股票概览
28.88
-2.17%
-0.64
29.37
开盘价
29.42
最高价
28.6
最低价
122,192
成交量
数据更新至: 2025-03-25
技术指标
31.43
MA5 (5日均线)
32.98
MA10 (10日均线)
34.46
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 | 29.37 | 29.42 | 28.6 | 28.88 | -2.17% | 122,192 | 353,976,928 |
| 2025-03-24 | 30.02 | 30.41 | 28.88 | 29.52 | -1.93% | 269,376 | 793,952,245 |
| 2025-03-21 | 32 | 32 | 30 | 30.1 | -9.45% | 475,599 | 1,463,614,982 |
| 2025-03-20 | 35.4 | 35.45 | 32.18 | 33.24 | -6.1% | 414,279 | 1,430,305,242 |
| 2025-03-19 | 34.45 | 35.4 | 34.11 | 35.4 | +1.87% | 402,506 | 1,409,905,465 |
| 2025-03-18 | 35.1 | 35.39 | 34.37 | 34.75 | -0.8% | 333,314 | 1,160,579,364 |
| 2025-03-17 | 34.01 | 35.4 | 33.3 | 35.03 | +3.03% | 421,558 | 1,463,452,828 |
| 2025-03-14 | 33.11 | 34.11 | 31.88 | 34 | +0.15% | 390,232 | 1,294,001,036 |
| 2025-03-13 | 34.47 | 35.6 | 33.9 | 33.95 | -2.78% | 410,261 | 1,421,402,293 |
| 2025-03-12 | 34.44 | 36.35 | 34.21 | 34.92 | +2.19% | 674,548 | 2,380,549,231 |
| 2025-03-11 | 33.57 | 34.3 | 33.01 | 34.17 | -0.78% | 420,616 | 1,417,474,976 |
| 2025-03-10 | 33.33 | 34.97 | 33.33 | 34.44 | +2.32% | 474,700 | 1,612,047,102 |
| 2025-03-07 | 35.95 | 36.14 | 33.65 | 33.66 | -9.98% | 862,678 | 2,999,190,670 |
| 2025-03-06 | 36.05 | 39.35 | 35.62 | 37.39 | +4.3% | 1,026,085 | 3,830,150,273 |
| 2025-03-05 | 34.68 | 37.6 | 34.68 | 35.85 | -4.96% | 1,017,559 | 3,659,384,977 |
| 2025-03-04 | 39.5 | 39.97 | 37.72 | 37.72 | -10% | 735,749 | 2,851,292,998 |
| 2025-03-03 | 40 | 41.91 | 34.31 | 41.91 | +10% | 1,392,745 | 5,427,942,763 |
| 2025-02-28 | 37.88 | 38.1 | 33.96 | 38.1 | +9.99% | 1,226,522 | 4,558,902,423 |
| 2025-02-27 | 33.31 | 34.64 | 31.8 | 34.64 | +10% | 1,053,636 | 3,551,489,750 |
| 2025-02-26 | 29.59 | 31.49 | 29.24 | 31.49 | +9.99% | 521,341 | 1,578,566,241 |
| 2025-02-25 | 28 | 29.31 | 27.8 | 28.63 | -3.15% | 324,059 | 925,765,449 |
| 2025-02-24 | 29.1 | 30.53 | 28.77 | 29.56 | +2.18% | 488,107 | 1,445,894,840 |
| 2025-02-21 | 28.6 | 29.32 | 28 | 28.93 | +2.99% | 388,933 | 1,119,477,507 |
| 2025-02-20 | 27.95 | 28.69 | 27.73 | 28.09 | -0.32% | 259,411 | 731,481,645 |
| 2025-02-19 | 27.15 | 28.32 | 27.01 | 28.18 | +4.06% | 263,630 | 730,169,256 |
| 2025-02-18 | 27.95 | 28.5 | 27 | 27.08 | -4.04% | 298,274 | 829,410,509 |
| 2025-02-17 | 29.49 | 29.73 | 27.94 | 28.22 | -0.98% | 412,648 | 1,183,055,022 |
| 2025-02-14 | 28.05 | 28.98 | 27.51 | 28.5 | +1.6% | 425,014 | 1,205,619,123 |
| 2025-02-13 | 28.22 | 28.99 | 27.18 | 28.05 | +0.07% | 474,656 | 1,329,265,523 |
| 2025-02-12 | 27.58 | 28.39 | 27.33 | 28.03 | +0.97% | 460,619 | 1,292,983,932 |
| 2025-02-11 | 28 | 29.51 | 27.64 | 27.76 | -4.21% | 650,680 | 1,851,936,758 |
| 2025-02-10 | 29 | 30.98 | 28.53 | 28.98 | +2.91% | 890,371 | 2,645,972,825 |
| 2025-02-07 | 25.19 | 28.16 | 25.19 | 28.16 | +10% | 657,882 | 1,787,594,707 |
| 2025-02-06 | 24.48 | 26.63 | 23.92 | 25.6 | +5.74% | 469,698 | 1,196,557,204 |
| 2025-02-05 | 22.99 | 24.21 | 22.9 | 24.21 | +10% | 231,928 | 548,414,512 |
| 2025-01-27 | 23.1 | 23.18 | 22 | 22.01 | -3.55% | 122,943 | 274,742,756 |
| 2025-01-24 | 22.06 | 22.85 | 21.95 | 22.82 | +3.54% | 149,439 | 336,943,361 |
| 2025-01-23 | 22.56 | 23.11 | 22 | 22.04 | -1.25% | 152,959 | 345,939,310 |
| 2025-01-22 | 22.11 | 22.48 | 21.52 | 22.32 | +0.95% | 137,434 | 301,786,550 |
| 2025-01-21 | 22.55 | 22.65 | 22 | 22.11 | -1.43% | 95,600 | 212,057,930 |
| 2025-01-20 | 21.81 | 22.68 | 21.81 | 22.43 | -3.98% | 165,537 | 369,579,830 |
| 2025-01-17 | 23.53 | 23.65 | 23.15 | 23.36 | -0.81% | 69,302 | 162,089,707 |
| 2025-01-16 | 23.55 | 23.96 | 23.2 | 23.55 | +0.68% | 89,922 | 211,901,226 |
| 2025-01-15 | 23.88 | 24.05 | 23.3 | 23.39 | -2.34% | 96,380 | 226,946,134 |
| 2025-01-14 | 22.87 | 23.98 | 22.69 | 23.95 | +5.55% | 131,435 | 308,823,631 |
| 2025-01-13 | 22.45 | 22.88 | 22 | 22.69 | -0.87% | 86,569 | 194,821,108 |
| 2025-01-10 | 22.06 | 24.32 | 21.94 | 22.89 | +2.69% | 182,914 | 424,855,840 |
| 2025-01-09 | 22.09 | 22.57 | 21.95 | 22.29 | +0.09% | 91,513 | 204,733,949 |
| 2025-01-08 | 22.7 | 22.75 | 21.51 | 22.27 | -3.01% | 144,725 | 320,140,852 |
| 2025-01-07 | 22.39 | 22.96 | 22.13 | 22.96 | +2.59% | 116,114 | 262,336,359 |
| 2025-01-06 | 23.8 | 23.8 | 22.19 | 22.38 | -6.44% | 154,681 | 352,750,353 |
| 2025-01-03 | 26.35 | 26.35 | 23.88 | 23.92 | -9.84% | 207,846 | 516,462,609 |
| 2025-01-02 | 27.3 | 27.31 | 25.52 | 26.53 | -2.39% | 224,641 | 589,268,452 |
| 2024-12-31 | 26.59 | 27.8 | 26.41 | 27.18 | +0.48% | 314,706 | 856,538,810 |
| 2024-12-30 | 26.4 | 27.93 | 26.22 | 27.05 | +6.2% | 334,937 | 901,203,537 |
| 2024-12-27 | 25.54 | 26 | 25.25 | 25.47 | +1.23% | 133,665 | 343,340,706 |
| 2024-12-26 | 24.49 | 25.35 | 24.4 | 25.16 | +2.74% | 103,113 | 258,328,253 |
| 2024-12-25 | 24.94 | 24.94 | 24.04 | 24.49 | -1.76% | 90,255 | 220,456,435 |
| 2024-12-24 | 25.1 | 25.58 | 24.66 | 24.93 | -0.52% | 99,274 | 247,980,152 |
| 2024-12-23 | 25.97 | 26.24 | 24.96 | 25.06 | -3.47% | 115,906 | 296,588,427 |
| 2024-12-20 | 25.6 | 26.2 | 25.3 | 25.96 | +1.33% | 171,474 | 445,047,467 |
| 2024-12-19 | 24.05 | 25.65 | 24.02 | 25.62 | +4.57% | 164,002 | 412,233,471 |
| 2024-12-18 | 24.23 | 24.94 | 23.77 | 24.5 | +1.87% | 89,007 | 216,974,370 |
| 2024-12-17 | 24.7 | 24.93 | 23.96 | 24.05 | -3.18% | 98,991 | 240,711,196 |
| 2024-12-16 | 25.5 | 26 | 24.69 | 24.84 | -2.4% | 126,172 | 319,771,784 |
| 2024-12-13 | 25.76 | 26.05 | 25.38 | 25.45 | -1.66% | 142,658 | 366,837,082 |
| 2024-12-12 | 26 | 26.2 | 25.4 | 25.88 | -0.27% | 122,870 | 316,894,483 |
| 2024-12-11 | 25.5 | 26.08 | 25.36 | 25.95 | +1.84% | 123,410 | 317,963,178 |
| 2024-12-10 | 26.18 | 26.3 | 25.44 | 25.48 | +0.43% | 125,216 | 322,655,746 |
| 2024-12-09 | 25.45 | 25.8 | 25.12 | 25.37 | -0.43% | 120,206 | 305,082,951 |
| 2024-12-06 | 25.31 | 25.54 | 24.9 | 25.48 | +1.59% | 140,800 | 355,674,714 |
| 2024-12-05 | 24.82 | 25.2 | 24.8 | 25.08 | +0.8% | 62,482 | 156,614,404 |
| 2024-12-04 | 25.33 | 25.46 | 24.79 | 24.88 | -1.78% | 78,904 | 198,427,058 |
| 2024-12-03 | 25.76 | 25.78 | 25.1 | 25.33 | -1.52% | 94,361 | 239,460,234 |
| 2024-12-02 | 25.32 | 25.79 | 25.25 | 25.72 | +1.58% | 102,352 | 262,148,189 |
| 2024-11-29 | 24.83 | 25.56 | 24.54 | 25.32 | +1.65% | 99,249 | 249,342,167 |
| 2024-11-28 | 25.2 | 25.5 | 24.9 | 24.91 | -0.8% | 83,886 | 211,135,546 |
| 2024-11-27 | 24.5 | 25.15 | 23.8 | 25.11 | +2.49% | 88,670 | 216,965,021 |
| 2024-11-26 | 24.89 | 25.3 | 24.46 | 24.5 | -0.2% | 81,396 | 202,217,951 |
| 2024-11-25 | 25.1 | 25.28 | 23.88 | 24.55 | -2.15% | 121,019 | 295,979,077 |
| 2024-11-22 | 26.27 | 26.53 | 25.04 | 25.09 | -4.49% | 114,187 | 294,751,544 |
| 2024-11-21 | 26.3 | 26.7 | 25.8 | 26.27 | -0.94% | 106,819 | 280,508,261 |
| 2024-11-20 | 26.2 | 26.98 | 26.08 | 26.52 | +2% | 112,818 | 298,929,847 |
| 2024-11-19 | 25.25 | 26 | 25.03 | 26 | +2.81% | 104,408 | 266,090,720 |
| 2024-11-18 | 26.99 | 27.22 | 25.04 | 25.29 | -6.33% | 156,110 | 402,001,417 |
| 2024-11-15 | 28.12 | 28.6 | 26.85 | 27 | -3.98% | 159,259 | 441,377,119 |
| 2024-11-14 | 29.35 | 29.43 | 28 | 28.12 | -5.51% | 167,981 | 482,685,289 |
| 2024-11-13 | 29.49 | 30.2 | 29.29 | 29.76 | +1.43% | 166,336 | 493,913,217 |
| 2024-11-12 | 30.4 | 30.98 | 28.88 | 29.34 | -3.49% | 298,511 | 897,969,562 |
| 2024-11-11 | 29.78 | 30.65 | 29.38 | 30.4 | +3.68% | 306,797 | 922,196,430 |
| 2024-11-08 | 30.08 | 30.75 | 29.16 | 29.32 | -1.84% | 313,017 | 936,940,137 |
| 2024-11-07 | 29.48 | 29.95 | 28.95 | 29.87 | +1.36% | 289,307 | 855,181,327 |
| 2024-11-06 | 28.6 | 30.5 | 28.11 | 29.47 | +3.84% | 408,261 | 1,190,658,875 |
| 2024-11-05 | 26.7 | 29.06 | 26.45 | 28.38 | +6.17% | 288,098 | 807,501,866 |
| 2024-11-04 | 26.1 | 27.22 | 26 | 26.73 | +2.34% | 102,580 | 273,235,780 |
| 2024-11-01 | 28 | 28.01 | 26 | 26.12 | -7.67% | 211,008 | 570,713,641 |
| 2024-10-31 | 29.23 | 29.24 | 27.9 | 28.29 | -1.6% | 282,379 | 802,051,540 |
| 2024-10-30 | 27.2 | 28.87 | 26.7 | 28.75 | +3.75% | 331,518 | 928,954,281 |
| 2024-10-29 | 27.28 | 28.48 | 26.91 | 27.71 | +1.69% | 231,926 | 645,750,247 |
| 2024-10-28 | 27.24 | 27.36 | 26.62 | 27.25 | -0.04% | 124,174 | 336,663,736 |
| 2024-10-25 | 27.05 | 27.51 | 26.9 | 27.26 | +0.78% | 125,745 | 342,533,668 |
| 2024-10-24 | 26.81 | 27.59 | 26.56 | 27.05 | +0.07% | 125,716 | 339,144,885 |
| 2024-10-23 | 27.75 | 28.15 | 26.96 | 27.03 | -3.15% | 196,685 | 542,313,065 |
| 2024-10-22 | 29.1 | 29.14 | 27.61 | 27.91 | -3.19% | 226,701 | 636,860,177 |
| 2024-10-21 | 27.95 | 29.42 | 27.93 | 28.83 | +3.52% | 312,740 | 896,210,878 |
| 2024-10-18 | 27.21 | 28.44 | 26.65 | 27.85 | +2.16% | 319,704 | 880,133,710 |
| 2024-10-17 | 27.22 | 27.73 | 26.81 | 27.26 | +2.75% | 227,582 | 622,464,275 |
| 2024-10-16 | 26 | 27.13 | 25.88 | 26.53 | -1.89% | 177,488 | 472,457,162 |
| 2024-10-15 | 26.44 | 28.97 | 25.88 | 27.04 | +2.27% | 313,827 | 865,320,468 |
| 2024-10-14 | 25.08 | 26.45 | 24.58 | 26.44 | +2.12% | 227,110 | 579,407,007 |
| 2024-10-11 | 28.6 | 28.6 | 25.89 | 25.89 | -10.01% | 289,042 | 773,734,997 |
| 2024-10-10 | 26.9 | 29.16 | 26.33 | 28.77 | +8.16% | 403,906 | 1,132,561,612 |
| 2024-10-09 | 28.4 | 29.16 | 26.26 | 26.6 | -6.86% | 343,003 | 953,819,316 |
| 2024-10-08 | 28.56 | 28.56 | 26.84 | 28.56 | +10.02% | 366,283 | 1,034,608,763 |
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：