股票概览
28.2
-2.76%
-0.8
29.12
开盘价
29.22
最高价
28
最低价
176,600
成交量
数据更新至: 2025-03-25
技术指标
28.49
MA5 (5日均线)
29.38
MA10 (10日均线)
29.32
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 | 29.12 | 29.22 | 28 | 28.2 | -2.76% | 176,600 | 503,408,952 |
| 2025-03-24 | 28.5 | 29.38 | 28.46 | 29 | +0.8% | 276,417 | 799,774,529 |
| 2025-03-21 | 28.06 | 28.8 | 27.96 | 28.77 | +1.88% | 389,480 | 1,110,479,293 |
| 2025-03-20 | 28.02 | 28.78 | 27.82 | 28.24 | 0% | 361,052 | 1,022,273,816 |
| 2025-03-19 | 30.6 | 30.6 | 28.24 | 28.24 | -10.01% | 881,926 | 2,519,738,398 |
| 2025-03-18 | 30.52 | 31.98 | 30.01 | 31.38 | +2.95% | 515,047 | 1,597,811,060 |
| 2025-03-17 | 31.13 | 31.3 | 29.85 | 30.48 | -2.06% | 359,206 | 1,091,530,214 |
| 2025-03-14 | 29.05 | 31.47 | 29 | 31.12 | +7.57% | 584,525 | 1,776,910,053 |
| 2025-03-13 | 29.48 | 29.9 | 28.88 | 28.93 | -1.6% | 236,538 | 692,417,765 |
| 2025-03-12 | 29.39 | 30.04 | 28.53 | 29.4 | +0.1% | 349,161 | 1,023,465,882 |
| 2025-03-11 | 29.3 | 30.18 | 29 | 29.37 | -0.64% | 379,085 | 1,121,426,620 |
| 2025-03-10 | 28.64 | 29.75 | 28.55 | 29.56 | +3% | 384,321 | 1,128,313,102 |
| 2025-03-07 | 28.56 | 29.18 | 28.38 | 28.7 | -0.52% | 329,621 | 948,579,702 |
| 2025-03-06 | 29.09 | 29.3 | 28.58 | 28.85 | -0.1% | 341,531 | 987,307,288 |
| 2025-03-05 | 28.22 | 29.45 | 28.2 | 28.88 | +3% | 320,516 | 928,627,964 |
| 2025-03-04 | 26.86 | 28.26 | 26.62 | 28.04 | +0.47% | 463,576 | 1,273,502,704 |
| 2025-03-03 | 28.67 | 28.8 | 27.59 | 27.91 | -2.99% | 480,104 | 1,348,604,665 |
| 2025-02-28 | 30.48 | 30.76 | 28.6 | 28.77 | -7.49% | 650,859 | 1,910,334,047 |
| 2025-02-27 | 31.77 | 32.29 | 30.79 | 31.1 | -1.11% | 373,442 | 1,172,078,329 |
| 2025-02-26 | 31.51 | 32.42 | 31.21 | 31.45 | +0.7% | 428,289 | 1,357,105,419 |
| 2025-02-25 | 31.46 | 32 | 31.04 | 31.23 | -3.79% | 493,508 | 1,547,801,039 |
| 2025-02-24 | 33.83 | 33.97 | 31.95 | 32.46 | -5.25% | 625,520 | 2,045,593,213 |
| 2025-02-21 | 33.3 | 35.38 | 33.29 | 34.26 | +1.6% | 310,366 | 1,078,413,427 |
| 2025-02-20 | 33.85 | 34.4 | 33.07 | 33.72 | -0.33% | 242,763 | 817,203,854 |
| 2025-02-19 | 33 | 34.09 | 33 | 33.83 | +0.36% | 308,515 | 1,033,921,108 |
| 2025-02-18 | 32.59 | 34.6 | 32.35 | 33.71 | +4.62% | 528,727 | 1,787,868,092 |
| 2025-02-17 | 29.33 | 32.46 | 29.3 | 32.22 | +8.92% | 396,025 | 1,247,963,413 |
| 2025-02-14 | 29.61 | 30.1 | 29.34 | 29.58 | -0.1% | 177,359 | 526,177,718 |
| 2025-02-13 | 30 | 30.57 | 29.41 | 29.61 | -1.53% | 270,990 | 811,146,240 |
| 2025-02-12 | 29.02 | 30.17 | 28.79 | 30.07 | +3.51% | 255,833 | 762,493,304 |
| 2025-02-11 | 28.95 | 29.5 | 28.68 | 29.05 | +0.73% | 289,932 | 844,152,172 |
| 2025-02-10 | 28.63 | 29.13 | 28.15 | 28.84 | -0.03% | 313,441 | 900,380,049 |
| 2025-02-07 | 27.8 | 29.3 | 27.79 | 28.85 | +4.11% | 462,134 | 1,330,320,469 |
| 2025-02-06 | 27.38 | 27.97 | 26.73 | 27.71 | +3.24% | 623,396 | 1,707,537,864 |
| 2025-02-05 | 29.12 | 29.23 | 26.84 | 26.84 | -9.99% | 612,809 | 1,668,252,905 |
| 2025-01-27 | 30 | 30.5 | 29.08 | 29.82 | -2.61% | 444,576 | 1,325,501,318 |
| 2025-01-24 | 29.89 | 31.32 | 29.48 | 30.62 | +2.2% | 628,208 | 1,911,216,564 |
| 2025-01-23 | 31.42 | 31.66 | 29.46 | 29.96 | -2.73% | 593,164 | 1,789,814,266 |
| 2025-01-22 | 29.78 | 31.17 | 29.09 | 30.8 | +5.19% | 738,233 | 2,229,706,819 |
| 2025-01-21 | 29.15 | 29.48 | 28.82 | 29.28 | +0.76% | 544,993 | 1,589,166,864 |
| 2025-01-20 | 28.36 | 29.89 | 28.16 | 29.06 | +5.87% | 851,708 | 2,469,503,020 |
| 2025-01-17 | 24.61 | 27.45 | 24.6 | 27.45 | +10.02% | 757,176 | 2,032,797,026 |
| 2025-01-16 | 25.19 | 25.37 | 24.68 | 24.95 | 0% | 235,370 | 587,582,103 |
| 2025-01-15 | 25.22 | 25.45 | 24.74 | 24.95 | -1.96% | 223,974 | 560,679,904 |
| 2025-01-14 | 24.66 | 25.56 | 24.35 | 25.45 | +3.2% | 293,382 | 737,288,066 |
| 2025-01-13 | 25.02 | 25.7 | 24.5 | 24.66 | -3.03% | 278,215 | 696,926,106 |
| 2025-01-10 | 26.04 | 26.04 | 25.19 | 25.43 | -2.86% | 531,710 | 1,359,052,857 |
| 2025-01-09 | 24.72 | 26.7 | 24.68 | 26.18 | +7.87% | 841,485 | 2,217,756,202 |
| 2025-01-08 | 23.5 | 24.48 | 23.3 | 24.27 | +2.66% | 269,052 | 645,308,007 |
| 2025-01-07 | 22.69 | 23.78 | 22.6 | 23.64 | +4.37% | 308,889 | 723,261,946 |
| 2025-01-06 | 22.78 | 23.08 | 22.43 | 22.65 | -0.74% | 201,108 | 455,542,616 |
| 2025-01-03 | 23.5 | 23.75 | 22.65 | 22.82 | -2.77% | 255,867 | 593,071,691 |
| 2025-01-02 | 23.99 | 24.38 | 23.27 | 23.47 | -2.41% | 302,340 | 718,639,702 |
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：