股票概览
28.01
-10.14%
-3.16
30.6
开盘价
32.32
最高价
27.75
最低价
320,731
成交量
数据更新至: 2025-03-25
技术指标
30.15
MA5 (5日均线)
30.50
MA10 (10日均线)
25.20
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 | 30.6 | 32.32 | 27.75 | 28.01 | -10.14% | 320,731 | 978,341,816 |
| 2025-03-24 | 29.56 | 31.49 | 28.58 | 31.17 | +8.61% | 342,633 | 1,015,680,889 |
| 2025-03-21 | 29.88 | 31.49 | 28.66 | 28.7 | -4.05% | 318,475 | 962,354,990 |
| 2025-03-20 | 32.32 | 32.35 | 29.81 | 29.91 | -9.28% | 356,437 | 1,097,194,527 |
| 2025-03-19 | 33.01 | 33.96 | 31.51 | 32.97 | -0.54% | 379,053 | 1,242,470,438 |
| 2025-03-18 | 31.68 | 35.06 | 31.5 | 33.15 | +0.48% | 443,989 | 1,493,517,031 |
| 2025-03-17 | 29.41 | 33.05 | 28.55 | 32.99 | +13.92% | 456,996 | 1,376,999,160 |
| 2025-03-14 | 30 | 30.89 | 27.28 | 28.96 | -3.6% | 440,641 | 1,275,768,040 |
| 2025-03-13 | 29.67 | 33.16 | 28.81 | 30.04 | +3.3% | 589,166 | 1,793,545,768 |
| 2025-03-12 | 23.92 | 29.26 | 23.65 | 29.08 | +19.28% | 549,725 | 1,487,510,130 |
| 2025-03-11 | 22.57 | 24.4 | 22 | 24.38 | +6.09% | 413,200 | 962,116,652 |
| 2025-03-10 | 24.3 | 25.8 | 22.66 | 22.98 | -8.08% | 489,756 | 1,168,059,830 |
| 2025-03-07 | 20.9 | 25.29 | 20.35 | 25 | +17.26% | 539,725 | 1,242,619,259 |
| 2025-03-06 | 20.57 | 22.9 | 20.12 | 21.32 | +2.65% | 558,460 | 1,203,006,721 |
| 2025-03-05 | 17.5 | 20.77 | 17.33 | 20.77 | +19.99% | 537,953 | 1,053,277,936 |
| 2025-03-04 | 16.59 | 18.6 | 16.45 | 17.31 | +3.9% | 380,796 | 669,606,345 |
| 2025-03-03 | 16.74 | 17.13 | 16 | 16.66 | +2.33% | 243,877 | 403,074,253 |
| 2025-02-28 | 17.84 | 17.98 | 16.2 | 16.28 | -7.71% | 295,264 | 500,156,028 |
| 2025-02-27 | 17.28 | 18.79 | 16.95 | 17.64 | +5.19% | 428,419 | 756,473,189 |
| 2025-02-26 | 14.55 | 17.49 | 14.49 | 16.77 | +15.02% | 359,525 | 581,138,000 |
| 2025-02-25 | 14.18 | 14.97 | 14.08 | 14.58 | +2.89% | 183,682 | 267,366,374 |
| 2025-02-24 | 13.98 | 14.7 | 13.81 | 14.17 | +1.07% | 178,538 | 254,361,626 |
| 2025-02-21 | 13.92 | 14.24 | 13.81 | 14.02 | -0.57% | 156,842 | 219,762,190 |
| 2025-02-20 | 14.27 | 14.29 | 13.73 | 14.1 | -2.62% | 248,192 | 347,134,919 |
| 2025-02-19 | 13.11 | 15.2 | 13 | 14.48 | +9.37% | 304,230 | 429,274,517 |
| 2025-02-18 | 12.65 | 14.2 | 12.65 | 13.24 | +5% | 244,127 | 328,451,370 |
| 2025-02-17 | 12.35 | 12.99 | 12.35 | 12.61 | +4.13% | 128,772 | 162,876,024 |
| 2025-02-14 | 12.12 | 12.33 | 12.02 | 12.11 | -0.25% | 73,820 | 89,806,368 |
| 2025-02-13 | 12.5 | 12.52 | 12.14 | 12.14 | -2.88% | 78,559 | 96,613,331 |
| 2025-02-12 | 12.58 | 12.84 | 12.25 | 12.5 | -1.34% | 103,113 | 129,037,624 |
| 2025-02-11 | 12.36 | 12.67 | 12.29 | 12.67 | +3.09% | 107,102 | 133,418,771 |
| 2025-02-10 | 12.47 | 12.48 | 12.06 | 12.29 | -1.68% | 81,643 | 99,724,758 |
| 2025-02-07 | 12.38 | 12.57 | 12.16 | 12.5 | +0.97% | 107,905 | 133,530,579 |
| 2025-02-06 | 11.86 | 12.38 | 11.86 | 12.38 | +3.77% | 86,756 | 105,561,444 |
| 2025-02-05 | 11.93 | 12.01 | 11.8 | 11.93 | +0.76% | 63,107 | 75,098,750 |
| 2025-01-27 | 12.09 | 12.27 | 11.8 | 11.84 | -2.07% | 76,410 | 91,626,085 |
| 2025-01-24 | 11.86 | 12.37 | 11.81 | 12.09 | +2.54% | 124,252 | 149,719,567 |
| 2025-01-23 | 11.8 | 12.08 | 11.75 | 11.79 | +0.77% | 82,953 | 98,741,461 |
| 2025-01-22 | 11.85 | 11.94 | 11.58 | 11.7 | -1.93% | 77,451 | 90,912,830 |
| 2025-01-21 | 11.79 | 11.95 | 11.68 | 11.93 | +0.76% | 67,757 | 80,060,907 |
| 2025-01-20 | 11.59 | 11.87 | 11.5 | 11.84 | +2.16% | 71,290 | 83,574,594 |
| 2025-01-17 | 11.43 | 11.68 | 11.23 | 11.59 | +0.87% | 79,079 | 91,298,028 |
| 2025-01-16 | 11.16 | 11.72 | 11.13 | 11.49 | +2.96% | 109,544 | 125,023,158 |
| 2025-01-15 | 10.99 | 11.4 | 10.94 | 11.16 | +2.48% | 71,935 | 79,997,726 |
| 2025-01-14 | 10.29 | 10.9 | 10.29 | 10.89 | +5.93% | 62,256 | 66,640,044 |
| 2025-01-13 | 9.92 | 10.37 | 9.79 | 10.28 | +1.58% | 41,573 | 41,925,419 |
| 2025-01-10 | 10.19 | 10.55 | 10.11 | 10.12 | -1.27% | 49,435 | 51,033,361 |
| 2025-01-09 | 10.11 | 10.33 | 10.11 | 10.25 | +0.99% | 33,795 | 34,671,983 |
| 2025-01-08 | 10.21 | 10.26 | 9.78 | 10.15 | -0.59% | 41,869 | 42,110,934 |
| 2025-01-07 | 9.85 | 10.24 | 9.85 | 10.21 | +3.44% | 41,557 | 41,812,443 |
| 2025-01-06 | 9.9 | 10.03 | 9.42 | 9.87 | +0.92% | 46,783 | 45,768,944 |
| 2025-01-03 | 10.35 | 10.47 | 9.76 | 9.78 | -4.77% | 62,649 | 63,153,514 |
| 2025-01-02 | 10.58 | 10.81 | 10.18 | 10.27 | -2.84% | 50,973 | 53,527,894 |
| 2024-12-31 | 11.08 | 11.11 | 10.56 | 10.57 | -4% | 49,650 | 53,533,512 |
| 2024-12-30 | 11.07 | 11.24 | 10.77 | 11.01 | -1.43% | 42,762 | 47,226,319 |
| 2024-12-27 | 11.4 | 11.54 | 11.1 | 11.17 | -0.8% | 52,657 | 59,770,105 |
| 2024-12-26 | 10.76 | 11.28 | 10.62 | 11.26 | +4.65% | 59,911 | 66,581,988 |
| 2024-12-25 | 11.11 | 11.11 | 10.56 | 10.76 | -2.54% | 53,107 | 57,112,459 |
| 2024-12-24 | 10.94 | 11.18 | 10.78 | 11.04 | +1.94% | 52,684 | 57,933,584 |
| 2024-12-23 | 11.66 | 11.7 | 10.78 | 10.83 | -6.4% | 78,524 | 87,298,287 |
| 2024-12-20 | 11.22 | 11.66 | 11.22 | 11.57 | +2.84% | 60,923 | 70,094,160 |
| 2024-12-19 | 11.05 | 11.29 | 10.95 | 11.25 | +0.63% | 56,475 | 62,943,252 |
| 2024-12-18 | 11.2 | 11.34 | 10.85 | 11.18 | +0.9% | 60,853 | 67,886,396 |
| 2024-12-17 | 11.63 | 11.71 | 11.05 | 11.08 | -5.14% | 82,269 | 93,045,036 |
| 2024-12-16 | 12.02 | 12.14 | 11.55 | 11.68 | -3.07% | 111,898 | 131,572,464 |
| 2024-12-13 | 12.8 | 12.86 | 12.01 | 12.05 | -7.09% | 198,124 | 243,016,943 |
| 2024-12-12 | 12.03 | 13.04 | 11.96 | 12.97 | +8.44% | 257,303 | 325,849,171 |
| 2024-12-11 | 11.71 | 11.96 | 11.57 | 11.96 | +2.4% | 59,788 | 70,215,344 |
| 2024-12-10 | 12.09 | 12.2 | 11.6 | 11.68 | -0.34% | 65,288 | 77,635,665 |
| 2024-12-09 | 11.56 | 11.8 | 11.53 | 11.72 | +0.86% | 52,159 | 60,911,366 |
| 2024-12-06 | 11.74 | 11.76 | 11.44 | 11.62 | -0.51% | 61,774 | 71,594,027 |
| 2024-12-05 | 11.61 | 11.79 | 11.53 | 11.68 | +0.69% | 73,337 | 85,559,692 |
| 2024-12-04 | 11.56 | 11.97 | 11.45 | 11.6 | -0.51% | 87,785 | 102,236,582 |
| 2024-12-03 | 11.24 | 11.79 | 11.2 | 11.66 | +3.74% | 116,922 | 134,956,151 |
| 2024-12-02 | 10.98 | 11.34 | 10.96 | 11.24 | +2.74% | 69,131 | 77,378,063 |
| 2024-11-29 | 10.68 | 11.01 | 10.64 | 10.94 | +1.96% | 60,275 | 65,565,552 |
| 2024-11-28 | 10.7 | 10.81 | 10.66 | 10.73 | +0.09% | 39,413 | 42,365,264 |
| 2024-11-27 | 10.58 | 10.73 | 10.15 | 10.72 | +1.42% | 45,148 | 46,980,215 |
| 2024-11-26 | 10.7 | 10.75 | 10.5 | 10.57 | -1.31% | 36,936 | 39,264,750 |
| 2024-11-25 | 10.37 | 10.71 | 10.31 | 10.71 | +3.68% | 52,191 | 55,093,237 |
| 2024-11-22 | 10.92 | 10.98 | 10.3 | 10.33 | -5.75% | 71,775 | 76,470,896 |
| 2024-11-21 | 11.01 | 11.09 | 10.8 | 10.96 | -0.72% | 43,422 | 47,688,645 |
| 2024-11-20 | 10.79 | 11.12 | 10.79 | 11.04 | +1.56% | 51,336 | 56,492,718 |
| 2024-11-19 | 10.55 | 10.88 | 10.46 | 10.87 | +3.43% | 62,022 | 66,272,632 |
| 2024-11-18 | 10.81 | 11.26 | 10.4 | 10.51 | -1.41% | 77,891 | 83,307,194 |
| 2024-11-15 | 10.88 | 11.07 | 10.66 | 10.66 | -2.2% | 59,564 | 65,004,582 |
| 2024-11-14 | 11.28 | 11.4 | 10.9 | 10.9 | -3.8% | 64,265 | 71,349,337 |
| 2024-11-13 | 11.55 | 11.55 | 11 | 11.33 | -1.99% | 96,858 | 109,024,612 |
| 2024-11-12 | 11.39 | 12.06 | 11.21 | 11.56 | +1.49% | 172,535 | 199,163,015 |
| 2024-11-11 | 11.03 | 11.45 | 11.01 | 11.39 | +3.08% | 94,019 | 105,628,179 |
| 2024-11-08 | 11.25 | 11.45 | 11 | 11.05 | -2.13% | 103,906 | 116,071,364 |
| 2024-11-07 | 10.91 | 11.3 | 10.84 | 11.29 | +4.63% | 137,670 | 153,394,287 |
| 2024-11-06 | 10.82 | 10.92 | 10.63 | 10.79 | +0.28% | 73,984 | 79,902,848 |
| 2024-11-05 | 10.6 | 10.77 | 10.47 | 10.76 | +2.38% | 70,794 | 75,397,870 |
| 2024-11-04 | 10.2 | 10.57 | 10.2 | 10.51 | +3.04% | 62,523 | 65,476,212 |
| 2024-11-01 | 10.75 | 10.84 | 10.18 | 10.2 | -5.99% | 86,614 | 90,170,814 |
| 2024-10-31 | 10.75 | 11.07 | 10.71 | 10.85 | +0.46% | 84,739 | 92,152,873 |
| 2024-10-30 | 10.65 | 10.99 | 10.55 | 10.8 | +0.56% | 101,646 | 109,545,337 |
| 2024-10-29 | 11 | 11.42 | 10.73 | 10.74 | -1.83% | 151,796 | 167,139,421 |
| 2024-10-28 | 10.89 | 11.08 | 10.68 | 10.94 | +1.48% | 117,489 | 127,424,032 |
| 2024-10-25 | 10.41 | 11.12 | 10.4 | 10.78 | +2.96% | 137,751 | 147,229,770 |
| 2024-10-24 | 10.57 | 10.75 | 10.29 | 10.47 | +0.19% | 89,017 | 93,146,115 |
| 2024-10-23 | 10.32 | 10.47 | 10.22 | 10.45 | +1.85% | 84,212 | 87,275,513 |
| 2024-10-22 | 10.23 | 10.37 | 10.08 | 10.26 | -0.19% | 70,109 | 71,909,759 |
| 2024-10-21 | 10.18 | 10.45 | 10.03 | 10.28 | +2.29% | 88,518 | 90,384,880 |
| 2024-10-18 | 9.62 | 10.19 | 9.2 | 10.05 | +5.13% | 99,426 | 98,084,174 |
| 2024-10-17 | 9.7 | 9.88 | 9.54 | 9.56 | -1.54% | 62,050 | 60,334,960 |
| 2024-10-16 | 9.46 | 9.76 | 9.31 | 9.71 | -1.32% | 89,098 | 85,539,784 |
| 2024-10-15 | 9.98 | 10.19 | 9.84 | 9.84 | -2.57% | 83,426 | 83,322,854 |
| 2024-10-14 | 9.71 | 10.1 | 9.7 | 10.1 | +3.27% | 80,019 | 79,288,650 |
| 2024-10-11 | 10.23 | 10.27 | 9.55 | 9.78 | -3.93% | 91,712 | 90,081,865 |
| 2024-10-10 | 10.17 | 10.6 | 10 | 10.18 | +1.19% | 94,064 | 97,063,494 |
| 2024-10-09 | 11.03 | 11.1 | 10 | 10.06 | -13.2% | 133,663 | 142,073,197 |
| 2024-10-08 | 12.2 | 12.2 | 10.66 | 11.59 | +13.63% | 183,829 | 207,605,296 |
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：