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 |
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：