股票概览
25.9
-13.44%
-4.02
29.22
开盘价
29.68
最高价
24.8
最低价
1,080,163
成交量
数据更新至: 2025-03-25
技术指标
29.35
MA5 (5日均线)
28.92
MA10 (10日均线)
29.19
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 | 29.22 | 29.68 | 24.8 | 25.9 | -13.44% | 1,080,163 | 2,922,818,456 |
| 2025-03-24 | 30.08 | 31.33 | 28.24 | 29.92 | -1.74% | 1,145,670 | 3,432,555,050 |
| 2025-03-21 | 29.3 | 31.5 | 28 | 30.45 | +3.22% | 1,505,927 | 4,564,410,147 |
| 2025-03-20 | 30.99 | 33.83 | 29.5 | 29.5 | -4.84% | 1,562,832 | 4,920,754,889 |
| 2025-03-19 | 29.89 | 31.83 | 29.53 | 31 | +3.71% | 1,416,305 | 4,359,181,311 |
| 2025-03-18 | 28.56 | 29.89 | 27.66 | 29.89 | +6.03% | 1,293,914 | 3,756,867,797 |
| 2025-03-17 | 28.65 | 29.24 | 27.82 | 28.19 | -2.76% | 819,630 | 2,328,402,381 |
| 2025-03-14 | 26.16 | 29.41 | 25.07 | 28.99 | +8.25% | 1,197,358 | 3,313,583,066 |
| 2025-03-13 | 28.2 | 28.8 | 26.66 | 26.78 | -6.36% | 860,089 | 2,359,907,003 |
| 2025-03-12 | 28.21 | 30.47 | 28.19 | 28.6 | +1.45% | 1,330,180 | 3,906,089,039 |
| 2025-03-11 | 26.84 | 28.29 | 26.6 | 28.19 | +1.33% | 758,960 | 2,088,724,000 |
| 2025-03-10 | 27.63 | 29.26 | 27.35 | 27.82 | -1.59% | 830,260 | 2,361,499,324 |
| 2025-03-07 | 28.35 | 30.5 | 27.39 | 28.27 | -3.18% | 1,257,925 | 3,596,388,512 |
| 2025-03-06 | 28.58 | 30.7 | 28.17 | 29.2 | +1.35% | 1,438,870 | 4,216,975,331 |
| 2025-03-05 | 27.8 | 29.39 | 26.84 | 28.81 | +4.2% | 1,445,591 | 4,050,154,203 |
| 2025-03-04 | 28.17 | 28.66 | 25.88 | 27.65 | -4.09% | 1,468,599 | 3,971,286,500 |
| 2025-03-03 | 32.45 | 34.2 | 28.18 | 28.83 | -7.36% | 1,563,536 | 4,940,790,249 |
| 2025-02-28 | 32.5 | 34.95 | 29.78 | 31.12 | -6.63% | 1,419,470 | 4,519,577,204 |
| 2025-02-27 | 30.2 | 33.41 | 29.28 | 33.33 | +6.62% | 1,582,628 | 4,977,384,745 |
| 2025-02-26 | 28.23 | 32.62 | 27.96 | 31.26 | +13.71% | 1,840,115 | 5,497,059,023 |
| 2025-02-25 | 24.43 | 27.52 | 24.43 | 27.49 | +7.3% | 1,435,679 | 3,802,693,551 |
| 2025-02-24 | 25.78 | 25.97 | 24.11 | 25.62 | -4.65% | 1,260,007 | 3,158,816,303 |
| 2025-02-21 | 26.16 | 29.25 | 25.3 | 26.87 | +4.63% | 1,648,728 | 4,502,115,623 |
| 2025-02-20 | 26.09 | 26.99 | 25.54 | 25.68 | -6.04% | 1,216,838 | 3,167,546,170 |
| 2025-02-19 | 25 | 28.57 | 24.8 | 27.33 | +9.67% | 1,676,266 | 4,421,189,709 |
| 2025-02-18 | 24.52 | 25.06 | 23.54 | 24.92 | -2.43% | 1,154,690 | 2,805,031,107 |
| 2025-02-17 | 26.2 | 26.5 | 23.81 | 25.54 | +3.4% | 1,337,593 | 3,381,651,690 |
| 2025-02-14 | 25 | 27.77 | 24.45 | 24.7 | -5.94% | 1,766,036 | 4,592,260,856 |
| 2025-02-13 | 23.14 | 27.6 | 21.88 | 26.26 | +14.17% | 2,128,785 | 5,301,803,666 |
| 2025-02-12 | 22.44 | 24.2 | 22.44 | 23 | +3.09% | 1,610,387 | 3,737,151,116 |
| 2025-02-11 | 21.5 | 26.52 | 20.47 | 22.31 | +0.41% | 2,139,283 | 4,880,179,080 |
| 2025-02-10 | 20.11 | 22.22 | 19.4 | 22.22 | +19.98% | 1,888,094 | 3,914,243,666 |
| 2025-02-07 | 17.01 | 18.52 | 17.01 | 18.52 | +20.03% | 1,194,167 | 2,156,470,148 |
| 2025-02-06 | 14.8 | 16.27 | 14.38 | 15.43 | +3.7% | 1,291,634 | 1,974,554,194 |
| 2025-02-05 | 12.97 | 14.88 | 12.97 | 14.88 | +20% | 804,655 | 1,144,220,413 |
| 2025-01-27 | 13.21 | 13.36 | 12.39 | 12.4 | -4.83% | 266,668 | 339,422,699 |
| 2025-01-24 | 12.58 | 13.07 | 12.5 | 13.03 | +2.92% | 307,959 | 396,154,245 |
| 2025-01-23 | 12.81 | 13.2 | 12.65 | 12.66 | +0.48% | 323,819 | 418,487,399 |
| 2025-01-22 | 12.73 | 13.03 | 12.52 | 12.6 | -2.55% | 207,524 | 264,211,674 |
| 2025-01-21 | 12.88 | 13.13 | 12.59 | 12.93 | +0.78% | 285,412 | 366,731,979 |
| 2025-01-20 | 13.07 | 13.23 | 12.71 | 12.83 | -0.7% | 331,738 | 428,634,343 |
| 2025-01-17 | 13.5 | 13.67 | 12.75 | 12.92 | -1.6% | 417,691 | 545,775,080 |
| 2025-01-16 | 13.68 | 13.86 | 12.92 | 13.13 | -2.16% | 541,199 | 720,015,618 |
| 2025-01-15 | 13.85 | 14.49 | 13.23 | 13.42 | +1.82% | 863,047 | 1,187,413,307 |
| 2025-01-14 | 11.29 | 13.18 | 11.14 | 13.18 | +20.04% | 623,769 | 780,662,073 |
| 2025-01-13 | 10.82 | 11.07 | 10.57 | 10.98 | -0.36% | 155,454 | 169,075,005 |
| 2025-01-10 | 11.85 | 11.98 | 11 | 11.02 | -7.55% | 289,571 | 331,818,320 |
| 2025-01-09 | 11.9 | 12.53 | 11.89 | 11.92 | -0.75% | 266,060 | 322,635,565 |
| 2025-01-08 | 12.15 | 12.35 | 11.48 | 12.01 | -2.36% | 281,956 | 335,838,679 |
| 2025-01-07 | 12.05 | 12.38 | 11.82 | 12.3 | +3.45% | 224,064 | 271,352,648 |
| 2025-01-06 | 11.98 | 12.35 | 11.68 | 11.89 | -3.33% | 243,907 | 293,524,802 |
| 2025-01-03 | 14.15 | 14.2 | 12.24 | 12.3 | -13.07% | 524,333 | 685,367,027 |
| 2025-01-02 | 13.91 | 14.58 | 13.51 | 14.15 | +1.73% | 556,884 | 790,688,261 |
| 2024-12-31 | 14.13 | 14.45 | 13.81 | 13.91 | -2.52% | 418,576 | 589,001,324 |
| 2024-12-30 | 13.71 | 14.32 | 13.04 | 14.27 | +6.18% | 516,642 | 722,494,040 |
| 2024-12-27 | 13.55 | 14.16 | 13.4 | 13.44 | -1.1% | 297,602 | 410,054,684 |
| 2024-12-26 | 12.97 | 13.86 | 12.97 | 13.59 | +4.3% | 277,070 | 374,154,044 |
| 2024-12-25 | 13.7 | 13.79 | 12.67 | 13.03 | -5.65% | 272,083 | 356,357,201 |
| 2024-12-24 | 13.56 | 13.95 | 13.21 | 13.81 | +2.3% | 306,594 | 418,009,645 |
| 2024-12-23 | 14.48 | 14.7 | 13.4 | 13.5 | -7.66% | 394,954 | 551,808,592 |
| 2024-12-20 | 14.12 | 14.67 | 14.12 | 14.62 | +1.18% | 467,194 | 673,507,227 |
| 2024-12-19 | 13.12 | 14.5 | 13.09 | 14.45 | +8.73% | 592,480 | 835,458,062 |
| 2024-12-18 | 13.14 | 13.45 | 12.8 | 13.29 | +1.14% | 186,551 | 245,513,716 |
| 2024-12-17 | 13.76 | 13.76 | 13.06 | 13.14 | -4.99% | 228,298 | 304,182,180 |
| 2024-12-16 | 14.15 | 14.32 | 13.65 | 13.83 | -2.67% | 250,585 | 348,472,913 |
| 2024-12-13 | 14.19 | 14.7 | 14.13 | 14.21 | -0.77% | 417,831 | 604,351,695 |
| 2024-12-12 | 14.42 | 14.71 | 14.12 | 14.32 | -0.69% | 269,049 | 386,508,283 |
| 2024-12-11 | 13.95 | 14.46 | 13.95 | 14.42 | +2.05% | 299,332 | 427,298,546 |
| 2024-12-10 | 14.57 | 14.75 | 14.11 | 14.13 | 0% | 363,870 | 522,636,450 |
| 2024-12-09 | 14.15 | 14.6 | 13.83 | 14.13 | +0.21% | 315,344 | 449,126,427 |
| 2024-12-06 | 13.89 | 14.25 | 13.57 | 14.1 | +2.55% | 350,683 | 489,403,889 |
| 2024-12-05 | 13.29 | 13.94 | 13.29 | 13.75 | +3.07% | 257,732 | 354,090,868 |
| 2024-12-04 | 13.68 | 13.88 | 13.2 | 13.34 | -3.96% | 253,822 | 343,031,779 |
| 2024-12-03 | 13.67 | 14.04 | 13.47 | 13.89 | +0.8% | 323,357 | 447,226,312 |
| 2024-12-02 | 13.53 | 13.78 | 13.52 | 13.78 | +1.4% | 252,581 | 345,254,321 |
| 2024-11-29 | 13.56 | 13.77 | 13.05 | 13.59 | +1.34% | 275,418 | 371,045,239 |
| 2024-11-28 | 13.56 | 13.83 | 13.33 | 13.41 | -1.11% | 236,240 | 320,149,557 |
| 2024-11-27 | 13.12 | 13.57 | 12.71 | 13.56 | +3.43% | 249,237 | 329,837,778 |
| 2024-11-26 | 13.41 | 13.72 | 13.08 | 13.11 | -2.53% | 197,429 | 263,463,779 |
| 2024-11-25 | 13.7 | 13.95 | 12.96 | 13.45 | -1.25% | 287,279 | 380,778,502 |
| 2024-11-22 | 14.15 | 14.85 | 13.58 | 13.62 | -3.81% | 507,206 | 726,194,450 |
| 2024-11-21 | 14 | 14.51 | 13.8 | 14.16 | -0.7% | 484,343 | 684,011,852 |
| 2024-11-20 | 12.7 | 14.83 | 12.65 | 14.26 | +11.49% | 573,795 | 793,073,464 |
| 2024-11-19 | 12.41 | 12.8 | 12.23 | 12.79 | +2.9% | 253,785 | 317,473,073 |
| 2024-11-18 | 14.01 | 14.24 | 12.31 | 12.43 | -12.4% | 452,557 | 586,509,246 |
| 2024-11-15 | 14.1 | 14.98 | 14.03 | 14.19 | +1.07% | 416,020 | 602,472,668 |
| 2024-11-14 | 14.69 | 15.18 | 14 | 14.04 | -5.77% | 375,973 | 544,695,499 |
| 2024-11-13 | 15.3 | 15.49 | 14.6 | 14.9 | -4.91% | 525,152 | 784,305,195 |
| 2024-11-12 | 15.3 | 16.5 | 14.99 | 15.67 | +3.84% | 952,436 | 1,516,903,712 |
| 2024-11-11 | 14.44 | 15.35 | 14.25 | 15.09 | +7.17% | 575,557 | 850,943,763 |
| 2024-11-08 | 14.03 | 14.36 | 13.95 | 14.08 | +0.43% | 391,918 | 556,043,501 |
| 2024-11-07 | 13.71 | 14.07 | 13.56 | 14.02 | +0.43% | 353,301 | 488,671,791 |
| 2024-11-06 | 13.95 | 14.4 | 13.7 | 13.96 | -1.13% | 476,168 | 669,729,061 |
| 2024-11-05 | 13.49 | 14.56 | 13.49 | 14.12 | +3.22% | 458,401 | 643,072,059 |
| 2024-11-04 | 13.51 | 13.95 | 13.38 | 13.68 | -2.77% | 413,389 | 563,465,825 |
| 2024-11-01 | 15.28 | 16.2 | 13.99 | 14.07 | -9.52% | 722,798 | 1,094,740,880 |
| 2024-10-31 | 15.12 | 16.43 | 14.53 | 15.55 | +0.13% | 987,314 | 1,510,299,968 |
| 2024-10-30 | 14.82 | 15.97 | 14.36 | 15.53 | +3.05% | 972,135 | 1,490,648,015 |
| 2024-10-29 | 16.78 | 17.12 | 15.07 | 15.07 | +1.28% | 1,539,932 | 2,472,998,991 |
| 2024-10-28 | 13 | 14.88 | 13 | 14.88 | +20% | 1,038,868 | 1,475,908,210 |
| 2024-10-25 | 12.1 | 12.88 | 11.94 | 12.4 | +3.94% | 306,146 | 377,684,119 |
| 2024-10-24 | 12.01 | 12.19 | 11.7 | 11.93 | -3.95% | 273,538 | 325,192,797 |
| 2024-10-23 | 12.7 | 12.97 | 12.33 | 12.42 | +0.32% | 260,504 | 327,134,704 |
| 2024-10-22 | 12.46 | 12.73 | 12.2 | 12.38 | -1.28% | 281,322 | 351,475,118 |
| 2024-10-21 | 12.16 | 12.78 | 12.13 | 12.54 | +3.81% | 331,705 | 414,645,366 |
| 2024-10-18 | 11.75 | 12.39 | 11.63 | 12.08 | +2.2% | 296,838 | 357,148,192 |
| 2024-10-17 | 11.87 | 12.1 | 11.7 | 11.82 | +1.46% | 237,132 | 283,339,593 |
| 2024-10-16 | 11.22 | 11.82 | 11.2 | 11.65 | +1.04% | 166,474 | 193,237,682 |
| 2024-10-15 | 11.75 | 12.16 | 11.4 | 11.53 | -1.71% | 258,591 | 306,970,128 |
| 2024-10-14 | 11.29 | 11.77 | 11.06 | 11.73 | +3.99% | 198,684 | 227,572,028 |
| 2024-10-11 | 11.7 | 12.01 | 11.1 | 11.28 | -5.84% | 206,738 | 236,531,379 |
| 2024-10-10 | 12.6 | 12.82 | 11.85 | 11.98 | +0.34% | 272,546 | 332,592,666 |
| 2024-10-09 | 13.11 | 13.24 | 11.88 | 11.94 | -15.32% | 461,758 | 585,317,422 |
| 2024-10-08 | 14.5 | 14.5 | 12.66 | 14.1 | +15.76% | 583,690 | 798,913,855 |
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：