股票概览
29.32
-1.94%
-0.58
29.75
开盘价
29.87
最高价
29.02
最低价
31,178
成交量
数据更新至: 2025-03-25
技术指标
30.54
MA5 (5日均线)
31.22
MA10 (10日均线)
31.84
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 | 29.75 | 29.87 | 29.02 | 29.32 | -1.94% | 31,178 | 91,586,336 |
| 2025-03-24 | 30.71 | 30.71 | 29.07 | 29.9 | -2.26% | 69,523 | 207,526,688 |
| 2025-03-21 | 30.73 | 31.48 | 30.2 | 30.59 | -1.45% | 78,393 | 240,160,288 |
| 2025-03-20 | 31.72 | 31.99 | 31.01 | 31.04 | -2.48% | 86,703 | 272,519,385 |
| 2025-03-19 | 32.2 | 32.42 | 31.65 | 31.83 | -2.96% | 119,154 | 380,443,017 |
| 2025-03-18 | 31.6 | 33.96 | 31.4 | 32.8 | +4.16% | 202,107 | 666,072,176 |
| 2025-03-17 | 31.98 | 32.06 | 31.43 | 31.49 | -1.04% | 61,256 | 193,581,548 |
| 2025-03-14 | 31.17 | 31.97 | 30.76 | 31.82 | +2.05% | 72,999 | 230,207,459 |
| 2025-03-13 | 32 | 32.15 | 30.86 | 31.18 | -3.11% | 84,865 | 265,711,518 |
| 2025-03-12 | 32.38 | 32.77 | 32.16 | 32.18 | +0.34% | 85,452 | 277,411,611 |
| 2025-03-11 | 31.8 | 32.37 | 31.6 | 32.07 | -1.63% | 91,057 | 290,917,082 |
| 2025-03-10 | 32.92 | 33.45 | 32.3 | 32.6 | -1.75% | 94,500 | 309,885,993 |
| 2025-03-07 | 33.57 | 34.58 | 32.78 | 33.18 | -2.1% | 182,783 | 614,317,275 |
| 2025-03-06 | 33.05 | 34.79 | 33 | 33.89 | +4.05% | 272,377 | 925,893,991 |
| 2025-03-05 | 31.88 | 32.79 | 31.17 | 32.57 | +2.87% | 169,831 | 544,787,748 |
| 2025-03-04 | 30.24 | 31.72 | 30.12 | 31.66 | +3.67% | 109,864 | 341,796,309 |
| 2025-03-03 | 31.11 | 31.39 | 30.19 | 30.54 | -1.83% | 102,900 | 317,006,360 |
| 2025-02-28 | 32.43 | 32.52 | 30.52 | 31.11 | -4.95% | 160,914 | 504,534,283 |
| 2025-02-27 | 33.02 | 33.5 | 31.75 | 32.73 | -4.3% | 257,994 | 838,962,121 |
| 2025-02-26 | 33.78 | 34.2 | 33.17 | 34.2 | +2.76% | 182,918 | 618,393,757 |
| 2025-02-25 | 33 | 34.32 | 32.8 | 33.28 | -2.69% | 147,950 | 495,513,938 |
| 2025-02-24 | 33.78 | 34.99 | 33.56 | 34.2 | -1.53% | 184,620 | 630,214,734 |
| 2025-02-21 | 35.3 | 35.63 | 33.95 | 34.73 | +2.93% | 281,905 | 977,150,743 |
| 2025-02-20 | 33.8 | 34.3 | 33.28 | 33.74 | -0.71% | 176,798 | 597,365,173 |
| 2025-02-19 | 33 | 34.01 | 32.68 | 33.98 | +2.97% | 194,303 | 651,831,420 |
| 2025-02-18 | 35.05 | 35.05 | 32.7 | 33 | -8.56% | 316,021 | 1,071,860,066 |
| 2025-02-17 | 36 | 38.12 | 35.28 | 36.09 | -0.66% | 381,069 | 1,403,772,605 |
| 2025-02-14 | 36 | 37 | 35.02 | 36.33 | -4.04% | 359,135 | 1,298,758,182 |
| 2025-02-13 | 38 | 40.16 | 34.78 | 37.86 | -5.59% | 606,095 | 2,231,695,981 |
| 2025-02-12 | 41.8 | 41.8 | 38 | 40.1 | +15.13% | 683,880 | 2,778,257,113 |
| 2025-02-11 | 35.11 | 37.96 | 34.18 | 34.83 | -1.69% | 343,869 | 1,239,988,784 |
| 2025-02-10 | 33.61 | 35.98 | 33.5 | 35.43 | +3.6% | 274,814 | 961,666,051 |
| 2025-02-07 | 33.88 | 36 | 33.24 | 34.2 | +1.63% | 298,866 | 1,027,360,757 |
| 2025-02-06 | 33 | 34.42 | 31.65 | 33.65 | +1.42% | 270,367 | 894,516,748 |
| 2025-02-05 | 32 | 34.08 | 31.31 | 33.18 | +6.59% | 237,756 | 781,510,248 |
| 2025-01-27 | 32.61 | 32.99 | 30.32 | 31.13 | -3.98% | 183,301 | 577,762,055 |
| 2025-01-24 | 27.95 | 33.5 | 27.95 | 32.42 | +15.99% | 345,685 | 1,070,703,085 |
| 2025-01-23 | 26.71 | 29 | 26.51 | 27.95 | +5.27% | 182,480 | 510,508,170 |
| 2025-01-22 | 27.01 | 27.96 | 26.32 | 26.55 | -4.19% | 97,546 | 261,397,079 |
| 2025-01-21 | 27.38 | 28.38 | 27.22 | 27.71 | +0.98% | 91,338 | 253,408,380 |
| 2025-01-20 | 28.17 | 28.3 | 27.23 | 27.44 | +0.88% | 71,815 | 198,615,931 |
| 2025-01-17 | 27.64 | 27.85 | 27.19 | 27.2 | -2.51% | 71,424 | 196,082,209 |
| 2025-01-16 | 28.26 | 28.97 | 27.55 | 27.9 | -1.31% | 101,487 | 286,331,863 |
| 2025-01-15 | 28.18 | 28.82 | 28.04 | 28.27 | +0.35% | 103,262 | 293,196,951 |
| 2025-01-14 | 26.71 | 28.17 | 26.7 | 28.17 | +6.91% | 100,375 | 276,246,620 |
| 2025-01-13 | 26.31 | 26.89 | 25.13 | 26.35 | -2.08% | 78,598 | 205,429,679 |
| 2025-01-10 | 27.64 | 28.87 | 26.91 | 26.91 | -3.58% | 111,918 | 313,436,337 |
| 2025-01-09 | 27.2 | 28.41 | 27.06 | 27.91 | +1.6% | 104,998 | 294,334,961 |
| 2025-01-08 | 27.4 | 27.9 | 26.36 | 27.47 | -0.97% | 98,469 | 268,357,759 |
| 2025-01-07 | 26.8 | 27.77 | 26.46 | 27.74 | +4.4% | 90,979 | 246,760,038 |
| 2025-01-06 | 27.44 | 27.9 | 26.15 | 26.57 | -3.38% | 100,084 | 270,492,975 |
| 2025-01-03 | 30.17 | 30.49 | 27.42 | 27.5 | -8.73% | 156,016 | 444,592,878 |
| 2025-01-02 | 32.01 | 32.48 | 29.8 | 30.13 | -5.87% | 138,600 | 430,023,840 |
| 2024-12-31 | 34 | 34.28 | 31.93 | 32.01 | -6.27% | 152,751 | 505,773,284 |
| 2024-12-30 | 32.55 | 34.15 | 30.95 | 34.15 | +5.11% | 192,824 | 638,958,258 |
| 2024-12-27 | 32.26 | 32.99 | 31.74 | 32.49 | -0.28% | 133,240 | 433,313,443 |
| 2024-12-26 | 32.39 | 33.66 | 32.39 | 32.58 | +0.8% | 156,656 | 516,301,475 |
| 2024-12-25 | 33.99 | 34.6 | 32.02 | 32.32 | -7.5% | 187,231 | 615,254,198 |
| 2024-12-24 | 35.53 | 36.47 | 33.71 | 34.94 | -1.58% | 204,017 | 711,709,992 |
| 2024-12-23 | 37.41 | 38.9 | 35 | 35.5 | -7.74% | 262,462 | 970,507,358 |
| 2024-12-20 | 38 | 40.34 | 36.68 | 38.48 | -5.92% | 478,914 | 1,834,267,499 |
| 2024-12-19 | 33.75 | 40.9 | 33.2 | 40.9 | +20.01% | 415,266 | 1,575,047,455 |
| 2024-12-18 | 32.1 | 34.88 | 31.33 | 34.08 | +3.18% | 233,744 | 780,356,278 |
| 2024-12-17 | 33.62 | 35.14 | 30.8 | 33.03 | -1.34% | 280,731 | 917,244,036 |
| 2024-12-16 | 37.56 | 37.56 | 32.83 | 33.48 | +6.96% | 396,047 | 1,394,115,909 |
| 2024-11-29 | 30.85 | 32 | 30.39 | 31.3 | +1.1% | 112,483 | 352,270,889 |
| 2024-11-28 | 31.59 | 31.94 | 30.82 | 30.96 | -2.49% | 98,234 | 307,097,195 |
| 2024-11-27 | 29.98 | 31.81 | 28.71 | 31.75 | +5.59% | 123,469 | 377,512,706 |
| 2024-11-26 | 31.11 | 31.98 | 29.91 | 30.07 | -3.37% | 117,382 | 363,136,442 |
| 2024-11-25 | 29 | 31.39 | 28.3 | 31.12 | +6.72% | 151,991 | 458,926,454 |
| 2024-11-22 | 29.92 | 31.49 | 29.1 | 29.16 | -3.06% | 126,248 | 384,579,993 |
| 2024-11-21 | 29.9 | 30.78 | 29.54 | 30.08 | -0.53% | 95,409 | 286,502,658 |
| 2024-11-20 | 28.96 | 30.62 | 28.7 | 30.24 | +4.1% | 120,912 | 361,632,743 |
| 2024-11-19 | 28.25 | 29.48 | 28.01 | 29.05 | +3.49% | 96,088 | 275,340,573 |
| 2024-11-18 | 31.88 | 31.89 | 27.97 | 28.07 | -12.91% | 175,408 | 508,627,244 |
| 2024-11-15 | 31.57 | 33.67 | 31.27 | 32.23 | +3.97% | 221,579 | 722,186,384 |
| 2024-11-14 | 32 | 33.76 | 30.83 | 31 | -3.73% | 177,479 | 578,248,727 |
| 2024-11-13 | 31.5 | 32.64 | 31.28 | 32.2 | +1.77% | 130,809 | 419,821,514 |
| 2024-11-12 | 31.85 | 32.82 | 31.34 | 31.64 | -1.53% | 148,794 | 477,500,262 |
| 2024-11-11 | 31.13 | 32.13 | 31.01 | 32.13 | +2.82% | 158,321 | 503,436,227 |
| 2024-11-08 | 31.55 | 32.2 | 31.09 | 31.25 | -0.79% | 166,105 | 524,140,849 |
| 2024-11-07 | 29.92 | 31.7 | 29.6 | 31.5 | +3.72% | 188,086 | 579,550,976 |
| 2024-11-06 | 30.69 | 31.49 | 30.06 | 30.37 | -2.66% | 189,692 | 583,509,170 |
| 2024-11-05 | 30 | 32.19 | 29.6 | 31.2 | +3.04% | 203,247 | 629,048,649 |
| 2024-11-04 | 28.44 | 30.99 | 28.43 | 30.28 | +2.12% | 162,202 | 483,531,694 |
| 2024-11-01 | 34.58 | 34.58 | 29.52 | 29.65 | -14.36% | 296,377 | 935,309,006 |
| 2024-10-31 | 33.48 | 36.36 | 32.51 | 34.62 | +0.46% | 413,242 | 1,417,475,560 |
| 2024-10-30 | 36.13 | 37.5 | 33.5 | 34.46 | -6.81% | 406,694 | 1,425,318,710 |
| 2024-10-29 | 36.07 | 39.22 | 35.6 | 36.98 | +11.28% | 612,473 | 2,305,274,452 |
| 2024-10-28 | 29 | 33.23 | 28.41 | 33.23 | +20.01% | 341,490 | 1,048,797,079 |
| 2024-10-25 | 28.2 | 28.8 | 27.05 | 27.69 | +4.73% | 174,356 | 484,439,987 |
| 2024-10-24 | 26.29 | 26.67 | 26.07 | 26.44 | -0.41% | 51,463 | 135,532,190 |
| 2024-10-23 | 26.91 | 27.28 | 26.39 | 26.55 | -2.43% | 76,283 | 204,830,015 |
| 2024-10-22 | 27.98 | 28.15 | 26.95 | 27.21 | -2.44% | 112,470 | 309,132,240 |
| 2024-10-21 | 26.72 | 29.1 | 26.48 | 27.89 | +4.38% | 149,537 | 412,438,348 |
| 2024-10-18 | 26.03 | 27.51 | 25.43 | 26.72 | +1.44% | 129,196 | 340,956,704 |
| 2024-10-17 | 25.77 | 26.6 | 25.7 | 26.34 | +3.46% | 106,273 | 278,055,603 |
| 2024-10-16 | 25.47 | 25.98 | 24.95 | 25.46 | -0.24% | 54,154 | 138,149,350 |
| 2024-10-15 | 25.54 | 26.7 | 25.41 | 25.52 | -2.6% | 87,267 | 228,039,710 |
| 2024-10-14 | 24.88 | 26.36 | 24.6 | 26.2 | +5.01% | 74,692 | 191,948,465 |
| 2024-10-11 | 26.32 | 26.65 | 24.39 | 24.95 | -5.17% | 68,022 | 174,122,703 |
| 2024-10-10 | 26.93 | 27.5 | 25.84 | 26.31 | -0.23% | 80,838 | 215,087,368 |
| 2024-10-09 | 29.8 | 29.8 | 26.2 | 26.37 | -17.02% | 158,156 | 446,079,640 |
| 2024-10-08 | 32 | 33.21 | 28.43 | 31.78 | +11.78% | 278,773 | 866,276,886 |
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：