股票概览
29.16
0%
0
29.1
开盘价
29.52
最高价
28.85
最低价
159,098
成交量
数据更新至: 2025-03-25
技术指标
29.72
MA5 (5日均线)
30.37
MA10 (10日均线)
30.90
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 | 29.1 | 29.52 | 28.85 | 29.16 | 0% | 159,098 | 464,205,862 |
| 2025-03-24 | 29.31 | 29.49 | 28.6 | 29.16 | -0.51% | 349,080 | 1,014,021,900 |
| 2025-03-21 | 30.05 | 30.29 | 29.26 | 29.31 | -3.14% | 410,914 | 1,219,006,573 |
| 2025-03-20 | 30.65 | 31.05 | 30.23 | 30.26 | -1.53% | 411,434 | 1,253,605,175 |
| 2025-03-19 | 30.92 | 31.09 | 30.55 | 30.73 | -1.03% | 257,043 | 790,537,778 |
| 2025-03-18 | 31.5 | 31.6 | 30.9 | 31.05 | -0.19% | 289,458 | 902,469,632 |
| 2025-03-17 | 31.65 | 31.66 | 31.04 | 31.11 | -1.83% | 357,752 | 1,117,946,246 |
| 2025-03-14 | 30.25 | 31.9 | 30.07 | 31.69 | +4.76% | 673,599 | 2,110,146,920 |
| 2025-03-13 | 30.75 | 31.01 | 30 | 30.25 | -2.36% | 362,212 | 1,101,882,245 |
| 2025-03-12 | 31.12 | 31.7 | 30.81 | 30.98 | +0.45% | 403,126 | 1,256,404,282 |
| 2025-03-11 | 30.44 | 30.98 | 30.39 | 30.84 | -0.93% | 363,857 | 1,115,150,387 |
| 2025-03-10 | 31.1 | 31.3 | 30.64 | 31.13 | -0.22% | 341,612 | 1,057,133,570 |
| 2025-03-07 | 32.35 | 32.38 | 31.04 | 31.2 | -3.5% | 594,195 | 1,882,918,640 |
| 2025-03-06 | 31.9 | 32.85 | 31.31 | 32.33 | +4.53% | 706,269 | 2,271,657,777 |
| 2025-03-05 | 31 | 31.25 | 30.7 | 30.93 | -0.06% | 306,721 | 948,117,405 |
| 2025-03-04 | 30.39 | 31.17 | 30.3 | 30.95 | +0.81% | 322,400 | 996,542,468 |
| 2025-03-03 | 30.55 | 31.41 | 30.06 | 30.7 | +0.49% | 431,743 | 1,331,196,071 |
| 2025-02-28 | 32.37 | 32.55 | 30.4 | 30.55 | -5.62% | 645,413 | 2,019,726,950 |
| 2025-02-27 | 33.15 | 33.2 | 31.7 | 32.37 | -2.5% | 613,009 | 1,982,076,001 |
| 2025-02-26 | 33 | 33.43 | 32.45 | 33.2 | +1.44% | 543,129 | 1,789,546,015 |
| 2025-02-25 | 32.56 | 33.46 | 32.35 | 32.73 | -3.48% | 702,203 | 2,306,217,130 |
| 2025-02-24 | 34.78 | 35.08 | 33.48 | 33.91 | -3.34% | 922,056 | 3,163,348,851 |
| 2025-02-21 | 33.91 | 35.28 | 33.06 | 35.08 | +6.24% | 1,300,940 | 4,482,680,659 |
| 2025-02-20 | 33.37 | 34.2 | 32.9 | 33.02 | -1.67% | 656,952 | 2,184,545,154 |
| 2025-02-19 | 33 | 33.76 | 32.7 | 33.58 | +2.57% | 894,054 | 2,971,428,800 |
| 2025-02-18 | 34.42 | 35.01 | 32.68 | 32.74 | -5.46% | 1,313,665 | 4,402,961,753 |
| 2025-02-17 | 35.3 | 37.18 | 33.7 | 34.63 | -0.94% | 2,022,640 | 7,122,923,733 |
| 2025-02-14 | 32.15 | 35.42 | 32.15 | 34.96 | +8.57% | 1,723,339 | 5,861,671,029 |
| 2025-02-13 | 32.4 | 32.93 | 31.92 | 32.2 | -2.1% | 852,781 | 2,758,480,984 |
| 2025-02-12 | 31.5 | 32.9 | 31.34 | 32.89 | +5.42% | 1,120,420 | 3,625,621,105 |
| 2025-02-11 | 30.76 | 32.35 | 30.12 | 31.2 | +1.43% | 989,058 | 3,080,113,595 |
| 2025-02-10 | 30.6 | 30.96 | 29.81 | 30.76 | +2.02% | 773,001 | 2,351,431,925 |
| 2025-02-07 | 28.5 | 30.65 | 28.4 | 30.15 | +5.9% | 1,008,179 | 3,002,139,266 |
| 2025-02-06 | 27.3 | 28.85 | 26.89 | 28.47 | +4.52% | 571,481 | 1,604,530,621 |
| 2025-02-05 | 26.8 | 28.08 | 26.71 | 27.24 | +5.01% | 618,091 | 1,685,465,532 |
| 2025-01-27 | 26.85 | 26.94 | 25.93 | 25.94 | -2.08% | 257,915 | 681,091,861 |
| 2025-01-24 | 26.22 | 26.69 | 26.11 | 26.49 | +0.72% | 269,267 | 713,187,145 |
| 2025-01-23 | 26.7 | 27.49 | 26.3 | 26.3 | +0.73% | 425,675 | 1,143,357,849 |
| 2025-01-22 | 26.38 | 26.4 | 25.95 | 26.11 | -1.1% | 182,566 | 477,061,263 |
| 2025-01-21 | 26.7 | 26.77 | 26.11 | 26.4 | +0.8% | 210,388 | 554,259,008 |
| 2025-01-20 | 26.57 | 26.66 | 26.13 | 26.19 | +0.15% | 222,675 | 588,001,850 |
| 2025-01-17 | 25.92 | 26.45 | 25.86 | 26.15 | +0.27% | 211,600 | 553,988,689 |
| 2025-01-16 | 26.64 | 26.97 | 25.89 | 26.08 | -0.84% | 268,757 | 708,120,366 |
| 2025-01-15 | 26.62 | 26.66 | 26.22 | 26.3 | -1.35% | 229,303 | 605,845,763 |
| 2025-01-14 | 25.5 | 26.7 | 25.32 | 26.66 | +5.46% | 412,659 | 1,083,811,513 |
| 2025-01-13 | 24.74 | 25.48 | 24.5 | 25.28 | +1.53% | 250,640 | 627,545,468 |
| 2025-01-10 | 25.41 | 25.76 | 24.9 | 24.9 | -2.05% | 210,878 | 535,169,747 |
| 2025-01-09 | 25.19 | 25.65 | 25.17 | 25.42 | +0.2% | 198,036 | 504,735,166 |
| 2025-01-08 | 25.52 | 25.72 | 24.63 | 25.37 | -0.9% | 343,518 | 867,241,429 |
| 2025-01-07 | 25.25 | 25.61 | 25.01 | 25.6 | +1.75% | 277,218 | 702,145,156 |
| 2025-01-06 | 25.33 | 25.66 | 24.98 | 25.16 | -0.79% | 314,142 | 793,717,074 |
| 2025-01-03 | 26.5 | 26.74 | 25.31 | 25.36 | -4.01% | 409,953 | 1,061,072,684 |
| 2025-01-02 | 27.68 | 27.82 | 25.7 | 26.42 | -5.61% | 624,820 | 1,680,318,466 |
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：