股票概览
29.36
-0.24%
-0.07
29.45
开盘价
29.76
最高价
28.25
最低价
34,059
成交量
数据更新至: 2025-03-25
技术指标
30.59
MA5 (5日均线)
30.79
MA10 (10日均线)
30.14
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 | 29.45 | 29.76 | 28.25 | 29.36 | -0.24% | 34,059 | 98,610,727 |
| 2025-03-24 | 30.26 | 31.08 | 28.72 | 29.43 | -2.26% | 44,158 | 131,001,063 |
| 2025-03-21 | 31.81 | 32.05 | 30 | 30.11 | -4.75% | 42,036 | 130,000,229 |
| 2025-03-20 | 32.45 | 33.47 | 31.48 | 31.61 | -2.53% | 51,059 | 164,333,795 |
| 2025-03-19 | 33.52 | 33.57 | 32.22 | 32.43 | -3.19% | 60,870 | 198,463,280 |
| 2025-03-18 | 32.99 | 33.5 | 32 | 33.5 | +1.79% | 93,002 | 305,274,041 |
| 2025-03-17 | 33.18 | 35.3 | 32.19 | 32.91 | +0.03% | 125,459 | 420,449,602 |
| 2025-03-14 | 27.78 | 32.9 | 27.65 | 32.9 | +19.99% | 111,189 | 343,212,058 |
| 2025-03-13 | 28.25 | 28.26 | 26.96 | 27.42 | -2.97% | 27,172 | 74,480,838 |
| 2025-03-12 | 28.68 | 29.08 | 27.92 | 28.26 | -1.53% | 27,192 | 77,352,260 |
| 2025-03-11 | 27.72 | 28.7 | 27.4 | 28.7 | +2.35% | 32,999 | 92,496,076 |
| 2025-03-10 | 28.16 | 28.3 | 27.82 | 28.04 | -0.95% | 18,043 | 50,573,530 |
| 2025-03-07 | 29 | 29.23 | 28.06 | 28.31 | -2.78% | 30,084 | 85,910,044 |
| 2025-03-06 | 28.55 | 29.15 | 27.8 | 29.12 | +2.9% | 31,742 | 91,357,413 |
| 2025-03-05 | 28.51 | 28.76 | 27.77 | 28.3 | -0.7% | 27,120 | 76,395,709 |
| 2025-03-04 | 28.9 | 28.91 | 28.21 | 28.5 | -0.94% | 32,901 | 93,715,137 |
| 2025-03-03 | 30.98 | 31.25 | 28.68 | 28.77 | -7.34% | 65,487 | 193,199,972 |
| 2025-02-28 | 32.63 | 33.44 | 31 | 31.05 | -4.46% | 79,109 | 255,302,315 |
| 2025-02-27 | 31.93 | 34.56 | 31.75 | 32.5 | +3.17% | 86,355 | 283,086,533 |
| 2025-02-26 | 30.9 | 31.7 | 30.54 | 31.5 | +1.81% | 33,713 | 104,825,308 |
| 2025-02-25 | 30.43 | 31.76 | 30.3 | 30.94 | -0.99% | 32,354 | 100,021,098 |
| 2025-02-24 | 30.81 | 31.85 | 30.71 | 31.25 | +1.17% | 33,319 | 104,464,756 |
| 2025-02-21 | 31.46 | 31.46 | 30.07 | 30.89 | -1.81% | 34,480 | 105,800,092 |
| 2025-02-20 | 31 | 31.85 | 30.81 | 31.46 | +2.48% | 31,453 | 98,882,016 |
| 2025-02-19 | 30 | 30.88 | 29.7 | 30.7 | +2.37% | 26,189 | 79,530,911 |
| 2025-02-18 | 32.61 | 32.66 | 29.93 | 29.99 | -8.15% | 39,547 | 122,712,895 |
| 2025-02-17 | 31.22 | 33.32 | 30.97 | 32.65 | +5.02% | 50,712 | 163,653,133 |
| 2025-02-14 | 31.97 | 32.07 | 30.8 | 31.09 | -3.09% | 34,373 | 107,847,726 |
| 2025-02-13 | 31.97 | 32.96 | 31.45 | 32.08 | -0.12% | 47,106 | 151,902,518 |
| 2025-02-12 | 31.52 | 32.17 | 31.41 | 32.12 | +0.66% | 30,846 | 98,101,848 |
| 2025-02-11 | 32.25 | 32.55 | 31.5 | 31.91 | -1.72% | 38,278 | 121,878,227 |
| 2025-02-10 | 30.34 | 32.47 | 30.25 | 32.47 | +7.02% | 51,235 | 161,438,547 |
| 2025-02-07 | 30 | 31 | 29.71 | 30.34 | +1.07% | 30,183 | 91,319,621 |
| 2025-02-06 | 29.19 | 30.16 | 28.86 | 30.02 | +2.95% | 29,403 | 87,303,005 |
| 2025-02-05 | 29.46 | 29.47 | 28.5 | 29.16 | +0.97% | 17,175 | 49,682,790 |
| 2025-01-27 | 29.27 | 30.37 | 28.82 | 28.88 | -1.23% | 26,457 | 78,387,864 |
| 2025-01-24 | 29.18 | 29.47 | 28.82 | 29.24 | +0.07% | 21,589 | 62,964,324 |
| 2025-01-23 | 30.05 | 30.5 | 29.21 | 29.22 | -0.81% | 24,603 | 73,768,704 |
| 2025-01-22 | 30.31 | 30.68 | 29.3 | 29.46 | -4.01% | 25,109 | 74,785,416 |
| 2025-01-21 | 30.79 | 30.87 | 29.8 | 30.69 | +0.49% | 26,954 | 81,958,415 |
| 2025-01-20 | 30.88 | 31.17 | 30.11 | 30.54 | +0.46% | 27,883 | 85,613,604 |
| 2025-01-17 | 30.67 | 31.12 | 30.1 | 30.4 | -2.6% | 30,430 | 93,033,839 |
| 2025-01-16 | 30.75 | 31.45 | 30.32 | 31.21 | +1.6% | 40,622 | 125,953,899 |
| 2025-01-15 | 30.8 | 31.45 | 30.54 | 30.72 | +0.39% | 34,976 | 108,181,850 |
| 2025-01-14 | 29.05 | 30.66 | 29.05 | 30.6 | +7.03% | 30,777 | 92,356,073 |
| 2025-01-13 | 28.39 | 28.95 | 27.28 | 28.59 | +0.6% | 23,182 | 65,364,371 |
| 2025-01-10 | 29.98 | 30.37 | 28.4 | 28.42 | -5.46% | 24,143 | 70,869,059 |
| 2025-01-09 | 29.89 | 30.56 | 29.53 | 30.06 | +0.57% | 24,232 | 73,018,256 |
| 2025-01-08 | 29.18 | 30.2 | 28.6 | 29.89 | +2.36% | 33,817 | 99,758,090 |
| 2025-01-07 | 28.55 | 29.25 | 28.22 | 29.2 | +2.38% | 21,365 | 61,380,205 |
| 2025-01-06 | 29.11 | 29.28 | 27.6 | 28.52 | -3.22% | 26,139 | 74,707,487 |
| 2025-01-03 | 32.17 | 32.79 | 29.2 | 29.47 | -8.39% | 43,571 | 132,157,330 |
| 2025-01-02 | 31.5 | 33.77 | 31.5 | 32.17 | +0.53% | 43,663 | 143,616,410 |
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：