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 |
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：