股票概览
28.65
+3.32%
+0.92
27.71
开盘价
29.29
最高价
27.49
最低价
31,044
成交量
数据更新至: 2025-03-25
技术指标
29.10
MA5 (5日均线)
29.52
MA10 (10日均线)
29.60
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 | 27.71 | 29.29 | 27.49 | 28.65 | +3.32% | 31,044 | 88,838,626 |
| 2025-03-24 | 29.67 | 29.77 | 27.16 | 27.73 | -7.13% | 40,479 | 114,111,476 |
| 2025-03-21 | 29.67 | 30.47 | 29.31 | 29.86 | -0.13% | 43,467 | 129,959,225 |
| 2025-03-20 | 29.31 | 30.2 | 29 | 29.9 | +1.77% | 36,375 | 108,134,975 |
| 2025-03-19 | 29.47 | 29.99 | 29.12 | 29.38 | -0.54% | 24,194 | 71,502,874 |
| 2025-03-18 | 29.79 | 29.83 | 29.24 | 29.54 | -0.77% | 26,471 | 78,069,724 |
| 2025-03-17 | 30 | 30.25 | 29.7 | 29.77 | -0.67% | 26,763 | 79,987,204 |
| 2025-03-14 | 30 | 30.3 | 29.24 | 29.97 | -0.43% | 36,974 | 109,875,792 |
| 2025-03-13 | 30.22 | 30.31 | 29.41 | 30.1 | -0.69% | 33,587 | 100,183,753 |
| 2025-03-12 | 30.34 | 30.7 | 29.96 | 30.31 | -0.13% | 36,641 | 111,148,799 |
| 2025-03-11 | 29.55 | 30.41 | 28.96 | 30.35 | +1.3% | 35,697 | 106,964,183 |
| 2025-03-10 | 29.95 | 30.59 | 29.6 | 29.96 | +0.03% | 34,199 | 103,212,187 |
| 2025-03-07 | 30.15 | 31.26 | 29.65 | 29.95 | -0.89% | 56,414 | 171,375,009 |
| 2025-03-06 | 30.18 | 30.61 | 29.4 | 30.22 | +1.31% | 47,255 | 141,862,650 |
| 2025-03-05 | 29.8 | 30.39 | 29.45 | 29.83 | -1.32% | 46,797 | 139,692,388 |
| 2025-03-04 | 29.11 | 31.49 | 29.09 | 30.23 | +5.63% | 75,517 | 229,287,623 |
| 2025-03-03 | 28.29 | 29.48 | 27.98 | 28.62 | +1.92% | 29,645 | 85,569,920 |
| 2025-02-28 | 29.57 | 29.57 | 27.96 | 28.08 | -4.23% | 29,037 | 82,824,780 |
| 2025-02-27 | 30.18 | 30.89 | 29 | 29.32 | -3.23% | 39,000 | 116,026,757 |
| 2025-02-26 | 29.54 | 30.49 | 29.31 | 30.3 | +2.85% | 40,137 | 120,399,442 |
| 2025-02-25 | 28.92 | 29.8 | 28.69 | 29.46 | +0.27% | 32,226 | 94,637,646 |
| 2025-02-24 | 29.43 | 30.19 | 29.2 | 29.38 | -1.24% | 44,872 | 133,176,471 |
| 2025-02-21 | 29.01 | 30.18 | 28.48 | 29.75 | +3.23% | 56,885 | 167,481,547 |
| 2025-02-20 | 28.47 | 29.3 | 28.16 | 28.82 | +1.16% | 53,656 | 155,143,502 |
| 2025-02-19 | 26.8 | 28.51 | 26.8 | 28.49 | +6.07% | 51,378 | 144,452,765 |
| 2025-02-18 | 27.82 | 27.92 | 26.79 | 26.86 | -3.45% | 24,655 | 67,391,085 |
| 2025-02-17 | 27.1 | 27.84 | 27.1 | 27.82 | +2.05% | 25,670 | 70,879,294 |
| 2025-02-14 | 27.03 | 27.33 | 26.88 | 27.26 | +0.41% | 20,756 | 56,250,695 |
| 2025-02-13 | 28.16 | 28.16 | 27.11 | 27.15 | -2.76% | 27,503 | 75,749,552 |
| 2025-02-12 | 27.54 | 28.18 | 27.45 | 27.92 | +0.76% | 26,371 | 73,403,552 |
| 2025-02-11 | 28.02 | 28.35 | 27.37 | 27.71 | -1.28% | 33,853 | 93,927,204 |
| 2025-02-10 | 26.87 | 28.1 | 26.87 | 28.07 | +4.7% | 39,373 | 108,532,576 |
| 2025-02-07 | 26.43 | 27.17 | 26.3 | 26.81 | +1.32% | 33,308 | 89,211,946 |
| 2025-02-06 | 25.95 | 26.46 | 25.55 | 26.46 | +2.72% | 24,270 | 63,531,781 |
| 2025-02-05 | 25.1 | 25.97 | 25 | 25.76 | +4.38% | 28,831 | 73,689,541 |
| 2025-01-27 | 26.42 | 26.42 | 24.62 | 24.68 | -4.71% | 32,850 | 82,541,473 |
| 2025-01-24 | 25.37 | 25.94 | 24.49 | 25.9 | +0.43% | 35,726 | 90,047,043 |
| 2025-01-23 | 26.5 | 26.93 | 25.7 | 25.79 | -0.92% | 23,437 | 62,191,503 |
| 2025-01-22 | 26.25 | 26.4 | 25.9 | 26.03 | -1.59% | 15,896 | 41,514,928 |
| 2025-01-21 | 26.7 | 26.97 | 25.85 | 26.45 | -1.12% | 23,089 | 60,478,912 |
| 2025-01-20 | 27.37 | 27.39 | 26.59 | 26.75 | -0.85% | 21,729 | 58,298,736 |
| 2025-01-17 | 26.38 | 27.2 | 26.14 | 26.98 | +1.47% | 29,236 | 78,127,297 |
| 2025-01-16 | 26.93 | 27.28 | 26.32 | 26.59 | -0.97% | 28,492 | 76,460,389 |
| 2025-01-15 | 27.88 | 27.88 | 26.8 | 26.85 | -2.93% | 36,080 | 98,098,688 |
| 2025-01-14 | 26.13 | 27.79 | 26.13 | 27.66 | +3.21% | 56,576 | 153,108,365 |
| 2025-01-13 | 27.64 | 28.77 | 26.6 | 26.8 | +4.52% | 65,334 | 181,525,444 |
| 2025-01-10 | 26.85 | 27.17 | 25.58 | 25.64 | -4.51% | 18,776 | 49,737,197 |
| 2025-01-09 | 26.3 | 27.12 | 26.12 | 26.85 | +1.21% | 19,030 | 51,111,245 |
| 2025-01-08 | 26.63 | 27.28 | 25.77 | 26.53 | -1.04% | 21,659 | 57,487,965 |
| 2025-01-07 | 25.87 | 26.81 | 25.74 | 26.81 | +4.48% | 22,339 | 58,777,905 |
| 2025-01-06 | 26.05 | 26.05 | 24.82 | 25.66 | -0.54% | 19,087 | 48,678,297 |
| 2025-01-03 | 27.76 | 28 | 25.63 | 25.8 | -5.94% | 25,412 | 67,460,520 |
| 2025-01-02 | 28.67 | 28.67 | 27.03 | 27.43 | -2.59% | 21,860 | 60,829,493 |
| 2024-12-31 | 29.41 | 29.55 | 28 | 28.16 | -2.76% | 21,064 | 60,445,635 |
| 2024-12-30 | 29.38 | 29.59 | 28.41 | 28.96 | -1.23% | 16,888 | 48,991,955 |
| 2024-12-27 | 29.5 | 30.12 | 29.29 | 29.32 | +1.1% | 24,870 | 73,856,625 |
| 2024-12-26 | 28.42 | 29.44 | 28.42 | 29 | +2.29% | 23,932 | 69,726,591 |
| 2024-12-25 | 29.43 | 29.5 | 27.96 | 28.35 | -3.64% | 32,383 | 92,116,257 |
| 2024-12-24 | 29.78 | 30.39 | 28.62 | 29.42 | -1.18% | 29,447 | 86,355,161 |
| 2024-12-23 | 31.48 | 31.48 | 29.59 | 29.77 | -5.4% | 34,040 | 103,222,203 |
| 2024-12-20 | 30.97 | 31.75 | 30.85 | 31.47 | +1.71% | 26,249 | 82,436,287 |
| 2024-12-19 | 30.7 | 31.24 | 30.51 | 30.94 | -0.87% | 27,659 | 85,390,433 |
| 2024-12-18 | 31.53 | 31.98 | 30.7 | 31.21 | -1.01% | 32,111 | 100,283,179 |
| 2024-12-17 | 34.01 | 34.22 | 31.51 | 31.53 | -8.74% | 57,287 | 186,503,702 |
| 2024-12-16 | 34.42 | 35.87 | 34.08 | 34.55 | -0.97% | 53,317 | 186,701,556 |
| 2024-12-13 | 34.58 | 36.22 | 34.54 | 34.89 | +1.31% | 94,860 | 336,598,848 |
| 2024-12-12 | 33.36 | 34.44 | 33.33 | 34.44 | +2.9% | 48,595 | 165,164,692 |
| 2024-12-11 | 33.76 | 33.97 | 33.12 | 33.47 | -0.59% | 31,455 | 105,336,715 |
| 2024-12-10 | 34.19 | 34.39 | 33.47 | 33.67 | +1.88% | 53,835 | 182,741,061 |
| 2024-12-09 | 33.85 | 33.86 | 32.67 | 33.05 | -3.19% | 39,340 | 130,323,129 |
| 2024-12-06 | 34.06 | 34.48 | 33.51 | 34.14 | +0.21% | 55,438 | 188,244,217 |
| 2024-12-05 | 32.71 | 34.5 | 32.57 | 34.07 | +4.16% | 66,223 | 223,297,882 |
| 2024-12-04 | 33 | 33.53 | 32.5 | 32.71 | -1.71% | 41,362 | 136,505,967 |
| 2024-12-03 | 33.57 | 33.68 | 32.75 | 33.28 | -1.42% | 49,231 | 163,474,031 |
| 2024-12-02 | 33.64 | 34.4 | 33.51 | 33.76 | +0.36% | 56,270 | 190,366,944 |
| 2024-11-29 | 32.41 | 34.4 | 32.1 | 33.64 | +3.7% | 68,743 | 229,125,930 |
| 2024-11-28 | 33.21 | 33.49 | 32.38 | 32.44 | -2.32% | 50,681 | 166,447,683 |
| 2024-11-27 | 33.51 | 33.51 | 32 | 33.21 | -1.19% | 57,629 | 188,583,874 |
| 2024-11-26 | 35.75 | 36.36 | 33.1 | 33.61 | -8.57% | 89,345 | 309,358,314 |
| 2024-11-25 | 36 | 38 | 34.67 | 36.76 | -5.74% | 114,608 | 414,722,196 |
| 2024-11-22 | 36.1 | 42.98 | 35.5 | 39 | +7.35% | 179,575 | 690,432,523 |
| 2024-11-21 | 35 | 37.58 | 35 | 36.33 | +3.86% | 109,127 | 397,963,282 |
| 2024-11-20 | 34.78 | 35.57 | 34.3 | 34.98 | +5.14% | 77,311 | 270,524,298 |
| 2024-11-19 | 31.49 | 33.86 | 31.39 | 33.27 | +6.7% | 41,772 | 136,374,446 |
| 2024-11-18 | 32.33 | 32.73 | 30.69 | 31.18 | -3.44% | 28,203 | 88,429,516 |
| 2024-11-15 | 32.82 | 33.66 | 32.18 | 32.29 | -2.3% | 30,120 | 99,572,829 |
| 2024-11-14 | 34.24 | 34.68 | 32.99 | 33.05 | -4.73% | 36,322 | 122,248,708 |
| 2024-11-13 | 34.03 | 34.95 | 33.8 | 34.69 | +0.93% | 34,149 | 117,836,382 |
| 2024-11-12 | 35.3 | 35.9 | 34.14 | 34.37 | -3.56% | 48,391 | 169,816,484 |
| 2024-11-11 | 35.98 | 35.98 | 34.91 | 35.64 | +1.45% | 60,958 | 216,156,147 |
| 2024-11-08 | 34.02 | 35.98 | 34.02 | 35.13 | +3.45% | 76,914 | 268,485,986 |
| 2024-11-07 | 33.81 | 34.36 | 33.13 | 33.96 | -0.53% | 47,745 | 160,940,731 |
| 2024-11-06 | 35 | 35.43 | 33.99 | 34.14 | -0.52% | 58,810 | 204,073,123 |
| 2024-11-05 | 33.04 | 34.69 | 33 | 34.32 | +4.6% | 58,396 | 199,265,732 |
| 2024-11-04 | 31.98 | 32.92 | 31.38 | 32.81 | +2.79% | 31,513 | 102,166,161 |
| 2024-11-01 | 34.49 | 35.07 | 31.85 | 31.92 | -8.01% | 58,020 | 191,104,837 |
| 2024-10-31 | 34.1 | 34.88 | 33.71 | 34.7 | +2.39% | 56,336 | 193,945,804 |
| 2024-10-30 | 34.33 | 34.9 | 33.38 | 33.89 | -2.45% | 52,925 | 180,319,584 |
| 2024-10-29 | 35.7 | 36.48 | 34.53 | 34.74 | -2.69% | 60,063 | 211,857,377 |
| 2024-10-28 | 35.7 | 36.35 | 35.01 | 35.7 | -0.83% | 71,664 | 255,227,918 |
| 2024-10-25 | 36.09 | 36.8 | 35.6 | 36 | -1.32% | 73,194 | 264,423,532 |
| 2024-10-24 | 38.8 | 38.8 | 36.08 | 36.48 | -7.46% | 85,014 | 315,591,139 |
| 2024-10-23 | 38.01 | 41.03 | 37.5 | 39.42 | +2.5% | 127,742 | 505,793,169 |
| 2024-10-22 | 38.3 | 42.86 | 36.68 | 38.46 | +1.13% | 141,394 | 560,060,986 |
| 2024-10-21 | 36.05 | 38.7 | 36.05 | 38.03 | +4.22% | 114,103 | 430,789,956 |
| 2024-10-18 | 35.03 | 38.76 | 34.01 | 36.49 | +1.22% | 120,716 | 433,433,375 |
| 2024-10-17 | 35.66 | 37.5 | 35.1 | 36.05 | -0.25% | 98,121 | 352,877,838 |
| 2024-10-16 | 36.49 | 39.12 | 35.74 | 36.14 | -5.39% | 122,328 | 454,021,596 |
| 2024-10-15 | 32.8 | 40 | 32.5 | 38.2 | +9.8% | 183,314 | 674,843,977 |
| 2024-10-14 | 32.35 | 36.36 | 32.35 | 34.79 | +9.4% | 130,677 | 454,501,561 |
| 2024-10-11 | 33 | 33.5 | 30.3 | 31.8 | -8.62% | 100,455 | 316,160,412 |
| 2024-10-10 | 31.89 | 35.93 | 30.1 | 34.8 | +13.73% | 149,207 | 508,298,726 |
| 2024-10-09 | 33.47 | 34.43 | 30.6 | 30.6 | -15.14% | 101,078 | 332,811,182 |
| 2024-10-08 | 35.2 | 36.06 | 31.05 | 36.06 | +20% | 151,356 | 516,405,508 |
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：