股票概览
29.89
+1.94%
+0.57
29.68
开盘价
29.98
最高价
29.07
最低价
19,837
成交量
数据更新至: 2025-03-25
技术指标
30.39
MA5 (5日均线)
30.51
MA10 (10日均线)
30.27
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 | 29.68 | 29.98 | 29.07 | 29.89 | +1.94% | 19,837 | 58,523,938 |
| 2025-03-24 | 30.49 | 30.49 | 28.8 | 29.32 | -4.06% | 45,167 | 133,647,429 |
| 2025-03-21 | 30.81 | 30.96 | 30.35 | 30.56 | -0.81% | 30,492 | 93,423,305 |
| 2025-03-20 | 31.23 | 31.41 | 30.75 | 30.81 | -1.85% | 33,987 | 105,142,386 |
| 2025-03-19 | 31.05 | 31.88 | 30.9 | 31.39 | +0.93% | 57,647 | 181,254,879 |
| 2025-03-18 | 31.13 | 31.26 | 30.66 | 31.1 | +0.35% | 44,025 | 136,297,539 |
| 2025-03-17 | 30.7 | 31.08 | 30.31 | 30.99 | +1.94% | 52,520 | 162,027,719 |
| 2025-03-14 | 29.97 | 30.55 | 29.8 | 30.4 | +1.81% | 30,227 | 91,371,727 |
| 2025-03-13 | 30.56 | 30.84 | 29.68 | 29.86 | -2.99% | 39,357 | 118,298,358 |
| 2025-03-12 | 30.38 | 31.48 | 30.16 | 30.78 | +2.16% | 53,418 | 164,640,715 |
| 2025-03-11 | 29.85 | 30.68 | 29.77 | 30.13 | -0.69% | 35,393 | 106,806,609 |
| 2025-03-10 | 30.88 | 30.9 | 30 | 30.34 | +1.47% | 38,191 | 115,955,663 |
| 2025-03-07 | 30.08 | 30.69 | 29.71 | 29.9 | -1.39% | 39,480 | 119,058,594 |
| 2025-03-06 | 29.32 | 30.56 | 29.24 | 30.32 | +3.8% | 67,453 | 203,601,085 |
| 2025-03-05 | 29.2 | 29.96 | 28.91 | 29.21 | -0.95% | 34,280 | 100,017,230 |
| 2025-03-04 | 30.35 | 30.35 | 28.35 | 29.49 | -2.38% | 60,101 | 175,129,526 |
| 2025-03-03 | 30 | 31.47 | 29.74 | 30.21 | +1.31% | 67,451 | 206,836,170 |
| 2025-02-28 | 30.38 | 30.8 | 29.79 | 29.82 | -1.94% | 47,980 | 144,904,863 |
| 2025-02-27 | 30.51 | 31.4 | 30.12 | 30.41 | -0.33% | 56,291 | 172,438,564 |
| 2025-02-26 | 30.53 | 31.19 | 30.43 | 30.51 | -1.01% | 51,212 | 157,113,738 |
| 2025-02-25 | 29.6 | 31.66 | 29.01 | 30.82 | +3.01% | 92,473 | 279,338,945 |
| 2025-02-24 | 30.63 | 30.63 | 29.7 | 29.92 | -3.3% | 84,175 | 253,152,089 |
| 2025-02-21 | 29.75 | 31.07 | 29.06 | 30.94 | +3.93% | 123,475 | 374,445,716 |
| 2025-02-20 | 29.35 | 30.2 | 29.34 | 29.77 | +0.81% | 68,789 | 204,529,812 |
| 2025-02-19 | 28.8 | 29.77 | 28.71 | 29.53 | +1.65% | 77,910 | 229,661,088 |
| 2025-02-18 | 30.01 | 30.28 | 28.38 | 29.05 | -4.06% | 110,150 | 322,213,167 |
| 2025-02-17 | 30.8 | 31.29 | 29.9 | 30.28 | -1.69% | 141,309 | 429,693,805 |
| 2025-02-14 | 27.83 | 30.8 | 27.82 | 30.8 | +10% | 156,965 | 470,683,838 |
| 2025-02-13 | 28.03 | 28.6 | 27.98 | 28 | -0.71% | 33,931 | 95,749,728 |
| 2025-02-12 | 28.51 | 28.6 | 27.69 | 28.2 | -1.64% | 42,818 | 119,941,023 |
| 2025-02-11 | 29.39 | 29.6 | 28.55 | 28.67 | -3.66% | 43,249 | 124,873,432 |
| 2025-02-10 | 29.34 | 30.6 | 28.23 | 29.76 | +1.22% | 103,181 | 301,924,591 |
| 2025-02-07 | 27.08 | 29.88 | 27.03 | 29.4 | +8.25% | 102,444 | 298,559,866 |
| 2025-02-06 | 26.93 | 27.22 | 26.58 | 27.16 | +0.85% | 16,326 | 43,936,832 |
| 2025-02-05 | 27.21 | 27.21 | 26.44 | 26.93 | -0.26% | 13,563 | 36,218,611 |
| 2025-01-27 | 27.32 | 27.77 | 26.66 | 27 | -1.1% | 18,877 | 51,254,929 |
| 2025-01-24 | 26.91 | 27.8 | 26.57 | 27.3 | +1.68% | 33,695 | 91,506,560 |
| 2025-01-23 | 26.4 | 27.29 | 26.01 | 26.85 | +2.95% | 51,235 | 135,875,643 |
| 2025-01-22 | 26.24 | 26.4 | 25.77 | 26.08 | -0.61% | 28,700 | 74,739,337 |
| 2025-01-21 | 26.59 | 26.77 | 25.9 | 26.24 | -0.46% | 11,687 | 30,549,272 |
| 2025-01-20 | 26.35 | 26.78 | 26.09 | 26.36 | +1.03% | 13,302 | 35,126,371 |
| 2025-01-17 | 25.79 | 26.3 | 25.75 | 26.09 | +0.38% | 8,816 | 22,959,139 |
| 2025-01-16 | 26.68 | 26.74 | 25.64 | 25.99 | -1.44% | 15,046 | 39,365,131 |
| 2025-01-15 | 26.97 | 27.1 | 26.27 | 26.37 | -0.42% | 14,197 | 37,768,599 |
| 2025-01-14 | 25.58 | 26.5 | 25.58 | 26.48 | +3.52% | 15,080 | 39,244,522 |
| 2025-01-13 | 25.41 | 25.58 | 24.8 | 25.58 | +0.83% | 11,529 | 28,938,099 |
| 2025-01-10 | 25.87 | 26.05 | 25.34 | 25.37 | -2.46% | 11,991 | 30,650,199 |
| 2025-01-09 | 26.4 | 26.48 | 25.82 | 26.01 | -0.76% | 13,299 | 34,772,994 |
| 2025-01-08 | 26.22 | 26.43 | 25.23 | 26.21 | -0.04% | 12,784 | 33,064,862 |
| 2025-01-07 | 25.89 | 26.22 | 25.68 | 26.22 | +1.16% | 8,633 | 22,415,868 |
| 2025-01-06 | 26.19 | 26.57 | 25.6 | 25.92 | -1.07% | 14,373 | 37,411,362 |
| 2025-01-03 | 27.26 | 27.35 | 26.2 | 26.2 | -3.89% | 16,542 | 44,042,779 |
| 2025-01-02 | 28.3 | 28.59 | 26.91 | 27.26 | -4.69% | 23,118 | 63,753,100 |
| 2024-12-31 | 28.33 | 29.16 | 28.08 | 28.6 | +0.95% | 33,554 | 96,283,908 |
| 2024-12-30 | 28.9 | 28.99 | 27.95 | 28.33 | -0.46% | 18,618 | 52,589,290 |
| 2024-12-27 | 26.7 | 28.75 | 26.7 | 28.46 | +5.8% | 52,458 | 147,310,734 |
| 2024-12-26 | 27.14 | 27.27 | 26.66 | 26.9 | -0.92% | 15,113 | 40,596,295 |
| 2024-12-25 | 27.29 | 27.37 | 26.69 | 27.15 | -0.88% | 14,464 | 38,960,007 |
| 2024-12-24 | 27.17 | 27.66 | 27.01 | 27.39 | +0.74% | 16,821 | 45,953,306 |
| 2024-12-23 | 27.7 | 27.72 | 26.99 | 27.19 | -2.02% | 14,373 | 39,207,110 |
| 2024-12-20 | 27.99 | 28.17 | 27.59 | 27.75 | -0.86% | 18,120 | 50,332,789 |
| 2024-12-19 | 27.01 | 28.24 | 27.01 | 27.99 | +1.78% | 22,605 | 62,875,618 |
| 2024-12-18 | 27.3 | 27.6 | 26.76 | 27.5 | -0.47% | 22,151 | 60,196,834 |
| 2024-12-17 | 28.4 | 28.4 | 27.3 | 27.63 | -2.92% | 24,680 | 68,392,531 |
| 2024-12-16 | 28.3 | 28.82 | 28.2 | 28.46 | -0.14% | 14,611 | 41,569,383 |
| 2024-12-13 | 28.8 | 28.96 | 28.12 | 28.5 | -0.8% | 25,316 | 72,113,476 |
| 2024-12-12 | 28.8 | 28.94 | 28.34 | 28.73 | -0.07% | 26,704 | 76,124,983 |
| 2024-12-11 | 28.75 | 29.02 | 28.58 | 28.75 | -0.69% | 25,143 | 72,405,793 |
| 2024-12-10 | 29.48 | 29.79 | 28.78 | 28.95 | -0.52% | 40,098 | 116,938,092 |
| 2024-12-09 | 29 | 29.57 | 28.75 | 29.1 | +0.34% | 24,406 | 71,178,788 |
| 2024-12-06 | 29.55 | 29.6 | 28.98 | 29 | -1.69% | 35,242 | 103,193,867 |
| 2024-12-05 | 29.15 | 29.59 | 29 | 29.5 | +0.48% | 24,089 | 70,593,919 |
| 2024-12-04 | 29.55 | 29.7 | 29.12 | 29.36 | -1.24% | 27,143 | 79,817,999 |
| 2024-12-03 | 32.1 | 32.19 | 28.89 | 29.73 | -6.27% | 95,090 | 284,816,542 |
| 2024-12-02 | 32.09 | 32.09 | 31.13 | 31.72 | +0.44% | 35,023 | 110,411,214 |
| 2024-11-29 | 31.07 | 31.88 | 30.5 | 31.58 | +0.93% | 39,435 | 123,359,714 |
| 2024-11-28 | 30.1 | 32.04 | 29.75 | 31.29 | +3.44% | 65,250 | 204,487,094 |
| 2024-11-27 | 29.79 | 30.35 | 28.72 | 30.25 | +1.82% | 31,282 | 91,945,591 |
| 2024-11-26 | 29.9 | 30.33 | 29.45 | 29.71 | -0.97% | 19,234 | 57,454,646 |
| 2024-11-25 | 30.59 | 31.3 | 29.4 | 30 | -1.64% | 38,503 | 115,593,370 |
| 2024-11-22 | 31.4 | 31.4 | 30.11 | 30.5 | -2.27% | 34,513 | 105,882,366 |
| 2024-11-21 | 30.5 | 32.1 | 30.13 | 31.21 | +2.13% | 75,955 | 238,035,674 |
| 2024-11-20 | 28.89 | 30.62 | 28.66 | 30.56 | +4.8% | 46,427 | 138,067,916 |
| 2024-11-19 | 29.4 | 30.16 | 28.28 | 29.16 | -0.75% | 36,507 | 105,212,059 |
| 2024-11-18 | 29.61 | 29.8 | 28.49 | 29.38 | -1.28% | 40,420 | 117,773,826 |
| 2024-11-15 | 30.01 | 30.48 | 29.2 | 29.76 | -2.23% | 50,070 | 148,649,026 |
| 2024-11-14 | 31 | 31.69 | 30.26 | 30.44 | -2% | 43,457 | 134,064,503 |
| 2024-11-13 | 30.8 | 31.15 | 29.71 | 31.06 | +0.52% | 53,606 | 163,412,418 |
| 2024-11-12 | 30.4 | 31.38 | 29.95 | 30.9 | +3.73% | 87,156 | 266,994,793 |
| 2024-11-11 | 28.3 | 30.36 | 28.14 | 29.79 | +5.64% | 81,075 | 239,039,659 |
| 2024-11-08 | 28.72 | 29.03 | 28.2 | 28.2 | -1.4% | 41,916 | 119,829,139 |
| 2024-11-07 | 28.3 | 28.64 | 27.81 | 28.6 | +1.06% | 30,992 | 87,716,996 |
| 2024-11-06 | 28.97 | 29.37 | 28.13 | 28.3 | -2.41% | 42,844 | 123,135,854 |
| 2024-11-05 | 29 | 29.28 | 28.62 | 29 | -0.17% | 34,224 | 98,978,864 |
| 2024-11-04 | 28.65 | 29.14 | 28.21 | 29.05 | +1.43% | 33,471 | 96,232,366 |
| 2024-11-01 | 29.29 | 29.68 | 28.4 | 28.64 | -3.57% | 41,360 | 119,148,599 |
| 2024-10-31 | 29.52 | 29.98 | 29.16 | 29.7 | +0.58% | 45,668 | 134,980,474 |
| 2024-10-30 | 29.68 | 29.8 | 28.4 | 29.53 | -0.64% | 72,209 | 210,756,290 |
| 2024-10-29 | 29.81 | 30.19 | 29.47 | 29.72 | -0.27% | 58,533 | 174,266,279 |
| 2024-10-28 | 30.03 | 30.77 | 29.2 | 29.8 | -0.77% | 97,442 | 289,935,013 |
| 2024-10-25 | 28.81 | 30.45 | 28.78 | 30.03 | +5% | 100,103 | 298,285,960 |
| 2024-10-24 | 29.03 | 29.18 | 28.3 | 28.6 | -2.09% | 76,424 | 219,259,675 |
| 2024-10-23 | 27.58 | 29.31 | 27.08 | 29.21 | +8.55% | 160,014 | 454,708,453 |
| 2024-10-22 | 27.73 | 27.73 | 26.51 | 26.91 | -2.96% | 61,304 | 165,330,609 |
| 2024-10-21 | 27.48 | 28.5 | 27.11 | 27.73 | +0.91% | 91,335 | 253,494,422 |
| 2024-10-18 | 27.1 | 27.88 | 26.3 | 27.48 | +1.4% | 93,499 | 253,501,343 |
| 2024-10-17 | 26.15 | 28.2 | 26.15 | 27.1 | +3.71% | 101,843 | 276,029,761 |
| 2024-10-16 | 24.5 | 26.6 | 24.5 | 26.13 | +4.6% | 84,318 | 218,230,678 |
| 2024-10-15 | 24.37 | 25.52 | 24.03 | 24.98 | +1.42% | 54,658 | 136,310,494 |
| 2024-10-14 | 24.36 | 24.9 | 23.43 | 24.63 | +0.74% | 50,651 | 121,818,315 |
| 2024-10-11 | 25.41 | 25.45 | 24.1 | 24.45 | -6.68% | 52,636 | 129,131,990 |
| 2024-10-10 | 29 | 29 | 25.01 | 26.2 | -5.72% | 117,092 | 305,925,485 |
| 2024-10-09 | 29.15 | 29.15 | 27.21 | 27.79 | -6.05% | 73,883 | 207,752,281 |
| 2024-10-08 | 29.5 | 29.59 | 27.3 | 29.58 | +9.96% | 119,586 | 346,156,259 |
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：