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 |
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：