股票概览
32.92
+6.43%
+1.99
31
开盘价
33.98
最高价
30.88
最低价
233,884
成交量
数据更新至: 2025-03-25
技术指标
29.68
MA5 (5日均线)
28.72
MA10 (10日均线)
27.75
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 | 33.98 | 30.88 | 32.92 | +6.43% | 233,884 | 749,094,907 |
| 2025-03-24 | 28.4 | 30.93 | 28.27 | 30.93 | +9.99% | 174,390 | 525,015,539 |
| 2025-03-21 | 27.95 | 28.42 | 27.4 | 28.12 | +0.5% | 70,009 | 194,435,083 |
| 2025-03-20 | 28.19 | 28.88 | 27.87 | 27.98 | -1.62% | 83,645 | 236,231,420 |
| 2025-03-19 | 28.66 | 29.54 | 28.31 | 28.44 | -1.69% | 118,198 | 340,134,154 |
| 2025-03-18 | 28.14 | 30 | 27.32 | 28.93 | +2.7% | 182,174 | 520,583,422 |
| 2025-03-17 | 28.47 | 28.56 | 27.8 | 28.17 | +0.82% | 97,095 | 273,384,093 |
| 2025-03-14 | 26.9 | 28.29 | 26.9 | 27.94 | +3.98% | 128,767 | 358,379,376 |
| 2025-03-13 | 26.76 | 26.92 | 26.3 | 26.87 | +0.07% | 40,149 | 106,878,448 |
| 2025-03-12 | 27.14 | 27.68 | 26.66 | 26.85 | -1.14% | 62,931 | 170,392,874 |
| 2025-03-11 | 26.61 | 27.17 | 26.54 | 27.16 | +1.19% | 53,337 | 143,289,413 |
| 2025-03-10 | 26.26 | 26.97 | 26.08 | 26.84 | +1.67% | 40,114 | 106,804,717 |
| 2025-03-07 | 26.69 | 26.77 | 26.14 | 26.4 | -1.01% | 37,309 | 98,744,653 |
| 2025-03-06 | 26.3 | 26.67 | 25.86 | 26.67 | +1.52% | 56,527 | 149,234,704 |
| 2025-03-05 | 26.69 | 26.92 | 25.81 | 26.27 | -1.98% | 68,041 | 177,893,491 |
| 2025-03-04 | 26.91 | 27.33 | 26.67 | 26.8 | -0.41% | 61,411 | 165,424,602 |
| 2025-03-03 | 26.56 | 28.21 | 26.56 | 26.91 | +1.51% | 89,498 | 245,005,078 |
| 2025-02-28 | 27.33 | 27.59 | 26.51 | 26.51 | -2.89% | 64,060 | 173,898,150 |
| 2025-02-27 | 26.9 | 27.56 | 26.76 | 27.3 | +1.3% | 75,750 | 205,807,976 |
| 2025-02-26 | 26.74 | 27.18 | 26.66 | 26.95 | +0.63% | 40,325 | 108,294,871 |
| 2025-02-25 | 27.1 | 27.44 | 26.6 | 26.78 | -2.16% | 44,035 | 118,730,400 |
| 2025-02-24 | 27.77 | 27.85 | 27.15 | 27.37 | -0.83% | 46,737 | 128,133,132 |
| 2025-02-21 | 27.69 | 28.2 | 27.27 | 27.6 | -0.79% | 48,523 | 134,121,514 |
| 2025-02-20 | 27.94 | 28.19 | 27.62 | 27.82 | -0.43% | 38,089 | 106,284,515 |
| 2025-02-19 | 27.85 | 28.32 | 27.46 | 27.94 | +0.4% | 50,902 | 141,512,043 |
| 2025-02-18 | 29.05 | 29.5 | 27.53 | 27.83 | -4.43% | 62,922 | 177,943,592 |
| 2025-02-17 | 28.83 | 29.25 | 28.58 | 29.12 | +1.5% | 65,545 | 189,665,267 |
| 2025-02-14 | 30 | 30.19 | 28.58 | 28.69 | -4.84% | 88,481 | 257,687,927 |
| 2025-02-13 | 30.38 | 31.38 | 30.01 | 30.15 | -0.69% | 93,708 | 287,626,950 |
| 2025-02-12 | 30.05 | 31.8 | 29.89 | 30.36 | +1.57% | 105,021 | 322,066,716 |
| 2025-02-11 | 30.8 | 31.11 | 29.76 | 29.89 | -3.05% | 73,295 | 220,654,118 |
| 2025-02-10 | 30.43 | 30.9 | 30.06 | 30.83 | +1.62% | 100,189 | 305,897,617 |
| 2025-02-07 | 31.52 | 31.52 | 29.79 | 30.34 | -1.33% | 130,130 | 395,946,018 |
| 2025-02-06 | 28 | 30.75 | 27.85 | 30.75 | +10.02% | 81,427 | 238,014,785 |
| 2025-02-05 | 29.64 | 29.86 | 27.63 | 27.95 | -5.67% | 70,252 | 198,563,113 |
| 2025-01-27 | 30 | 30.59 | 29.4 | 29.63 | -0.74% | 60,012 | 180,367,337 |
| 2025-01-24 | 28.76 | 30.26 | 28.39 | 29.85 | +3.86% | 72,672 | 212,350,008 |
| 2025-01-23 | 29.28 | 29.87 | 28.71 | 28.74 | -1.44% | 58,547 | 171,357,742 |
| 2025-01-22 | 29.5 | 29.5 | 28.96 | 29.16 | -2.11% | 50,768 | 148,176,654 |
| 2025-01-21 | 30.48 | 30.7 | 29.3 | 29.79 | -1.32% | 76,387 | 227,219,725 |
| 2025-01-20 | 29.99 | 31.5 | 29.99 | 30.19 | -6.07% | 111,562 | 341,953,599 |
| 2025-01-17 | 32.47 | 32.75 | 31.8 | 32.14 | -1.8% | 73,653 | 236,687,482 |
| 2025-01-16 | 33.33 | 33.92 | 32.29 | 32.73 | -0.64% | 101,395 | 334,775,278 |
| 2025-01-15 | 32.02 | 34 | 31.96 | 32.94 | +1.39% | 136,538 | 452,591,419 |
| 2025-01-14 | 32.3 | 32.97 | 31.01 | 32.49 | +5.49% | 115,828 | 368,146,094 |
| 2025-01-13 | 29.85 | 31.49 | 28.71 | 30.8 | +3.08% | 84,508 | 256,587,341 |
| 2025-01-10 | 31.67 | 31.67 | 29.88 | 29.88 | -5.29% | 63,188 | 193,687,439 |
| 2025-01-09 | 30.85 | 31.78 | 30.85 | 31.55 | -0.13% | 62,517 | 196,667,205 |
| 2025-01-08 | 31.45 | 31.98 | 30.2 | 31.59 | -0.19% | 79,661 | 249,099,785 |
| 2025-01-07 | 31.47 | 32.03 | 30.62 | 31.65 | +1.54% | 88,046 | 275,254,886 |
| 2025-01-06 | 29.91 | 32.35 | 29.91 | 31.17 | -6.14% | 124,658 | 390,071,132 |
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：