股票概览
29.62
-5.73%
-1.8
31.49
开盘价
31.93
最高价
29
最低价
81,054
成交量
数据更新至: 2025-03-25
技术指标
30.66
MA5 (5日均线)
30.04
MA10 (10日均线)
29.53
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 | 31.49 | 31.93 | 29 | 29.62 | -5.73% | 81,054 | 244,850,592 |
| 2025-03-24 | 30.23 | 32.16 | 30.01 | 31.42 | +3.49% | 87,999 | 276,028,769 |
| 2025-03-21 | 31.47 | 31.69 | 30.22 | 30.36 | -4.08% | 72,232 | 221,753,944 |
| 2025-03-20 | 30.13 | 32.7 | 29.61 | 31.65 | +4.63% | 113,059 | 354,226,081 |
| 2025-03-19 | 30.63 | 30.88 | 29.5 | 30.25 | +0.53% | 62,346 | 188,344,965 |
| 2025-03-18 | 28.91 | 30.69 | 28.86 | 30.09 | +2.17% | 95,030 | 282,939,272 |
| 2025-03-17 | 29.2 | 29.82 | 28.68 | 29.45 | +0.68% | 41,006 | 120,459,049 |
| 2025-03-14 | 28.49 | 29.44 | 28.18 | 29.25 | +2.34% | 56,147 | 162,627,974 |
| 2025-03-13 | 29.65 | 29.88 | 28.11 | 28.58 | -3.84% | 79,221 | 226,997,273 |
| 2025-03-12 | 29.98 | 30.77 | 29.67 | 29.72 | -0.03% | 70,831 | 213,510,696 |
| 2025-03-11 | 29.5 | 30.55 | 29.39 | 29.73 | -1.52% | 72,730 | 217,428,416 |
| 2025-03-10 | 30.24 | 30.68 | 29.31 | 30.19 | 0% | 80,032 | 240,718,251 |
| 2025-03-07 | 29.2 | 30.98 | 29.18 | 30.19 | +2.06% | 106,052 | 319,237,070 |
| 2025-03-06 | 27.86 | 29.79 | 27.75 | 29.58 | +6.86% | 144,706 | 421,940,926 |
| 2025-03-05 | 27.75 | 28.2 | 27.41 | 27.68 | -0.79% | 50,171 | 138,779,172 |
| 2025-03-04 | 27.8 | 28.44 | 27.52 | 27.9 | -0.61% | 63,014 | 176,361,583 |
| 2025-03-03 | 28.2 | 28.83 | 27.79 | 28.07 | +1.63% | 73,937 | 209,780,616 |
| 2025-02-28 | 29.48 | 29.78 | 27.48 | 27.62 | -6.78% | 97,148 | 273,723,068 |
| 2025-02-27 | 29.59 | 30.22 | 29.03 | 29.63 | +0.17% | 99,823 | 295,503,387 |
| 2025-02-26 | 29.38 | 30.18 | 28.89 | 29.58 | +0.34% | 113,889 | 336,730,436 |
| 2025-02-25 | 26.7 | 30.74 | 26.61 | 29.48 | +9.14% | 227,418 | 656,046,905 |
| 2025-02-24 | 26.47 | 27.43 | 26.25 | 27.01 | +2.39% | 104,575 | 280,775,460 |
| 2025-02-21 | 26.01 | 26.49 | 25.77 | 26.38 | +1.62% | 83,725 | 218,801,006 |
| 2025-02-20 | 25.32 | 26.31 | 25.2 | 25.96 | +2.2% | 83,857 | 216,605,382 |
| 2025-02-19 | 24.21 | 25.49 | 24.21 | 25.4 | +4.1% | 85,809 | 214,821,940 |
| 2025-02-18 | 24.54 | 24.82 | 24.15 | 24.4 | -0.57% | 58,617 | 144,044,294 |
| 2025-02-17 | 24.35 | 24.65 | 24.18 | 24.54 | +0.86% | 51,077 | 124,889,370 |
| 2025-02-14 | 24.23 | 24.72 | 24.21 | 24.33 | 0% | 59,880 | 146,137,654 |
| 2025-02-13 | 25.13 | 25.29 | 24.33 | 24.33 | -3.3% | 64,885 | 160,217,354 |
| 2025-02-12 | 24.89 | 25.3 | 24.42 | 25.16 | +1.04% | 76,700 | 191,002,974 |
| 2025-02-11 | 25.1 | 25.15 | 24.76 | 24.9 | -1.07% | 74,867 | 186,369,162 |
| 2025-02-10 | 25.71 | 25.71 | 24.9 | 25.17 | -1.95% | 76,892 | 193,154,480 |
| 2025-02-07 | 25.79 | 25.86 | 25.35 | 25.67 | -0.12% | 108,959 | 278,636,805 |
| 2025-02-06 | 25.03 | 25.78 | 24.96 | 25.7 | +2.8% | 118,155 | 302,330,228 |
| 2025-02-05 | 25.09 | 25.36 | 24.64 | 25 | +0.73% | 85,046 | 212,849,000 |
| 2025-01-27 | 25.33 | 25.44 | 24.81 | 24.82 | -1.35% | 65,810 | 164,731,245 |
| 2025-01-24 | 24.81 | 25.38 | 24.8 | 25.16 | +0.68% | 81,280 | 204,315,693 |
| 2025-01-23 | 25.48 | 25.57 | 24.96 | 24.99 | -1.5% | 106,318 | 268,352,812 |
| 2025-01-22 | 25.64 | 25.73 | 24.81 | 25.37 | -1.05% | 127,704 | 322,352,229 |
| 2025-01-21 | 25.08 | 25.88 | 24.83 | 25.64 | +2.23% | 208,759 | 532,430,366 |
| 2025-01-20 | 25.5 | 25.69 | 24.8 | 25.08 | +0.44% | 225,303 | 568,059,649 |
| 2025-01-17 | 26.96 | 26.96 | 24.82 | 24.97 | +10.73% | 408,097 | 1,043,148,527 |
| 2025-01-16 | 22.84 | 22.89 | 22.14 | 22.55 | -0.4% | 65,959 | 148,590,075 |
| 2025-01-15 | 22.75 | 22.93 | 22.45 | 22.64 | +0.22% | 78,952 | 179,061,336 |
| 2025-01-14 | 21.22 | 22.71 | 21.04 | 22.59 | +6.56% | 124,282 | 276,099,601 |
| 2025-01-13 | 20.9 | 21.4 | 20.7 | 21.2 | 0% | 54,733 | 115,225,605 |
| 2025-01-10 | 21.79 | 22.15 | 21.18 | 21.2 | -2.71% | 66,989 | 144,685,626 |
| 2025-01-09 | 21.71 | 22.23 | 21.51 | 21.79 | -0.68% | 69,795 | 152,479,287 |
| 2025-01-08 | 22.11 | 22.28 | 21.01 | 21.94 | -1.92% | 90,689 | 197,246,719 |
| 2025-01-07 | 22.2 | 22.78 | 21.66 | 22.37 | +0.99% | 88,620 | 196,732,266 |
| 2025-01-06 | 22.2 | 22.76 | 21.63 | 22.15 | +0.73% | 87,229 | 193,137,715 |
| 2025-01-03 | 21.49 | 22.57 | 21.16 | 21.99 | +2.28% | 102,163 | 224,669,298 |
| 2025-01-02 | 22.16 | 22.47 | 21.2 | 21.5 | -2.32% | 80,815 | 176,554,777 |
| 2024-12-31 | 22.62 | 23.38 | 22.01 | 22.01 | -2.7% | 116,701 | 265,281,131 |
| 2024-12-30 | 22.51 | 23.28 | 22.35 | 22.62 | +0.35% | 96,811 | 221,106,444 |
| 2024-12-27 | 22.19 | 22.88 | 21.8 | 22.54 | +1.71% | 112,656 | 252,380,411 |
| 2024-12-26 | 21.86 | 22.44 | 21.82 | 22.16 | +0.82% | 69,088 | 152,995,331 |
| 2024-12-25 | 22.54 | 22.73 | 21.67 | 21.98 | -0.77% | 82,838 | 183,216,381 |
| 2024-12-24 | 20.77 | 22.36 | 20.66 | 22.15 | +7.68% | 151,422 | 331,506,824 |
| 2024-12-23 | 21.28 | 21.42 | 20.49 | 20.57 | -3.2% | 54,595 | 113,625,186 |
| 2024-12-20 | 21.23 | 21.57 | 21.16 | 21.25 | +0.09% | 38,073 | 81,368,638 |
| 2024-12-19 | 20.88 | 21.28 | 20.71 | 21.23 | +0.86% | 29,979 | 62,993,321 |
| 2024-12-18 | 21.17 | 21.41 | 20.92 | 21.05 | +0.38% | 30,145 | 63,781,247 |
| 2024-12-17 | 21.05 | 21.45 | 20.9 | 20.97 | -1.08% | 44,861 | 94,977,187 |
| 2024-12-16 | 21.36 | 21.66 | 21 | 21.2 | -1.3% | 37,012 | 78,488,096 |
| 2024-12-13 | 21.97 | 22.03 | 21.33 | 21.48 | -3.11% | 82,988 | 179,304,616 |
| 2024-12-12 | 22.19 | 22.44 | 21.9 | 22.17 | +0.05% | 45,606 | 100,855,761 |
| 2024-12-11 | 22.27 | 22.3 | 21.85 | 22.16 | -0.49% | 52,309 | 115,371,681 |
| 2024-12-10 | 22.7 | 23 | 22.2 | 22.27 | +0.86% | 80,207 | 180,258,392 |
| 2024-12-09 | 21.87 | 22.18 | 21.66 | 22.08 | +0.96% | 53,597 | 117,756,427 |
| 2024-12-06 | 22 | 22 | 21.52 | 21.87 | -0.82% | 55,790 | 121,583,017 |
| 2024-12-05 | 21.36 | 22.29 | 21.36 | 22.05 | +2.46% | 51,322 | 112,648,378 |
| 2024-12-04 | 21.92 | 21.96 | 21.34 | 21.52 | -1.51% | 43,432 | 93,974,517 |
| 2024-12-03 | 22.01 | 22.03 | 21.65 | 21.85 | -0.55% | 39,163 | 85,510,813 |
| 2024-12-02 | 21.54 | 22.16 | 21.54 | 21.97 | +2.38% | 62,051 | 136,025,055 |
| 2024-11-29 | 20.86 | 21.65 | 20.81 | 21.46 | +2.34% | 51,220 | 109,279,597 |
| 2024-11-28 | 21.35 | 21.45 | 20.93 | 20.97 | -1.73% | 39,728 | 83,951,804 |
| 2024-11-27 | 20.98 | 21.35 | 20.51 | 21.34 | +1.28% | 48,474 | 101,436,348 |
| 2024-11-26 | 21.47 | 21.47 | 21.01 | 21.07 | -2% | 32,882 | 69,671,626 |
| 2024-11-25 | 21.48 | 21.68 | 21.02 | 21.5 | +1.75% | 48,552 | 103,546,962 |
| 2024-11-22 | 22.43 | 22.43 | 21.1 | 21.13 | -5.71% | 72,839 | 158,080,977 |
| 2024-11-21 | 22.44 | 22.7 | 22.16 | 22.41 | -0.53% | 54,062 | 121,464,732 |
| 2024-11-20 | 22.51 | 22.75 | 22.21 | 22.53 | -0.09% | 57,946 | 130,291,561 |
| 2024-11-19 | 21.91 | 22.62 | 21.78 | 22.55 | +3.96% | 63,618 | 141,591,998 |
| 2024-11-18 | 22.99 | 23.28 | 21.58 | 21.69 | -5.28% | 86,100 | 190,839,900 |
| 2024-11-15 | 23.8 | 23.88 | 22.89 | 22.9 | -4.26% | 74,289 | 173,836,726 |
| 2024-11-14 | 24.6 | 24.76 | 23.77 | 23.92 | -3.28% | 61,721 | 149,332,947 |
| 2024-11-13 | 24.49 | 24.78 | 23.94 | 24.73 | +0.04% | 74,421 | 181,418,078 |
| 2024-11-12 | 25.26 | 25.7 | 24.46 | 24.72 | -2.14% | 109,473 | 274,379,627 |
| 2024-11-11 | 24.66 | 25.42 | 24.66 | 25.26 | +1.16% | 136,090 | 341,756,479 |
| 2024-11-08 | 25.5 | 26.5 | 24.85 | 24.97 | +1.13% | 166,834 | 428,053,486 |
| 2024-11-07 | 24.77 | 25.03 | 24.2 | 24.69 | +1.11% | 96,291 | 237,946,824 |
| 2024-11-06 | 25.04 | 25.25 | 24.24 | 24.42 | -2.48% | 126,653 | 313,292,215 |
| 2024-11-05 | 24 | 25.48 | 23.71 | 25.04 | +4.46% | 154,747 | 383,824,370 |
| 2024-11-04 | 22.71 | 24.27 | 22.55 | 23.97 | +6.3% | 117,573 | 280,503,051 |
| 2024-11-01 | 23.29 | 23.6 | 22.53 | 22.55 | -3.84% | 87,892 | 201,890,503 |
| 2024-10-31 | 23.3 | 23.66 | 22.81 | 23.45 | +0.47% | 88,694 | 205,928,340 |
| 2024-10-30 | 23.4 | 23.78 | 23 | 23.34 | -1.52% | 62,772 | 146,576,154 |
| 2024-10-29 | 24.85 | 24.9 | 23.53 | 23.7 | -3.62% | 112,190 | 268,770,161 |
| 2024-10-28 | 24.18 | 24.59 | 23.77 | 24.59 | +1.61% | 70,686 | 170,864,503 |
| 2024-10-25 | 24.35 | 24.47 | 23.96 | 24.2 | +0.79% | 56,606 | 136,868,072 |
| 2024-10-24 | 24.01 | 24.6 | 23.93 | 24.01 | -1.27% | 50,071 | 121,284,561 |
| 2024-10-23 | 24.6 | 24.98 | 24.2 | 24.32 | -1.14% | 75,785 | 185,655,030 |
| 2024-10-22 | 24.62 | 24.88 | 24.22 | 24.6 | -0.24% | 72,637 | 177,879,912 |
| 2024-10-21 | 24.25 | 25.2 | 23.88 | 24.66 | +3.88% | 128,020 | 315,004,472 |
| 2024-10-18 | 22.61 | 24.32 | 22.51 | 23.74 | +5% | 90,970 | 213,676,401 |
| 2024-10-17 | 22.85 | 23.23 | 22.57 | 22.61 | -0.53% | 49,827 | 114,321,495 |
| 2024-10-16 | 22.97 | 23.23 | 22.52 | 22.73 | -1.81% | 57,276 | 130,984,998 |
| 2024-10-15 | 23.66 | 24.2 | 23.1 | 23.15 | -3.06% | 75,493 | 177,940,966 |
| 2024-10-14 | 23.2 | 23.9 | 22.8 | 23.88 | +1.88% | 91,061 | 212,928,079 |
| 2024-10-11 | 24.02 | 24.88 | 23.09 | 23.44 | -4.52% | 98,092 | 234,551,689 |
| 2024-10-10 | 25.63 | 26 | 24.3 | 24.55 | -8.4% | 162,801 | 410,003,564 |
| 2024-10-09 | 26.48 | 28.42 | 26.01 | 26.8 | +2.13% | 253,341 | 690,766,751 |
| 2024-10-08 | 27.96 | 27.98 | 24.25 | 26.24 | +9.15% | 158,039 | 413,493,143 |
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：