股票概览
29.37
+0.31%
+0.09
29.4
开盘价
29.83
最高价
28.88
最低价
65,568
成交量
数据更新至: 2025-03-25
技术指标
29.08
MA5 (5日均线)
28.50
MA10 (10日均线)
27.87
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 | 29.4 | 29.83 | 28.88 | 29.37 | +0.31% | 65,568 | 192,289,020 |
| 2025-03-24 | 28.43 | 29.85 | 28.39 | 29.28 | +2.74% | 113,524 | 333,222,250 |
| 2025-03-21 | 28.49 | 29.39 | 28.34 | 28.5 | -0.52% | 57,430 | 165,043,097 |
| 2025-03-20 | 29.51 | 29.51 | 28.54 | 28.65 | -3.21% | 73,219 | 211,468,589 |
| 2025-03-19 | 29.54 | 30.03 | 29.02 | 29.6 | +0.1% | 78,744 | 232,261,107 |
| 2025-03-18 | 28.1 | 30.68 | 27.8 | 29.57 | +5.83% | 237,226 | 696,180,973 |
| 2025-03-17 | 27.8 | 28.57 | 27.53 | 27.94 | +1.16% | 96,140 | 269,699,139 |
| 2025-03-14 | 27 | 27.88 | 26.96 | 27.62 | +1.81% | 83,096 | 229,275,236 |
| 2025-03-13 | 27.09 | 27.45 | 26.99 | 27.13 | -0.59% | 45,748 | 124,509,754 |
| 2025-03-12 | 27.31 | 27.44 | 26.92 | 27.29 | -0.22% | 62,809 | 170,889,222 |
| 2025-03-11 | 26.87 | 27.35 | 26.58 | 27.35 | +1.37% | 73,774 | 199,687,441 |
| 2025-03-10 | 26.66 | 27.15 | 26.29 | 26.98 | +1.66% | 79,408 | 213,539,507 |
| 2025-03-07 | 27.32 | 27.32 | 26.28 | 26.54 | -3.07% | 117,888 | 314,413,406 |
| 2025-03-06 | 27.9 | 27.95 | 26.92 | 27.38 | -1.86% | 97,636 | 266,214,823 |
| 2025-03-05 | 27.94 | 28.37 | 27.75 | 27.9 | -0.39% | 75,775 | 212,396,492 |
| 2025-03-04 | 27.2 | 28.28 | 27.01 | 28.01 | +2.53% | 99,088 | 276,395,472 |
| 2025-03-03 | 27.51 | 28.12 | 27.2 | 27.32 | -0.47% | 105,195 | 291,868,699 |
| 2025-02-28 | 27.2 | 27.88 | 26.96 | 27.45 | +0.96% | 150,964 | 416,799,840 |
| 2025-02-27 | 26.3 | 27.73 | 26.27 | 27.19 | +3.42% | 161,330 | 438,372,332 |
| 2025-02-26 | 25.71 | 26.46 | 25.46 | 26.29 | +2.3% | 120,921 | 315,246,830 |
| 2025-02-25 | 26.04 | 26.12 | 25.53 | 25.7 | -2.13% | 87,891 | 226,518,668 |
| 2025-02-24 | 26.99 | 27.05 | 26.15 | 26.26 | -2.74% | 119,100 | 314,346,793 |
| 2025-02-21 | 26.4 | 27.29 | 26.3 | 27 | +2.23% | 132,730 | 356,990,449 |
| 2025-02-20 | 26.19 | 26.99 | 26.03 | 26.41 | -0.04% | 106,695 | 283,322,028 |
| 2025-02-19 | 26.78 | 26.82 | 25.4 | 26.42 | -1.78% | 222,419 | 580,076,657 |
| 2025-02-18 | 27.05 | 27.45 | 26.81 | 26.9 | -2.04% | 72,712 | 197,125,113 |
| 2025-02-17 | 27.91 | 28.02 | 26.7 | 27.46 | -1.58% | 154,580 | 419,632,593 |
| 2025-02-14 | 27.8 | 28.23 | 27.7 | 27.9 | +0.32% | 69,394 | 193,851,166 |
| 2025-02-13 | 28.04 | 28.14 | 27.7 | 27.81 | -1.31% | 58,760 | 164,132,936 |
| 2025-02-12 | 28.11 | 28.58 | 27.95 | 28.18 | +0.18% | 74,901 | 211,204,229 |
| 2025-02-11 | 28.08 | 28.26 | 27.36 | 28.13 | +0.18% | 101,277 | 282,731,174 |
| 2025-02-10 | 28.5 | 28.64 | 27.89 | 28.08 | -2.06% | 91,241 | 256,179,747 |
| 2025-02-07 | 28.58 | 29.18 | 28.24 | 28.67 | -0.59% | 73,909 | 212,267,943 |
| 2025-02-06 | 28.82 | 28.96 | 27.92 | 28.84 | -0.55% | 96,724 | 275,266,606 |
| 2025-02-05 | 30.43 | 30.7 | 28.93 | 29 | -4.7% | 83,198 | 243,714,572 |
| 2025-01-27 | 30.3 | 31.15 | 30.06 | 30.43 | +0.63% | 75,589 | 231,587,245 |
| 2025-01-24 | 28.61 | 30.59 | 28.45 | 30.24 | +5.55% | 115,366 | 344,357,882 |
| 2025-01-23 | 29.13 | 29.24 | 28.52 | 28.65 | -1.17% | 64,371 | 185,575,755 |
| 2025-01-22 | 29.25 | 29.55 | 28.65 | 28.99 | -0.92% | 63,458 | 184,396,047 |
| 2025-01-21 | 29.04 | 29.41 | 28.35 | 29.26 | +0.76% | 63,785 | 185,159,386 |
| 2025-01-20 | 29.21 | 30.38 | 28.92 | 29.04 | +0.21% | 93,200 | 275,467,889 |
| 2025-01-17 | 27.83 | 29.19 | 27.73 | 28.98 | +3.83% | 117,244 | 335,829,258 |
| 2025-01-16 | 28.93 | 29.3 | 27.7 | 27.91 | -3.53% | 132,800 | 377,065,579 |
| 2025-01-15 | 28.9 | 29.37 | 28.8 | 28.93 | -0.41% | 56,783 | 165,028,741 |
| 2025-01-14 | 28.95 | 29.23 | 28.27 | 29.05 | +1.86% | 107,073 | 309,700,926 |
| 2025-01-13 | 30.11 | 30.11 | 28.12 | 28.52 | -4.49% | 146,606 | 421,481,844 |
| 2025-01-10 | 30.31 | 30.35 | 29.8 | 29.86 | -0.83% | 38,620 | 115,833,973 |
| 2025-01-09 | 30.75 | 31.06 | 30.11 | 30.11 | -2.27% | 69,732 | 212,843,558 |
| 2025-01-08 | 29.74 | 31.25 | 29.6 | 30.81 | +2.77% | 89,741 | 273,281,041 |
| 2025-01-07 | 28.48 | 30.1 | 28.13 | 29.98 | +5.27% | 97,410 | 286,864,304 |
| 2025-01-06 | 29.26 | 29.36 | 28 | 28.48 | -2.63% | 119,552 | 341,163,172 |
| 2025-01-03 | 29.7 | 29.92 | 29.12 | 29.25 | -1.52% | 42,385 | 125,199,423 |
| 2025-01-02 | 30.76 | 30.88 | 29.47 | 29.7 | -3.45% | 74,355 | 223,594,241 |
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：