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 |
| 2024-12-31 | 29.5 | 29.55 | 27.99 | 27.99 | -4.89% | 459,251 | 1,311,849,630 |
| 2024-12-30 | 29.41 | 29.63 | 29.13 | 29.43 | +0.07% | 222,361 | 653,227,663 |
| 2024-12-27 | 29.21 | 30.09 | 29.03 | 29.41 | +0.93% | 411,213 | 1,218,730,157 |
| 2024-12-26 | 29.27 | 29.51 | 29.09 | 29.14 | +0.07% | 253,929 | 742,799,465 |
| 2024-12-25 | 29.68 | 29.75 | 28.94 | 29.12 | -1.79% | 261,979 | 768,495,647 |
| 2024-12-24 | 29.33 | 29.75 | 29.14 | 29.65 | +1.37% | 253,978 | 747,082,516 |
| 2024-12-23 | 29.9 | 30.18 | 29.18 | 29.25 | -2.47% | 320,673 | 948,720,387 |
| 2024-12-20 | 29.8 | 30.37 | 29.61 | 29.99 | +0.23% | 322,383 | 968,869,415 |
| 2024-12-19 | 29.46 | 29.93 | 29.3 | 29.92 | +0.13% | 316,899 | 940,538,867 |
| 2024-12-18 | 30 | 30.22 | 29.55 | 29.88 | +0.44% | 297,369 | 888,657,039 |
| 2024-12-17 | 29.89 | 30.31 | 29.7 | 29.75 | -0.2% | 330,988 | 991,771,226 |
| 2024-12-16 | 30.12 | 30.23 | 29.63 | 29.81 | -1.03% | 334,063 | 996,547,750 |
| 2024-12-13 | 31.2 | 31.25 | 30.01 | 30.12 | -5.25% | 626,517 | 1,922,106,757 |
| 2024-12-12 | 30.82 | 32.28 | 30.4 | 31.79 | +3.15% | 681,634 | 2,127,183,686 |
| 2024-12-11 | 31.71 | 31.89 | 30.42 | 30.82 | -3.26% | 647,680 | 2,015,145,875 |
| 2024-12-10 | 33.23 | 33.27 | 31.69 | 31.86 | +1.89% | 877,333 | 2,828,202,620 |
| 2024-12-09 | 31.21 | 32.56 | 31 | 31.27 | +0.51% | 597,694 | 1,891,337,679 |
| 2024-12-06 | 31.02 | 32.13 | 30.64 | 31.11 | +0.29% | 672,215 | 2,110,905,006 |
| 2024-12-05 | 30.39 | 31.35 | 30.39 | 31.02 | +1.37% | 503,535 | 1,560,835,041 |
| 2024-12-04 | 31 | 31.29 | 30.44 | 30.6 | -1.83% | 449,559 | 1,385,993,939 |
| 2024-12-03 | 31.13 | 31.65 | 30.6 | 31.17 | -0.54% | 594,136 | 1,847,553,172 |
| 2024-12-02 | 30.48 | 31.87 | 30.21 | 31.34 | +2.15% | 772,276 | 2,421,700,656 |
| 2024-11-29 | 29.21 | 31.7 | 29.15 | 30.68 | +4.42% | 898,028 | 2,737,571,646 |
| 2024-11-28 | 29.8 | 30.8 | 29.32 | 29.38 | +1.38% | 715,102 | 2,147,129,808 |
| 2024-11-27 | 28.08 | 28.98 | 27.52 | 28.98 | +3.21% | 496,806 | 1,410,685,299 |
| 2024-11-26 | 28.1 | 28.79 | 27.83 | 28.08 | -0.07% | 341,260 | 963,198,202 |
| 2024-11-25 | 28.94 | 29.18 | 27.43 | 28.1 | -2.97% | 645,462 | 1,811,209,774 |
| 2024-11-22 | 30.5 | 30.78 | 28.9 | 28.96 | -5.42% | 644,206 | 1,922,078,649 |
| 2024-11-21 | 30.11 | 31.1 | 30.11 | 30.62 | -0.03% | 494,525 | 1,512,678,457 |
| 2024-11-20 | 29.97 | 31.29 | 29.72 | 30.63 | +2.1% | 684,196 | 2,085,614,469 |
| 2024-11-19 | 29.3 | 30.25 | 28.94 | 30 | +2.39% | 623,694 | 1,845,990,821 |
| 2024-11-18 | 29.93 | 30.58 | 28.66 | 29.3 | -1.74% | 721,212 | 2,125,329,016 |
| 2024-11-15 | 31.34 | 32.15 | 29.81 | 29.82 | -5.81% | 947,998 | 2,929,099,724 |
| 2024-11-14 | 32.5 | 33.16 | 31.54 | 31.66 | -3.48% | 776,983 | 2,514,169,511 |
| 2024-11-13 | 33.8 | 34.19 | 32.3 | 32.8 | -4.46% | 1,108,958 | 3,653,744,720 |
| 2024-11-12 | 35 | 37.3 | 34.24 | 34.33 | -0.29% | 1,638,672 | 5,783,443,371 |
| 2024-11-11 | 31.19 | 34.83 | 31.02 | 34.43 | +8.75% | 1,346,046 | 4,391,255,754 |
| 2024-11-08 | 33.52 | 33.79 | 31.59 | 31.66 | -2.88% | 1,363,796 | 4,420,809,079 |
| 2024-11-07 | 29.7 | 32.88 | 29.09 | 32.6 | +6.92% | 1,763,494 | 5,382,686,820 |
| 2024-11-06 | 30.5 | 32.06 | 29.88 | 30.49 | +4.6% | 2,033,755 | 6,301,003,512 |
| 2024-11-05 | 27.22 | 29.15 | 26.78 | 29.15 | +10% | 1,411,061 | 4,016,927,203 |
| 2024-11-04 | 25.7 | 26.55 | 25.66 | 26.5 | +2.59% | 498,080 | 1,302,691,679 |
| 2024-11-01 | 26.54 | 27.15 | 25.73 | 25.83 | -3.66% | 721,128 | 1,899,466,456 |
| 2024-10-31 | 25.99 | 27.53 | 25.7 | 26.81 | +3.63% | 986,472 | 2,640,564,188 |
| 2024-10-30 | 25.58 | 26.11 | 25.38 | 25.87 | -0.04% | 473,703 | 1,218,560,502 |
| 2024-10-29 | 26.47 | 27.09 | 25.85 | 25.88 | -2.23% | 666,751 | 1,757,116,238 |
| 2024-10-28 | 26.29 | 26.65 | 26 | 26.47 | +0.34% | 473,829 | 1,248,254,525 |
| 2024-10-25 | 26.42 | 26.83 | 25.94 | 26.38 | +0.3% | 580,125 | 1,526,797,301 |
| 2024-10-24 | 26.52 | 27.08 | 26.06 | 26.3 | -2.08% | 596,449 | 1,570,259,634 |
| 2024-10-23 | 26.99 | 27.94 | 26.72 | 26.86 | -0.89% | 783,547 | 2,135,261,273 |
| 2024-10-22 | 27.95 | 27.95 | 26.5 | 27.1 | -3.25% | 940,446 | 2,558,281,758 |
| 2024-10-21 | 28 | 28.67 | 27.27 | 28.01 | -0.32% | 1,363,296 | 3,810,092,453 |
| 2024-10-18 | 25.5 | 28.34 | 25.09 | 28.1 | +9.08% | 1,629,888 | 4,397,889,899 |
| 2024-10-17 | 26.12 | 26.5 | 25.18 | 25.76 | +0.7% | 975,131 | 2,532,408,279 |
| 2024-10-16 | 24.84 | 26.44 | 24.61 | 25.58 | 0% | 901,240 | 2,300,212,254 |
| 2024-10-15 | 24.45 | 27.3 | 24.25 | 25.58 | +2.57% | 1,440,156 | 3,746,652,353 |
| 2024-10-14 | 23.52 | 25.52 | 22.49 | 24.94 | +6.67% | 1,263,944 | 3,013,665,291 |
| 2024-10-11 | 24.38 | 25.22 | 23.11 | 23.38 | -8.17% | 1,287,194 | 3,074,413,624 |
| 2024-10-10 | 28 | 28.12 | 25 | 25.46 | -8.02% | 2,488,343 | 6,552,922,004 |
| 2024-10-09 | 27.68 | 27.68 | 26.88 | 27.68 | +10.02% | 1,575,350 | 4,354,533,695 |
| 2024-10-08 | 25.16 | 25.16 | 25.16 | 25.16 | +10.01% | 82,030 | 206,386,952 |
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：