股票概览
28.98
-5.91%
-1.82
30
开盘价
32.33
最高价
28.41
最低价
139,157
成交量
数据更新至: 2025-03-25
技术指标
27.73
MA5 (5日均线)
26.03
MA10 (10日均线)
25.02
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 | 30 | 32.33 | 28.41 | 28.98 | -5.91% | 139,157 | 416,684,829 |
| 2025-03-24 | 30.78 | 30.8 | 29.81 | 30.8 | +10% | 57,733 | 177,117,568 |
| 2025-03-21 | 24.96 | 28 | 24.72 | 28 | +10.02% | 92,157 | 249,020,109 |
| 2025-03-20 | 26.5 | 27.95 | 25.01 | 25.45 | +0.16% | 104,928 | 276,671,224 |
| 2025-03-19 | 25.11 | 25.47 | 24.7 | 25.41 | +0.04% | 41,602 | 104,490,989 |
| 2025-03-18 | 24.52 | 25.4 | 24.33 | 25.4 | +3.42% | 56,082 | 140,176,482 |
| 2025-03-17 | 24.25 | 24.98 | 24.11 | 24.56 | +1.91% | 31,730 | 78,117,503 |
| 2025-03-14 | 24 | 24.42 | 23.62 | 24.1 | +1.56% | 22,450 | 53,859,220 |
| 2025-03-13 | 23.8 | 23.93 | 23.3 | 23.73 | -0.5% | 18,085 | 42,721,839 |
| 2025-03-12 | 24.25 | 24.4 | 23.81 | 23.85 | -1.16% | 19,811 | 47,403,297 |
| 2025-03-11 | 24.19 | 24.54 | 23.92 | 24.13 | -1.23% | 22,709 | 54,811,101 |
| 2025-03-10 | 24.33 | 24.98 | 24.18 | 24.43 | +0.58% | 29,109 | 71,322,343 |
| 2025-03-07 | 24.12 | 24.58 | 24.05 | 24.29 | +0.12% | 29,191 | 70,902,106 |
| 2025-03-06 | 24.3 | 24.44 | 23.96 | 24.26 | -0.86% | 38,815 | 94,053,936 |
| 2025-03-05 | 23.42 | 24.58 | 23.42 | 24.47 | +4.48% | 47,698 | 115,466,157 |
| 2025-03-04 | 23.25 | 23.75 | 23.16 | 23.42 | -1.26% | 28,854 | 67,604,593 |
| 2025-03-03 | 23.16 | 24.38 | 23.09 | 23.72 | +1.76% | 34,281 | 81,846,976 |
| 2025-02-28 | 23.9 | 24.3 | 23.29 | 23.31 | -2.47% | 28,354 | 67,144,414 |
| 2025-02-27 | 24.31 | 24.49 | 23.5 | 23.9 | -1.57% | 30,527 | 72,934,765 |
| 2025-02-26 | 24.22 | 24.55 | 24.1 | 24.28 | -0.53% | 31,342 | 76,190,510 |
| 2025-02-25 | 25.15 | 25.15 | 24.39 | 24.41 | -4.76% | 48,897 | 120,900,704 |
| 2025-02-24 | 24.5 | 26.38 | 24.16 | 25.63 | +3.47% | 67,890 | 171,870,465 |
| 2025-02-21 | 24.55 | 24.85 | 24 | 24.77 | -0.16% | 54,082 | 131,736,583 |
| 2025-02-20 | 24.85 | 25.48 | 24.28 | 24.81 | -1.55% | 59,310 | 147,574,441 |
| 2025-02-19 | 24 | 25.35 | 24 | 25.2 | +4.3% | 82,289 | 204,458,982 |
| 2025-02-18 | 23.38 | 25.8 | 23.07 | 24.16 | +1.6% | 78,973 | 191,898,033 |
| 2025-02-17 | 22.88 | 24.05 | 22.51 | 23.78 | +1.45% | 59,146 | 137,332,854 |
| 2025-02-14 | 23.21 | 25.41 | 23.12 | 23.44 | +1.47% | 60,873 | 145,289,914 |
| 2025-02-13 | 23.5 | 23.97 | 23.03 | 23.1 | -0.39% | 52,445 | 123,630,616 |
| 2025-02-12 | 23.12 | 23.63 | 22.87 | 23.19 | -0.39% | 40,277 | 93,278,285 |
| 2025-02-11 | 22.97 | 23.29 | 22.71 | 23.28 | +1.35% | 49,696 | 114,319,686 |
| 2025-02-10 | 23.2 | 23.2 | 22.76 | 22.97 | -1.96% | 55,804 | 127,773,484 |
| 2025-02-07 | 24.37 | 24.37 | 23.3 | 23.43 | -3.86% | 103,425 | 243,539,938 |
| 2025-02-06 | 22.01 | 24.37 | 22.01 | 24.37 | +10.02% | 94,805 | 224,242,815 |
| 2025-02-05 | 21.91 | 22.52 | 21.56 | 22.15 | +1.42% | 23,240 | 50,993,004 |
| 2025-01-27 | 21.7 | 22.02 | 21.57 | 21.84 | +0.65% | 16,092 | 35,179,108 |
| 2025-01-24 | 21.22 | 21.71 | 21.16 | 21.7 | +2.26% | 18,173 | 39,189,000 |
| 2025-01-23 | 21.58 | 21.83 | 21.22 | 21.22 | -0.61% | 11,661 | 25,127,855 |
| 2025-01-22 | 21.58 | 21.64 | 21.33 | 21.35 | -1.39% | 9,652 | 20,698,008 |
| 2025-01-21 | 21.85 | 21.85 | 21.45 | 21.65 | -0.51% | 15,998 | 34,544,177 |
| 2025-01-20 | 21.33 | 21.8 | 21.11 | 21.76 | +2.11% | 22,300 | 48,099,882 |
| 2025-01-17 | 21.11 | 21.68 | 21.07 | 21.31 | +0.24% | 24,011 | 51,435,187 |
| 2025-01-16 | 20.8 | 21.65 | 20.8 | 21.26 | -1.16% | 30,551 | 64,918,984 |
| 2025-01-15 | 22 | 22.05 | 21.2 | 21.51 | -2.23% | 42,529 | 91,679,178 |
| 2025-01-14 | 20.05 | 22 | 20.05 | 22 | +10% | 41,184 | 88,326,709 |
| 2025-01-13 | 19.72 | 20.2 | 19.47 | 20 | 0% | 6,186 | 12,294,633 |
| 2025-01-10 | 20.41 | 20.63 | 19.97 | 20 | -1.72% | 6,129 | 12,421,744 |
| 2025-01-09 | 20.2 | 20.48 | 20.04 | 20.35 | 0% | 4,819 | 9,814,949 |
| 2025-01-08 | 20.37 | 20.45 | 19.85 | 20.35 | -0.15% | 7,289 | 14,720,097 |
| 2025-01-07 | 19.82 | 20.4 | 19.74 | 20.38 | +2.62% | 7,661 | 15,426,356 |
| 2025-01-06 | 19.65 | 20.04 | 19.21 | 19.86 | +1.22% | 7,176 | 14,132,595 |
| 2025-01-03 | 20.38 | 20.49 | 19.58 | 19.62 | -3.73% | 10,744 | 21,424,482 |
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：