股票概览
28.38
-2.47%
-0.72
29.12
开盘价
29.21
最高价
28.2
最低价
96,474
成交量
数据更新至: 2025-03-25
技术指标
30.54
MA5 (5日均线)
32.44
MA10 (10日均线)
33.42
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 | 29.12 | 29.21 | 28.2 | 28.38 | -2.47% | 96,474 | 275,664,203 |
| 2025-03-24 | 28.88 | 29.48 | 28.18 | 29.1 | +0.07% | 206,412 | 594,704,576 |
| 2025-03-21 | 31.4 | 31.4 | 29.07 | 29.08 | -9.61% | 447,103 | 1,331,813,057 |
| 2025-03-20 | 33.95 | 34.29 | 31.56 | 32.17 | -5.24% | 235,954 | 785,753,344 |
| 2025-03-19 | 34.51 | 34.8 | 33.48 | 33.95 | -1.91% | 223,744 | 760,819,195 |
| 2025-03-18 | 35.49 | 35.5 | 34.32 | 34.61 | -1.4% | 245,131 | 851,758,007 |
| 2025-03-17 | 34.81 | 35.75 | 34.53 | 35.1 | +1.83% | 330,478 | 1,165,014,247 |
| 2025-03-14 | 34.15 | 34.53 | 33.04 | 34.47 | +2.68% | 245,866 | 836,853,060 |
| 2025-03-13 | 33.98 | 34.8 | 33.31 | 33.57 | -1.24% | 243,787 | 831,436,280 |
| 2025-03-12 | 34.1 | 34.87 | 33.68 | 33.99 | +0.3% | 306,606 | 1,053,235,878 |
| 2025-03-11 | 32.79 | 33.9 | 32.56 | 33.89 | +1.8% | 231,454 | 773,495,554 |
| 2025-03-10 | 33 | 33.48 | 32.59 | 33.29 | +0.73% | 190,505 | 631,151,851 |
| 2025-03-07 | 34.07 | 34.18 | 32.8 | 33.05 | -4.76% | 374,802 | 1,258,117,869 |
| 2025-03-06 | 34.28 | 35.55 | 33.6 | 34.7 | +0.49% | 466,907 | 1,614,162,273 |
| 2025-03-05 | 35.75 | 36.38 | 34.5 | 34.53 | +0.09% | 424,384 | 1,504,660,273 |
| 2025-03-04 | 33.9 | 34.77 | 33.73 | 34.5 | +0.91% | 249,083 | 852,854,503 |
| 2025-03-03 | 34.63 | 35.88 | 33.32 | 34.19 | -1.3% | 352,500 | 1,222,564,981 |
| 2025-02-28 | 35 | 36.22 | 34.16 | 34.64 | -1.79% | 528,362 | 1,873,367,743 |
| 2025-02-27 | 35.48 | 35.71 | 33.88 | 35.27 | -1.73% | 472,309 | 1,643,933,769 |
| 2025-02-26 | 37.02 | 37.2 | 35.21 | 35.89 | -1.37% | 559,215 | 2,006,736,349 |
| 2025-02-25 | 34.96 | 38.39 | 34.66 | 36.39 | +2.22% | 925,575 | 3,410,257,853 |
| 2025-02-24 | 32.74 | 35.62 | 32.32 | 35.6 | +7.65% | 801,018 | 2,745,846,954 |
| 2025-02-21 | 33.06 | 33.35 | 32.06 | 33.07 | +0.82% | 374,904 | 1,230,788,593 |
| 2025-02-20 | 32.39 | 33.33 | 32.14 | 32.8 | +1.77% | 319,036 | 1,043,445,241 |
| 2025-02-19 | 31.61 | 32.5 | 31.5 | 32.23 | +1.8% | 256,731 | 825,225,680 |
| 2025-02-18 | 33.7 | 34.1 | 31.45 | 31.66 | -6.08% | 377,801 | 1,228,112,236 |
| 2025-02-17 | 33.63 | 34.33 | 33.13 | 33.71 | -0.35% | 328,968 | 1,109,361,971 |
| 2025-02-14 | 34.45 | 34.65 | 32.88 | 33.83 | -2.79% | 444,571 | 1,493,414,786 |
| 2025-02-13 | 35.02 | 36.03 | 34.37 | 34.8 | -2.25% | 484,265 | 1,696,050,364 |
| 2025-02-12 | 34.4 | 36.32 | 33.48 | 35.6 | +5.17% | 651,669 | 2,284,836,952 |
| 2025-02-11 | 34.4 | 35.03 | 33.03 | 33.85 | -1.54% | 497,890 | 1,697,225,008 |
| 2025-02-10 | 35.39 | 35.8 | 33.66 | 34.38 | +2.11% | 659,926 | 2,280,125,472 |
| 2025-02-07 | 32.05 | 34.37 | 31.65 | 33.67 | +5.12% | 842,102 | 2,779,495,595 |
| 2025-02-06 | 27.9 | 32.49 | 27.66 | 32.03 | +14.84% | 696,384 | 2,133,199,330 |
| 2025-02-05 | 27.46 | 28.25 | 27.3 | 27.89 | +3.11% | 168,503 | 469,155,197 |
| 2025-01-27 | 28.5 | 28.67 | 27.03 | 27.05 | -4.25% | 160,058 | 442,374,225 |
| 2025-01-24 | 27.41 | 28.36 | 27.33 | 28.25 | +2.95% | 214,084 | 599,755,862 |
| 2025-01-23 | 28.28 | 28.8 | 27.44 | 27.44 | -1.54% | 215,654 | 607,150,452 |
| 2025-01-22 | 28.15 | 28.38 | 27.72 | 27.87 | -2% | 154,213 | 432,441,767 |
| 2025-01-21 | 28.5 | 28.71 | 27.82 | 28.44 | -0.18% | 209,280 | 591,423,893 |
| 2025-01-20 | 29.11 | 29.35 | 28.23 | 28.49 | -1.49% | 332,977 | 958,151,157 |
| 2025-01-17 | 27.56 | 29.43 | 27.26 | 28.92 | +4.82% | 417,488 | 1,192,015,884 |
| 2025-01-16 | 27.81 | 28.42 | 27.32 | 27.59 | +0.95% | 200,269 | 556,865,252 |
| 2025-01-15 | 27.74 | 28 | 27.2 | 27.33 | -2.08% | 163,102 | 449,367,672 |
| 2025-01-14 | 25.98 | 28.08 | 25.77 | 27.91 | +7.76% | 287,726 | 780,893,075 |
| 2025-01-13 | 25.56 | 26.08 | 25.09 | 25.9 | +0.78% | 139,944 | 359,194,047 |
| 2025-01-10 | 26.7 | 27.03 | 25.7 | 25.7 | -3.96% | 163,345 | 431,264,098 |
| 2025-01-09 | 26.66 | 27.39 | 26.66 | 26.76 | -0.59% | 203,559 | 549,991,958 |
| 2025-01-08 | 26.53 | 27.28 | 26 | 26.92 | +0.52% | 256,614 | 684,912,700 |
| 2025-01-07 | 26.3 | 26.84 | 26.19 | 26.78 | +2.33% | 170,329 | 451,963,138 |
| 2025-01-06 | 26.9 | 27.4 | 25.89 | 26.17 | -3.29% | 221,785 | 586,840,271 |
| 2025-01-03 | 27.15 | 28.28 | 26.25 | 27.06 | +0.26% | 335,074 | 913,838,876 |
| 2025-01-02 | 27.98 | 28.12 | 26.63 | 26.99 | -3.57% | 195,357 | 535,235,182 |
| 2024-12-31 | 29.4 | 29.67 | 27.98 | 27.99 | -5.18% | 232,184 | 663,135,698 |
| 2024-12-30 | 29.49 | 30.58 | 29.06 | 29.52 | +1.58% | 291,705 | 869,704,499 |
| 2024-12-27 | 29.36 | 29.83 | 28.89 | 29.06 | -1.02% | 176,587 | 519,074,068 |
| 2024-12-26 | 28.82 | 29.58 | 28.82 | 29.36 | +1.28% | 136,907 | 401,561,561 |
| 2024-12-25 | 29.4 | 29.66 | 28.68 | 28.99 | -1.99% | 159,025 | 461,688,139 |
| 2024-12-24 | 29.35 | 29.79 | 29.08 | 29.58 | +0.48% | 142,977 | 421,295,675 |
| 2024-12-23 | 30.51 | 30.7 | 29.32 | 29.44 | -3.57% | 182,420 | 544,692,256 |
| 2024-12-20 | 30.09 | 30.93 | 29.9 | 30.53 | +0.86% | 183,863 | 561,902,953 |
| 2024-12-19 | 29.81 | 30.46 | 29.6 | 30.27 | -0.1% | 166,027 | 499,725,896 |
| 2024-12-18 | 30.32 | 30.64 | 30 | 30.3 | -0.03% | 153,892 | 466,479,209 |
| 2024-12-17 | 31.02 | 31.18 | 30.19 | 30.31 | -1.59% | 209,129 | 639,289,666 |
| 2024-12-16 | 32.59 | 32.59 | 30.6 | 30.8 | -4.61% | 332,924 | 1,038,732,890 |
| 2024-12-13 | 33.16 | 33.6 | 32.29 | 32.29 | -3.03% | 518,551 | 1,713,974,013 |
| 2024-12-12 | 32.64 | 33.43 | 32.31 | 33.3 | +2.18% | 429,526 | 1,417,824,484 |
| 2024-12-11 | 31.5 | 32.88 | 31.2 | 32.59 | +2.68% | 407,227 | 1,315,347,862 |
| 2024-12-10 | 32.88 | 32.99 | 31.55 | 31.74 | +0.22% | 330,128 | 1,065,458,490 |
| 2024-12-09 | 32.14 | 32.41 | 31.38 | 31.67 | -2.43% | 249,715 | 793,950,807 |
| 2024-12-06 | 32 | 32.79 | 31.7 | 32.46 | +2.14% | 366,733 | 1,185,833,425 |
| 2024-12-05 | 31.08 | 32.15 | 31.01 | 31.78 | +1.63% | 234,766 | 744,388,966 |
| 2024-12-04 | 32.23 | 32.23 | 31.17 | 31.27 | -2.71% | 275,808 | 871,222,034 |
| 2024-12-03 | 32.05 | 32.54 | 31.71 | 32.14 | -0.56% | 280,003 | 899,906,916 |
| 2024-12-02 | 31.49 | 32.61 | 31.35 | 32.32 | +1.99% | 364,693 | 1,174,998,857 |
| 2024-11-29 | 31.4 | 32.15 | 30.25 | 31.69 | +0.99% | 487,346 | 1,521,373,849 |
| 2024-11-28 | 33 | 33.17 | 31.37 | 31.38 | -5.4% | 478,986 | 1,531,703,029 |
| 2024-11-27 | 33.51 | 34.15 | 31.5 | 33.17 | -4.55% | 572,178 | 1,852,137,520 |
| 2024-11-26 | 36 | 38.35 | 34.68 | 34.75 | +3.82% | 723,911 | 2,615,027,056 |
| 2024-11-25 | 34.77 | 34.99 | 32.07 | 33.47 | -3.21% | 479,214 | 1,575,025,868 |
| 2024-11-22 | 34.57 | 36.77 | 34.25 | 34.58 | -0.92% | 568,093 | 2,016,690,113 |
| 2024-11-21 | 35.78 | 36.99 | 34.68 | 34.9 | -2.84% | 490,562 | 1,753,458,053 |
| 2024-11-20 | 35.6 | 36.49 | 34.95 | 35.92 | 0% | 459,310 | 1,645,116,011 |
| 2024-11-19 | 34.5 | 36.3 | 34.21 | 35.92 | +4.09% | 482,807 | 1,704,364,648 |
| 2024-11-18 | 39.73 | 39.88 | 33.88 | 34.51 | -11.17% | 645,828 | 2,329,097,300 |
| 2024-11-15 | 40.5 | 41.98 | 38.3 | 38.85 | -3.86% | 512,497 | 2,087,973,486 |
| 2024-11-14 | 40.16 | 41.33 | 39.6 | 40.41 | -0.15% | 402,144 | 1,626,790,883 |
| 2024-11-13 | 42.45 | 42.56 | 39.5 | 40.47 | -6.6% | 601,936 | 2,468,625,208 |
| 2024-11-12 | 41.89 | 45.16 | 41.05 | 43.33 | +3.46% | 864,993 | 3,751,961,447 |
| 2024-11-11 | 40.2 | 44.04 | 40.05 | 41.88 | +0.41% | 834,780 | 3,502,300,015 |
| 2024-11-08 | 39 | 44.4 | 38.6 | 41.71 | +8.9% | 1,119,237 | 4,556,813,528 |
| 2024-11-07 | 37.4 | 38.48 | 36.85 | 38.3 | -0.52% | 548,281 | 2,067,607,603 |
| 2024-11-06 | 37.9 | 40 | 36.88 | 38.5 | +1.72% | 909,416 | 3,492,674,972 |
| 2024-11-05 | 37.5 | 38.48 | 36.58 | 37.85 | +3.7% | 853,509 | 3,198,603,068 |
| 2024-11-04 | 34.91 | 37.3 | 34.9 | 36.5 | +7.64% | 715,089 | 2,586,266,940 |
| 2024-11-01 | 35.9 | 36.09 | 33.21 | 33.91 | -8.35% | 717,114 | 2,473,404,104 |
| 2024-10-31 | 37.24 | 39.27 | 36.08 | 37 | -2.5% | 903,716 | 3,407,361,380 |
| 2024-10-30 | 40.6 | 41.5 | 37.02 | 37.95 | -0.32% | 969,740 | 3,800,625,356 |
| 2024-10-29 | 37.19 | 41.88 | 36.5 | 38.07 | +4.53% | 1,151,641 | 4,486,608,837 |
| 2024-10-28 | 34 | 36.55 | 33.66 | 36.42 | +5.75% | 733,310 | 2,586,440,563 |
| 2024-10-25 | 34.11 | 35.31 | 33.3 | 34.44 | +1.8% | 625,870 | 2,161,988,865 |
| 2024-10-24 | 33.7 | 34.33 | 33.1 | 33.83 | -2.76% | 608,195 | 2,044,886,316 |
| 2024-10-23 | 35 | 35.85 | 34.5 | 34.79 | -4.66% | 738,707 | 2,592,604,383 |
| 2024-10-22 | 37 | 38.45 | 34.52 | 36.49 | -4.38% | 1,166,576 | 4,239,420,729 |
| 2024-10-21 | 37.4 | 39.97 | 36.39 | 38.16 | +1.49% | 1,444,823 | 5,467,718,211 |
| 2024-10-18 | 37.02 | 42.11 | 35.6 | 37.6 | +3.47% | 1,743,829 | 6,542,596,728 |
| 2024-10-17 | 32.5 | 38.03 | 32.07 | 36.34 | +14.67% | 1,771,860 | 6,342,060,088 |
| 2024-10-16 | 31.5 | 33.67 | 31.2 | 31.69 | -4.17% | 908,771 | 2,921,155,027 |
| 2024-10-15 | 33.74 | 38 | 33.02 | 33.07 | -1.78% | 1,649,269 | 5,809,809,742 |
| 2024-10-14 | 28.2 | 33.67 | 27.5 | 33.67 | +19.99% | 1,081,529 | 3,373,742,310 |
| 2024-10-11 | 28.98 | 30.3 | 27.5 | 28.06 | -5.84% | 626,891 | 1,794,654,084 |
| 2024-10-10 | 32.3 | 32.88 | 28.13 | 29.8 | -7.17% | 813,048 | 2,451,069,220 |
| 2024-10-09 | 30.94 | 37.5 | 29.8 | 32.1 | +2.16% | 1,329,709 | 4,424,402,167 |
| 2024-10-08 | 31.42 | 31.42 | 30 | 31.42 | +20.02% | 877,765 | 2,735,718,734 |
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：