股票概览
30.13
+2.55%
+0.75
29.38
开盘价
30.39
最高价
28.91
最低价
13,908
成交量
数据更新至: 2025-03-25
技术指标
29.69
MA5 (5日均线)
29.58
MA10 (10日均线)
29.07
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 | 29.38 | 30.39 | 28.91 | 30.13 | +2.55% | 13,908 | 41,374,144 |
| 2025-03-24 | 29.35 | 30.09 | 28.92 | 29.38 | -1.01% | 18,320 | 53,958,873 |
| 2025-03-21 | 29.69 | 29.96 | 29.11 | 29.68 | -1% | 13,829 | 40,796,717 |
| 2025-03-20 | 29.17 | 30.2 | 29.01 | 29.98 | +2.43% | 17,556 | 52,364,702 |
| 2025-03-19 | 29.21 | 29.51 | 28.82 | 29.27 | -0.17% | 14,020 | 40,890,906 |
| 2025-03-18 | 29.45 | 29.55 | 29.16 | 29.32 | +0.1% | 12,007 | 35,183,651 |
| 2025-03-17 | 30.05 | 30.07 | 28.76 | 29.29 | -1.55% | 19,913 | 58,249,256 |
| 2025-03-14 | 29.2 | 29.83 | 29.1 | 29.75 | +2.27% | 19,718 | 58,216,722 |
| 2025-03-13 | 29.97 | 30.02 | 29 | 29.09 | -2.68% | 20,653 | 60,641,243 |
| 2025-03-12 | 28.9 | 31.05 | 28.53 | 29.89 | +3.78% | 45,764 | 137,264,946 |
| 2025-03-11 | 28 | 28.88 | 27.94 | 28.8 | +1.23% | 19,490 | 55,648,187 |
| 2025-03-10 | 28.31 | 28.56 | 27.94 | 28.45 | +0.46% | 19,150 | 54,073,535 |
| 2025-03-07 | 29.9 | 29.9 | 28.27 | 28.32 | -4.81% | 48,403 | 140,145,500 |
| 2025-03-06 | 30.05 | 30.5 | 29.28 | 29.75 | -1% | 43,670 | 130,436,905 |
| 2025-03-05 | 29.25 | 30.39 | 29.09 | 30.05 | +2.56% | 44,932 | 134,071,434 |
| 2025-03-04 | 29.25 | 29.82 | 28.57 | 29.3 | +0.17% | 44,389 | 129,290,402 |
| 2025-03-03 | 27.5 | 29.99 | 27.3 | 29.25 | +5.82% | 65,655 | 191,186,937 |
| 2025-02-28 | 26.91 | 28.25 | 26.91 | 27.64 | +2.14% | 40,711 | 112,799,005 |
| 2025-02-27 | 26.92 | 27.59 | 26.47 | 27.06 | +0.26% | 24,815 | 67,254,439 |
| 2025-02-26 | 27 | 27.37 | 26.5 | 26.99 | -0.18% | 22,074 | 59,374,135 |
| 2025-02-25 | 28.25 | 28.38 | 27 | 27.04 | -5.36% | 33,654 | 92,409,603 |
| 2025-02-24 | 26.4 | 28.92 | 26.11 | 28.57 | +8.34% | 61,374 | 170,772,917 |
| 2025-02-21 | 26.5 | 26.85 | 26.17 | 26.37 | -1.12% | 18,251 | 48,113,863 |
| 2025-02-20 | 26.58 | 27.18 | 26.35 | 26.67 | +0.26% | 14,936 | 39,862,715 |
| 2025-02-19 | 26.33 | 26.65 | 26.1 | 26.6 | +1.6% | 10,936 | 28,851,927 |
| 2025-02-18 | 26.5 | 26.96 | 26.1 | 26.18 | -1.21% | 15,820 | 41,984,327 |
| 2025-02-17 | 27.04 | 27.32 | 26.27 | 26.5 | -2.32% | 25,258 | 66,952,520 |
| 2025-02-14 | 27.31 | 28.09 | 27 | 27.13 | -0.84% | 16,326 | 45,138,033 |
| 2025-02-13 | 27.5 | 27.85 | 26.94 | 27.36 | -0.47% | 16,476 | 45,192,237 |
| 2025-02-12 | 27.84 | 27.99 | 27.15 | 27.49 | -1.22% | 24,792 | 67,950,379 |
| 2025-02-11 | 26.96 | 28.33 | 26.29 | 27.83 | +3.23% | 53,473 | 146,546,586 |
| 2025-02-10 | 26.68 | 27.08 | 26.05 | 26.96 | +0.26% | 21,811 | 57,839,672 |
| 2025-02-07 | 26.21 | 27.23 | 25.86 | 26.89 | +2.32% | 30,503 | 81,806,379 |
| 2025-02-06 | 26.08 | 26.38 | 25.5 | 26.28 | +0.19% | 21,991 | 57,254,902 |
| 2025-02-05 | 26.35 | 26.38 | 25.62 | 26.23 | 0% | 25,874 | 67,650,019 |
| 2025-01-27 | 24.5 | 26.69 | 24.5 | 26.23 | +7.68% | 43,407 | 111,213,455 |
| 2025-01-24 | 24.5 | 24.76 | 24.08 | 24.36 | -1.34% | 19,194 | 46,752,111 |
| 2025-01-23 | 25.25 | 25.5 | 24.53 | 24.69 | -0.32% | 18,238 | 45,616,860 |
| 2025-01-22 | 24.59 | 25.25 | 24.5 | 24.77 | -0.48% | 16,250 | 40,401,801 |
| 2025-01-21 | 24.6 | 25.18 | 24.11 | 24.89 | +1.01% | 18,888 | 46,262,109 |
| 2025-01-20 | 25.85 | 25.85 | 24.4 | 24.64 | -2.95% | 23,025 | 57,353,801 |
| 2025-01-17 | 24.53 | 25.88 | 24.4 | 25.39 | +3.51% | 24,615 | 61,950,106 |
| 2025-01-16 | 24.71 | 25.21 | 24.13 | 24.53 | -0.81% | 16,877 | 41,558,684 |
| 2025-01-15 | 25.44 | 25.86 | 24.46 | 24.73 | -2.37% | 22,623 | 56,864,698 |
| 2025-01-14 | 24.75 | 25.42 | 24.11 | 25.33 | +4.15% | 24,795 | 61,789,741 |
| 2025-01-13 | 25.42 | 25.5 | 23.36 | 24.32 | -6.14% | 36,344 | 87,826,201 |
| 2025-01-10 | 26.89 | 27.19 | 25.8 | 25.91 | -2.45% | 30,696 | 80,809,194 |
| 2025-01-09 | 26 | 26.88 | 25.51 | 26.56 | +1.68% | 41,466 | 109,067,568 |
| 2025-01-08 | 23.92 | 27.12 | 23.75 | 26.12 | +4.61% | 74,453 | 188,332,731 |
| 2025-01-07 | 21.14 | 24.98 | 20.83 | 24.97 | +19.88% | 69,456 | 162,495,039 |
| 2025-01-06 | 21.15 | 21.45 | 20.6 | 20.83 | -1.75% | 17,976 | 37,724,562 |
| 2025-01-03 | 22.08 | 22.35 | 21 | 21.2 | -3.37% | 20,198 | 43,282,643 |
| 2025-01-02 | 22.9 | 23.15 | 21.86 | 21.94 | -4.48% | 18,675 | 42,040,354 |
| 2024-12-31 | 23.1 | 23.55 | 22.8 | 22.97 | -0.65% | 20,455 | 47,311,163 |
| 2024-12-30 | 22.7 | 23.35 | 22.27 | 23.12 | +1.72% | 23,134 | 53,093,253 |
| 2024-12-27 | 22.12 | 23.55 | 22 | 22.73 | +2.66% | 28,418 | 65,120,501 |
| 2024-12-26 | 21.9 | 22.56 | 21.66 | 22.14 | +1.1% | 16,457 | 36,601,255 |
| 2024-12-25 | 22.42 | 22.62 | 21.28 | 21.9 | -3.35% | 27,525 | 59,957,116 |
| 2024-12-24 | 22.39 | 23.2 | 22.29 | 22.66 | +1.16% | 25,259 | 57,609,017 |
| 2024-12-23 | 24.36 | 24.45 | 22.1 | 22.4 | -7.55% | 36,216 | 83,338,714 |
| 2024-12-20 | 24.2 | 24.79 | 24.1 | 24.23 | +1.17% | 17,808 | 43,631,801 |
| 2024-12-19 | 23.86 | 24.43 | 23.4 | 23.95 | -0.54% | 21,661 | 51,781,008 |
| 2024-12-18 | 24.58 | 24.79 | 23.95 | 24.08 | -2.07% | 29,891 | 72,709,792 |
| 2024-12-17 | 26.54 | 26.84 | 24.47 | 24.59 | -7.38% | 33,857 | 84,941,764 |
| 2024-12-16 | 26.18 | 27.17 | 25.88 | 26.55 | +0.99% | 22,125 | 58,604,411 |
| 2024-12-13 | 26.66 | 27.56 | 26.18 | 26.29 | -2.19% | 23,175 | 62,017,735 |
| 2024-12-12 | 26.5 | 27.2 | 26.15 | 26.88 | +1.74% | 21,234 | 56,564,207 |
| 2024-12-11 | 26.85 | 27.3 | 26.15 | 26.42 | -1.6% | 20,597 | 54,747,752 |
| 2024-12-10 | 28 | 28 | 26.6 | 26.85 | -0.96% | 25,113 | 67,746,346 |
| 2024-12-09 | 27.57 | 27.6 | 26.68 | 27.11 | -1.63% | 26,114 | 70,661,533 |
| 2024-12-06 | 27.25 | 27.77 | 27.06 | 27.56 | +1.03% | 17,469 | 48,061,108 |
| 2024-12-05 | 27.62 | 27.93 | 27.16 | 27.28 | -2.15% | 30,816 | 84,515,662 |
| 2024-12-04 | 27.76 | 28.69 | 27.62 | 27.88 | +0.43% | 40,572 | 114,444,651 |
| 2024-12-03 | 27.88 | 28.23 | 27.38 | 27.76 | +0.22% | 29,732 | 82,661,310 |
| 2024-12-02 | 26.8 | 28.08 | 26.04 | 27.7 | +2.59% | 56,769 | 154,079,788 |
| 2024-11-29 | 25.36 | 27 | 25.24 | 27 | +6.3% | 54,022 | 141,794,886 |
| 2024-11-28 | 25.01 | 25.68 | 24.83 | 25.4 | +1.76% | 25,151 | 63,663,560 |
| 2024-11-27 | 25 | 25.05 | 23.65 | 24.96 | -0.2% | 21,342 | 52,448,640 |
| 2024-11-26 | 25.25 | 26 | 24.91 | 25.01 | -0.95% | 26,459 | 67,134,776 |
| 2024-11-25 | 25.52 | 26.42 | 24.44 | 25.25 | -0.59% | 38,705 | 97,868,783 |
| 2024-11-22 | 25.33 | 26.91 | 25.13 | 25.4 | +0.32% | 64,223 | 167,278,383 |
| 2024-11-21 | 24.9 | 25.39 | 24.31 | 25.32 | +1.65% | 27,796 | 69,188,445 |
| 2024-11-20 | 23.89 | 24.98 | 23.62 | 24.91 | +4.23% | 28,966 | 71,565,168 |
| 2024-11-19 | 22.9 | 23.98 | 22.9 | 23.9 | +4.55% | 24,719 | 58,009,064 |
| 2024-11-18 | 25 | 25 | 22.6 | 22.86 | -5.62% | 45,004 | 104,276,933 |
| 2024-11-15 | 24.54 | 25.51 | 24.04 | 24.22 | -1.58% | 25,802 | 63,908,402 |
| 2024-11-14 | 25.38 | 25.59 | 24.35 | 24.61 | -3.83% | 32,219 | 80,122,097 |
| 2024-11-13 | 25.2 | 26.5 | 25.01 | 25.59 | +3.06% | 41,980 | 106,914,001 |
| 2024-11-12 | 25.56 | 25.9 | 24.5 | 24.83 | -3.01% | 37,827 | 95,341,739 |
| 2024-11-11 | 26.55 | 26.55 | 25.3 | 25.6 | -3.98% | 51,683 | 132,145,837 |
| 2024-11-08 | 25.8 | 27.88 | 25.38 | 26.66 | +4.14% | 58,335 | 154,184,875 |
| 2024-11-07 | 24.72 | 25.71 | 24.24 | 25.6 | +2.44% | 53,572 | 134,501,420 |
| 2024-11-06 | 24.53 | 25.86 | 23.88 | 24.99 | +1.79% | 67,163 | 167,758,046 |
| 2024-11-05 | 23.45 | 24.62 | 23.38 | 24.55 | +4.25% | 50,585 | 122,385,314 |
| 2024-11-04 | 23.2 | 24.04 | 22.71 | 23.55 | +2.26% | 38,630 | 90,592,012 |
| 2024-11-01 | 24.42 | 24.42 | 22.84 | 23.03 | -6% | 68,492 | 160,135,942 |
| 2024-10-31 | 25 | 25.47 | 24.01 | 24.5 | -2.78% | 78,085 | 192,497,645 |
| 2024-10-30 | 22.53 | 26.73 | 22.53 | 25.2 | +10.53% | 137,815 | 343,442,300 |
| 2024-10-29 | 25 | 25 | 22.68 | 22.8 | -7.95% | 98,616 | 231,977,760 |
| 2024-10-28 | 25.73 | 27.3 | 24.15 | 24.77 | -1.63% | 142,075 | 365,438,632 |
| 2024-10-25 | 22.36 | 25.2 | 22.01 | 25.18 | +11.76% | 119,914 | 285,591,877 |
| 2024-10-24 | 20.75 | 22.85 | 20.16 | 22.53 | +8.11% | 85,657 | 186,504,931 |
| 2024-10-23 | 21.4 | 21.75 | 20.62 | 20.84 | -2.62% | 51,737 | 109,046,465 |
| 2024-10-22 | 20.76 | 21.46 | 20.37 | 21.4 | +3.08% | 51,935 | 109,487,654 |
| 2024-10-21 | 19.5 | 21.09 | 19.41 | 20.76 | +6.08% | 64,196 | 131,771,474 |
| 2024-10-18 | 19.3 | 20 | 19.2 | 19.57 | +1.24% | 53,928 | 106,069,441 |
| 2024-10-17 | 19.47 | 19.86 | 19.2 | 19.33 | 0% | 44,785 | 87,685,399 |
| 2024-10-16 | 18.61 | 19.8 | 18.39 | 19.33 | +3.09% | 58,189 | 112,458,725 |
| 2024-10-15 | 18.62 | 20.07 | 18.3 | 18.75 | +0.37% | 51,240 | 97,944,222 |
| 2024-10-14 | 17.7 | 18.9 | 17.41 | 18.68 | +7.36% | 48,193 | 88,301,688 |
| 2024-10-11 | 18.6 | 18.84 | 17.27 | 17.4 | -7.35% | 34,382 | 61,237,625 |
| 2024-10-10 | 18.61 | 19.2 | 18.31 | 18.78 | +0.86% | 34,425 | 64,691,478 |
| 2024-10-09 | 20.98 | 21 | 18.55 | 18.62 | -15.25% | 66,165 | 131,334,752 |
| 2024-10-08 | 22.95 | 23.8 | 20.35 | 21.97 | +7.96% | 93,713 | 204,982,898 |
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：