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 |
| 2024-12-31 | 25.18 | 25.22 | 23.8 | 24.05 | -4.26% | 372,159 | 900,069,306 |
| 2024-12-30 | 25.21 | 25.58 | 24.95 | 25.12 | -1.1% | 259,830 | 653,875,175 |
| 2024-12-27 | 25.7 | 25.97 | 25.25 | 25.4 | -1.63% | 252,505 | 645,767,933 |
| 2024-12-26 | 24.26 | 25.96 | 23.9 | 25.82 | +5.99% | 392,998 | 993,904,481 |
| 2024-12-25 | 24.1 | 24.56 | 24.06 | 24.36 | +0.83% | 175,776 | 428,133,273 |
| 2024-12-24 | 24.21 | 24.29 | 23.7 | 24.16 | +0.25% | 218,895 | 524,565,671 |
| 2024-12-23 | 24.62 | 25.1 | 24.05 | 24.1 | -2.59% | 251,028 | 611,002,511 |
| 2024-12-20 | 24.53 | 25.16 | 24.3 | 24.74 | +0.2% | 293,270 | 726,625,246 |
| 2024-12-19 | 24.09 | 24.82 | 24.01 | 24.69 | +0.98% | 267,383 | 654,090,802 |
| 2024-12-18 | 24.65 | 24.9 | 23.88 | 24.45 | -0.33% | 321,707 | 785,207,429 |
| 2024-12-17 | 23.65 | 24.95 | 23.4 | 24.53 | +3.94% | 624,297 | 1,528,048,987 |
| 2024-12-16 | 22.4 | 23.8 | 22.32 | 23.6 | +5.88% | 551,483 | 1,291,511,581 |
| 2024-12-13 | 22.58 | 23.05 | 22.25 | 22.29 | -1.98% | 187,059 | 422,063,994 |
| 2024-12-12 | 22.59 | 23.05 | 22.44 | 22.74 | +0.71% | 214,900 | 489,455,202 |
| 2024-12-11 | 22.7 | 22.94 | 22.36 | 22.58 | -1.05% | 236,024 | 532,655,779 |
| 2024-12-10 | 22.65 | 23.05 | 21.8 | 22.82 | +2.93% | 461,706 | 1,045,402,514 |
| 2024-12-09 | 22.47 | 22.88 | 21.94 | 22.17 | -2.59% | 282,775 | 630,385,184 |
| 2024-12-06 | 21.84 | 22.98 | 21.84 | 22.76 | +7.77% | 652,683 | 1,469,522,396 |
| 2024-12-05 | 21.18 | 21.4 | 21.08 | 21.12 | -0.38% | 126,350 | 268,082,249 |
| 2024-12-04 | 21.3 | 21.44 | 21 | 21.2 | -0.19% | 150,103 | 317,795,470 |
| 2024-12-03 | 21.27 | 21.69 | 21.08 | 21.24 | -0.09% | 166,807 | 356,154,317 |
| 2024-12-02 | 21.07 | 21.55 | 21.01 | 21.26 | +0.95% | 206,766 | 440,934,327 |
| 2024-11-29 | 21.01 | 21.37 | 20.88 | 21.06 | 0% | 230,064 | 485,425,339 |
| 2024-11-28 | 21.1 | 21.25 | 20.88 | 21.06 | -0.33% | 134,895 | 283,669,328 |
| 2024-11-27 | 20.51 | 21.14 | 20.19 | 21.13 | +2.72% | 194,092 | 402,852,951 |
| 2024-11-26 | 20.35 | 20.8 | 20.35 | 20.57 | +0.83% | 164,719 | 339,501,111 |
| 2024-11-25 | 20.72 | 20.82 | 20.18 | 20.4 | -1.54% | 242,832 | 495,511,224 |
| 2024-11-22 | 21.25 | 21.48 | 20.68 | 20.72 | -2.63% | 181,117 | 381,951,705 |
| 2024-11-21 | 21.21 | 21.54 | 21.03 | 21.28 | +0.33% | 174,408 | 372,135,619 |
| 2024-11-20 | 20.89 | 21.31 | 20.69 | 21.21 | +1.53% | 209,613 | 442,857,460 |
| 2024-11-19 | 20.72 | 20.99 | 20.44 | 20.89 | +0.87% | 139,127 | 288,525,299 |
| 2024-11-18 | 20.98 | 21.33 | 20.47 | 20.71 | -0.91% | 205,448 | 428,570,550 |
| 2024-11-15 | 21.28 | 21.58 | 20.86 | 20.9 | -1.88% | 216,664 | 460,070,349 |
| 2024-11-14 | 21.87 | 22.07 | 21.19 | 21.3 | -3.92% | 237,980 | 513,431,169 |
| 2024-11-13 | 21.99 | 22.52 | 21.69 | 22.17 | -0.49% | 319,256 | 703,017,705 |
| 2024-11-12 | 22.66 | 22.68 | 22.05 | 22.28 | -1.68% | 330,732 | 737,850,673 |
| 2024-11-11 | 22.02 | 22.81 | 21.94 | 22.66 | +2.44% | 420,118 | 944,415,807 |
| 2024-11-08 | 22.21 | 22.8 | 22.06 | 22.12 | -0.36% | 319,698 | 715,275,991 |
| 2024-11-07 | 21.9 | 22.58 | 21.75 | 22.2 | +1.42% | 380,522 | 842,712,317 |
| 2024-11-06 | 22.71 | 22.88 | 21.7 | 21.89 | -3.27% | 486,256 | 1,078,106,289 |
| 2024-11-05 | 21.3 | 22.85 | 21.13 | 22.63 | +6.24% | 684,895 | 1,531,093,827 |
| 2024-11-04 | 21.19 | 21.98 | 21.02 | 21.3 | +0.28% | 519,851 | 1,113,420,213 |
| 2024-11-01 | 20.38 | 21.49 | 20.29 | 21.24 | +3.31% | 755,560 | 1,595,047,507 |
| 2024-10-31 | 20.08 | 20.72 | 19.74 | 20.56 | +1.98% | 442,399 | 900,208,994 |
| 2024-10-30 | 20.42 | 20.6 | 19.85 | 20.16 | -0.98% | 399,433 | 807,064,718 |
| 2024-10-29 | 19.9 | 20.82 | 19.72 | 20.36 | +3.25% | 664,262 | 1,353,180,658 |
| 2024-10-28 | 19.98 | 19.99 | 19.28 | 19.72 | -1.25% | 321,490 | 630,305,656 |
| 2024-10-25 | 19.9 | 20.11 | 19.7 | 19.97 | +0.71% | 264,731 | 526,694,387 |
| 2024-10-24 | 19.81 | 20.17 | 19.7 | 19.83 | -0.8% | 245,587 | 487,764,419 |
| 2024-10-23 | 19.84 | 20.48 | 19.59 | 19.99 | +0.71% | 412,210 | 829,036,010 |
| 2024-10-22 | 19.96 | 20.07 | 19.41 | 19.85 | +0.3% | 319,056 | 629,873,513 |
| 2024-10-21 | 19.83 | 20.29 | 19.26 | 19.79 | +1.44% | 571,764 | 1,130,336,193 |
| 2024-10-18 | 18.57 | 19.92 | 18.57 | 19.51 | +4.39% | 497,501 | 960,064,450 |
| 2024-10-17 | 18.9 | 19.12 | 18.62 | 18.69 | -0.16% | 217,058 | 409,389,616 |
| 2024-10-16 | 18.87 | 19.1 | 18.53 | 18.72 | -2.25% | 265,098 | 497,182,625 |
| 2024-10-15 | 19.59 | 19.8 | 19.1 | 19.15 | -2.59% | 369,887 | 721,891,441 |
| 2024-10-14 | 19.02 | 19.68 | 18.68 | 19.66 | +2.66% | 307,520 | 592,060,648 |
| 2024-10-11 | 20.1 | 20.1 | 18.85 | 19.15 | -4.58% | 333,561 | 641,760,131 |
| 2024-10-10 | 20.49 | 20.99 | 19.84 | 20.07 | -1.52% | 400,420 | 813,440,439 |
| 2024-10-09 | 21.5 | 21.73 | 20.28 | 20.38 | -8.81% | 554,275 | 1,168,801,637 |
| 2024-10-08 | 22.92 | 22.92 | 21 | 22.35 | +7.25% | 755,272 | 1,659,341,006 |
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：