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 |
| 2024-12-31 | 33 | 33.77 | 32 | 32 | -2.56% | 36,294 | 119,468,369 |
| 2024-12-30 | 33.24 | 33.56 | 32 | 32.84 | -2.41% | 34,237 | 112,007,997 |
| 2024-12-27 | 34.82 | 35.3 | 33.65 | 33.65 | -4.32% | 45,146 | 154,721,147 |
| 2024-12-26 | 35.02 | 36.1 | 34.8 | 35.17 | -1.35% | 47,418 | 167,600,673 |
| 2024-12-25 | 33.8 | 36.59 | 33.06 | 35.65 | +3.6% | 66,326 | 232,251,269 |
| 2024-12-24 | 32.89 | 34.76 | 32.48 | 34.41 | +4.11% | 45,375 | 152,883,066 |
| 2024-12-23 | 35.27 | 35.66 | 32.91 | 33.05 | -7.32% | 49,187 | 166,465,396 |
| 2024-12-20 | 35.19 | 36.75 | 35.19 | 35.66 | +1.45% | 42,194 | 152,114,233 |
| 2024-12-19 | 35.64 | 36.4 | 34.46 | 35.15 | -3.41% | 43,198 | 151,579,297 |
| 2024-12-18 | 36.2 | 37.04 | 35.4 | 36.39 | -0.57% | 40,825 | 147,447,324 |
| 2024-12-17 | 39 | 39.08 | 36 | 36.6 | -6.39% | 54,730 | 202,044,571 |
| 2024-12-16 | 42.09 | 43.18 | 38.9 | 39.1 | -7.67% | 67,330 | 277,929,200 |
| 2024-12-13 | 44.01 | 45 | 42.03 | 42.35 | -7.43% | 82,054 | 358,720,257 |
| 2024-12-12 | 42.02 | 48 | 42.02 | 45.75 | +5.03% | 128,009 | 568,978,016 |
| 2024-12-11 | 41.01 | 44.99 | 40.88 | 43.56 | +3.54% | 92,090 | 397,495,048 |
| 2024-12-10 | 46 | 48 | 42.05 | 42.07 | +2.39% | 125,549 | 562,036,773 |
| 2024-12-09 | 39.5 | 42.18 | 38.91 | 41.09 | +2.83% | 71,382 | 288,721,728 |
| 2024-12-06 | 40.2 | 41 | 39.5 | 39.96 | -0.15% | 59,506 | 239,702,102 |
| 2024-12-05 | 38.82 | 40.18 | 38.25 | 40.02 | -1.16% | 76,267 | 299,891,413 |
| 2024-12-04 | 41.01 | 45 | 40.16 | 40.49 | -3.41% | 84,958 | 361,499,735 |
| 2024-12-03 | 43.64 | 43.98 | 41.53 | 41.92 | -6.43% | 88,986 | 377,203,357 |
| 2024-12-02 | 43.01 | 47.5 | 43.01 | 44.8 | +0.04% | 121,293 | 546,900,997 |
| 2024-11-29 | 43.59 | 47.62 | 43.36 | 44.78 | +3.68% | 140,832 | 643,590,058 |
| 2024-11-28 | 40.3 | 44.36 | 40.3 | 43.19 | +4.27% | 110,785 | 470,466,735 |
| 2024-11-27 | 39.59 | 42.4 | 37.81 | 41.42 | +3.24% | 91,969 | 366,507,580 |
| 2024-11-26 | 39.25 | 42.55 | 38.92 | 40.12 | +3.62% | 88,616 | 359,217,447 |
| 2024-11-25 | 37.73 | 39.5 | 36.9 | 38.72 | +1.6% | 50,116 | 192,204,281 |
| 2024-11-22 | 40 | 41.85 | 37.86 | 38.11 | -6.62% | 75,747 | 303,104,412 |
| 2024-11-21 | 39.72 | 43.18 | 38.8 | 40.81 | +2.62% | 88,975 | 362,619,770 |
| 2024-11-20 | 39.01 | 41.49 | 38.65 | 39.77 | -1.09% | 80,074 | 321,030,940 |
| 2024-11-19 | 37.27 | 40.46 | 36.18 | 40.21 | +7.89% | 87,710 | 338,919,482 |
| 2024-11-18 | 36.61 | 37.8 | 35.69 | 37.27 | +2.31% | 57,855 | 212,187,971 |
| 2024-11-15 | 37.8 | 38.76 | 36.42 | 36.43 | -3.68% | 62,352 | 235,287,134 |
| 2024-11-14 | 39.8 | 40.55 | 37.51 | 37.82 | -4.57% | 64,144 | 249,784,192 |
| 2024-11-13 | 42.3 | 42.3 | 39.46 | 39.63 | -10.14% | 98,699 | 400,324,520 |
| 2024-11-12 | 42.89 | 46 | 42.06 | 44.1 | +2.58% | 131,923 | 580,890,349 |
| 2024-11-11 | 41.9 | 44.99 | 40.9 | 42.99 | -4.45% | 126,143 | 537,752,148 |
| 2024-11-08 | 42.88 | 51 | 40 | 44.99 | +3% | 196,659 | 854,734,343 |
| 2024-11-07 | 35.26 | 43.68 | 34.96 | 43.68 | +20% | 179,799 | 744,273,558 |
| 2024-11-06 | 33.7 | 39.99 | 33.22 | 36.4 | +7.12% | 135,829 | 484,929,425 |
| 2024-11-05 | 31.66 | 34 | 31.66 | 33.98 | +5.04% | 121,146 | 398,208,547 |
| 2024-11-04 | 36.18 | 36.18 | 29.82 | 32.35 | -10.29% | 151,879 | 499,401,329 |
| 2024-11-01 | 30.05 | 36.06 | 29.47 | 36.06 | +20% | 155,927 | 540,963,092 |
| 2024-10-31 | 27.8 | 30.1 | 27.8 | 30.05 | +5.66% | 78,620 | 228,631,357 |
| 2024-10-30 | 29.5 | 30.1 | 27.94 | 28.44 | -1.96% | 64,380 | 185,852,673 |
| 2024-10-29 | 32.4 | 32.49 | 29.01 | 29.01 | -7.93% | 102,791 | 311,394,280 |
| 2024-10-28 | 29.46 | 31.66 | 29.03 | 31.51 | +10.95% | 93,338 | 284,652,841 |
| 2024-10-25 | 28.14 | 29 | 27.81 | 28.4 | +1.46% | 56,854 | 161,473,924 |
| 2024-10-24 | 29.76 | 30.15 | 27.84 | 27.99 | -7.07% | 66,943 | 191,645,708 |
| 2024-10-23 | 30.73 | 32.8 | 30 | 30.12 | -6.75% | 99,684 | 309,221,223 |
| 2024-10-22 | 30.45 | 35.5 | 29.6 | 32.3 | +5.9% | 140,067 | 448,335,964 |
| 2024-10-21 | 27.4 | 31.04 | 27.03 | 30.5 | +9.67% | 119,408 | 347,886,419 |
| 2024-10-18 | 26.91 | 29.18 | 25.63 | 27.81 | +3.54% | 100,291 | 274,869,271 |
| 2024-10-17 | 27.5 | 27.99 | 26 | 26.86 | +1.36% | 75,201 | 202,531,723 |
| 2024-10-16 | 26.72 | 27.79 | 25.8 | 26.5 | -6.03% | 75,994 | 203,159,205 |
| 2024-10-15 | 26.84 | 31 | 26.21 | 28.2 | +1.22% | 116,398 | 331,367,134 |
| 2024-10-14 | 25.2 | 27.94 | 23.38 | 27.86 | +0.4% | 102,478 | 263,876,242 |
| 2024-10-11 | 27.5 | 31.5 | 26.59 | 27.75 | -3.98% | 107,085 | 312,405,624 |
| 2024-10-10 | 26 | 32 | 24.51 | 28.9 | +0.21% | 129,903 | 369,858,085 |
| 2024-10-09 | 31.76 | 33.3 | 28.84 | 28.84 | -20% | 133,094 | 407,212,592 |
| 2024-10-08 | 36.05 | 36.05 | 32 | 36.05 | +20.01% | 164,008 | 576,834,622 |
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：