |
| 2025-01-02 | 24.45 | 26.44 | 23.95 | 25.34 | +1.73% | 134,132 | 343,859,179 |
| 2024-12-31 | 25.41 | 26.2 | 24.7 | 24.91 | -2.62% | 94,683 | 240,966,769 |
| 2024-12-30 | 23.98 | 26.94 | 23.88 | 25.58 | +6.1% | 135,390 | 348,195,966 |
| 2024-12-27 | 25.11 | 25.12 | 24.01 | 24.11 | -3.13% | 71,903 | 175,391,750 |
| 2024-12-26 | 24.56 | 25.42 | 24.36 | 24.89 | +0.4% | 103,443 | 258,933,217 |
| 2024-12-25 | 23.93 | 25.45 | 23.88 | 24.79 | +2.65% | 109,209 | 270,056,890 |
| 2024-12-24 | 24.08 | 24.84 | 23.4 | 24.15 | -0.94% | 74,471 | 178,938,212 |
| 2024-12-23 | 23.75 | 24.99 | 23.75 | 24.38 | +3.35% | 122,515 | 300,003,765 |
| 2024-12-20 | 23.24 | 23.76 | 23.23 | 23.59 | +1.55% | 44,469 | 104,689,133 |
| 2024-12-19 | 22.51 | 23.4 | 22.5 | 23.23 | +0.82% | 50,031 | 115,152,472 |
| 2024-12-18 | 23.79 | 23.97 | 22.92 | 23.04 | -2.37% | 64,995 | 151,371,265 |
| 2024-12-17 | 24 | 24.58 | 23.35 | 23.6 | -2.44% | 79,085 | 189,905,585 |
| 2024-12-16 | 23.68 | 24.7 | 23.11 | 24.19 | +2.15% | 93,832 | 223,674,622 |
| 2024-12-13 | 24.35 | 24.64 | 23.62 | 23.68 | -3.54% | 73,074 | 175,575,633 |
| 2024-12-12 | 24.44 | 24.77 | 24.08 | 24.55 | +0.24% | 67,172 | 164,130,310 |
| 2024-12-11 | 24.24 | 24.96 | 23.9 | 24.49 | +0.2% | 89,652 | 218,096,308 |
| 2024-12-10 | 25.56 | 25.6 | 24.38 | 24.44 | -0.93% | 92,298 | 230,016,850 |
| 2024-12-09 | 24.92 | 25.15 | 24.25 | 24.67 | -1.2% | 73,717 | 182,056,963 |
| 2024-12-06 | 25.09 | 25.22 | 24.57 | 24.97 | -0.4% | 73,713 | 183,445,567 |
| 2024-12-05 | 24.6 | 25.38 | 24.55 | 25.07 | +1.7% | 85,219 | 212,570,092 |
| 2024-12-04 | 25.31 | 25.67 | 24.5 | 24.65 | -5.48% | 147,450 | 368,622,289 |
| 2024-12-03 | 26.29 | 26.99 | 25.91 | 26.08 | +0.35% | 154,517 | 408,233,391 |
| 2024-12-02 | 25.88 | 26.27 | 25.7 | 25.99 | -1.52% | 152,836 | 396,795,379 |
| 2024-11-29 | 25.19 | 27.36 | 25.04 | 26.39 | +0.96% | 215,649 | 565,595,211 |
| 2024-11-28 | 24.22 | 27.78 | 23.68 | 26.14 | +7.09% | 238,380 | 601,585,341 |
| 2024-11-27 | 23.47 | 24.48 | 23.15 | 24.41 | +3.43% | 134,220 | 321,499,999 |
| 2024-11-26 | 26.06 | 26.1 | 23.58 | 23.6 | -10.3% | 202,517 | 494,872,087 |
| 2024-11-25 | 25 | 27.88 | 24.8 | 26.31 | +3.99% | 248,127 | 658,048,614 |
| 2024-11-22 | 25.88 | 27 | 24.99 | 25.3 | -2.28% | 261,267 | 678,665,983 |
| 2024-11-21 | 27.93 | 27.93 | 25.63 | 25.89 | -8.16% | 331,551 | 879,956,625 |
| 2024-11-20 | 22.83 | 28.19 | 22.83 | 28.19 | +20.01% | 323,243 | 839,342,968 |
| 2024-11-19 | 25.62 | 25.62 | 22.88 | 23.49 | +10.02% | 316,658 | 765,013,392 |
| 2024-11-06 | 21.2 | 22.5 | 21.08 | 21.35 | +1.81% | 123,382 | 269,319,635 |
| 2024-11-05 | 20.45 | 21.12 | 20.23 | 20.97 | +2.69% | 81,113 | 168,653,286 |
| 2024-11-04 | 20 | 20.54 | 19.94 | 20.42 | +1.19% | 60,145 | 122,151,585 |
| 2024-11-01 | 21.45 | 21.5 | 20.05 | 20.18 | -5.92% | 99,792 | 204,814,708 |
| 2024-10-31 | 21.42 | 21.67 | 21.09 | 21.45 | -0.05% | 88,926 | 190,297,674 |
| 2024-10-30 | 21.4 | 21.68 | 20.96 | 21.46 | -0.79% | 79,348 | 168,706,617 |
| 2024-10-29 | 22.8 | 22.9 | 21.58 | 21.63 | -5.26% | 116,592 | 257,263,354 |
| 2024-10-28 | 23.08 | 23.49 | 22.6 | 22.83 | -1.08% | 115,149 | 264,858,687 |
| 2024-10-25 | 22.85 | 23.95 | 22.85 | 23.08 | +2.99% | 144,288 | 336,351,292 |
| 2024-10-24 | 23.08 | 23.08 | 22 | 22.41 | -2.99% | 115,311 | 258,815,942 |
| 2024-10-23 | 21.55 | 23.44 | 21.55 | 23.1 | +5.96% | 197,094 | 448,701,476 |
| 2024-10-22 | 21.97 | 22.68 | 21.31 | 21.8 | -1.76% | 125,949 | 276,625,999 |
| 2024-10-21 | 20.6 | 22.86 | 20.31 | 22.19 | +10.07% | 179,834 | 387,027,397 |
| 2024-10-18 | 19.36 | 20.62 | 19.36 | 20.16 | +3.92% | 101,130 | 202,231,009 |
| 2024-10-17 | 19.53 | 19.99 | 19.32 | 19.4 | -0.15% | 62,184 | 122,407,912 |
| 2024-10-16 | 19.4 | 19.88 | 19.2 | 19.43 | -2.46% | 80,581 | 157,367,618 |
| 2024-10-15 | 19.88 | 20.83 | 19.58 | 19.92 | -1.34% | 109,954 | 223,140,679 |
| 2024-10-14 | 19.6 | 20.21 | 19.25 | 20.19 | +3.17% | 81,700 | 162,252,629 |
| 2024-10-11 | 20.35 | 20.52 | 19.2 | 19.57 | -5.64% | 115,089 | 228,337,961 |
| 2024-10-10 | 21 | 21.68 | 20.16 | 20.74 | +0.24% | 114,653 | 240,283,024 |
| 2024-10-09 | 23 | 23 | 20.68 | 20.69 | -15.55% | 183,817 | 406,712,815 |
| 2024-10-08 | 24 | 24.53 | 21.51 | 24.5 | +18.41% | 274,770 | 632,889,276 |
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：