股票概览
29.41
+0.93%
+0.27
28.77
开盘价
29.42
最高价
28.59
最低价
29,181
成交量
数据更新至: 2025-03-25
技术指标
28.97
MA5 (5日均线)
28.88
MA10 (10日均线)
27.67
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 | 28.77 | 29.42 | 28.59 | 29.41 | +0.93% | 29,181 | 84,612,846 |
| 2025-03-24 | 28.37 | 29.21 | 28.16 | 29.14 | +2.75% | 54,799 | 157,444,496 |
| 2025-03-21 | 28.32 | 29.06 | 28.13 | 28.36 | -1.36% | 35,949 | 102,272,172 |
| 2025-03-20 | 29.46 | 30.01 | 28.58 | 28.75 | -1.47% | 45,847 | 134,072,956 |
| 2025-03-19 | 29.4 | 29.5 | 29.05 | 29.18 | -0.51% | 34,204 | 100,050,414 |
| 2025-03-18 | 29.01 | 29.54 | 28.81 | 29.33 | -0.51% | 51,737 | 150,595,149 |
| 2025-03-17 | 28.29 | 30.59 | 28.25 | 29.48 | +4.21% | 111,040 | 327,448,610 |
| 2025-03-14 | 28.26 | 28.45 | 27.9 | 28.29 | -0.11% | 63,401 | 178,766,030 |
| 2025-03-13 | 28.54 | 28.74 | 28.03 | 28.32 | -0.67% | 54,133 | 153,461,865 |
| 2025-03-12 | 29.3 | 29.45 | 28.33 | 28.51 | -2.7% | 101,876 | 292,432,470 |
| 2025-03-11 | 26.4 | 29.3 | 26 | 29.3 | +9.98% | 126,771 | 355,907,110 |
| 2025-03-10 | 27.3 | 27.45 | 26.41 | 26.64 | +0.53% | 43,602 | 116,931,422 |
| 2025-03-07 | 26.11 | 26.78 | 25.81 | 26.5 | +1.69% | 38,205 | 100,644,043 |
| 2025-03-06 | 26.03 | 26.2 | 25.72 | 26.06 | +0.15% | 27,548 | 71,672,874 |
| 2025-03-05 | 26.36 | 26.53 | 25.78 | 26.02 | -1.25% | 22,535 | 58,566,778 |
| 2025-03-04 | 25.65 | 26.48 | 25.37 | 26.35 | +3.13% | 39,490 | 102,735,082 |
| 2025-03-03 | 25.65 | 25.95 | 25.42 | 25.55 | -0.39% | 24,876 | 63,782,580 |
| 2025-02-28 | 26.18 | 26.38 | 25.58 | 25.65 | -1.99% | 27,703 | 71,968,035 |
| 2025-02-27 | 26.28 | 26.36 | 25.92 | 26.17 | -0.95% | 27,264 | 71,179,093 |
| 2025-02-26 | 26.15 | 26.42 | 25.88 | 26.42 | +0.57% | 33,314 | 87,072,327 |
| 2025-02-25 | 26.53 | 26.76 | 26.21 | 26.27 | -3.13% | 43,905 | 115,990,688 |
| 2025-02-24 | 27.61 | 28.24 | 27.08 | 27.12 | +0.82% | 67,921 | 186,927,718 |
| 2025-02-21 | 26.5 | 27.08 | 26.35 | 26.9 | +1.24% | 51,197 | 136,979,866 |
| 2025-02-20 | 26.8 | 27.14 | 26.43 | 26.57 | -1.99% | 51,549 | 137,523,233 |
| 2025-02-19 | 26.5 | 27.21 | 26.13 | 27.11 | +1.69% | 68,224 | 182,358,927 |
| 2025-02-18 | 26.85 | 27.37 | 26.5 | 26.66 | -1.11% | 63,020 | 169,562,119 |
| 2025-02-17 | 27.4 | 27.41 | 26.52 | 26.96 | -2.53% | 79,703 | 214,308,738 |
| 2025-02-14 | 27.78 | 28.3 | 27.14 | 27.66 | +0.36% | 119,887 | 332,986,623 |
| 2025-02-13 | 25.08 | 27.56 | 25.01 | 27.56 | +10.02% | 101,422 | 271,885,623 |
| 2025-02-12 | 24.85 | 25.05 | 24.6 | 25.05 | +0.97% | 29,889 | 74,074,846 |
| 2025-02-11 | 25.33 | 25.33 | 24.75 | 24.81 | -2.17% | 37,765 | 94,087,032 |
| 2025-02-10 | 25.09 | 25.42 | 25.08 | 25.36 | +0.48% | 23,689 | 59,830,428 |
| 2025-02-07 | 24.98 | 25.36 | 24.83 | 25.24 | +0.68% | 33,778 | 84,929,641 |
| 2025-02-06 | 24.9 | 25.09 | 24.54 | 25.07 | +0.28% | 29,674 | 73,475,379 |
| 2025-02-05 | 25.3 | 25.53 | 24.85 | 25 | -1.61% | 28,127 | 70,489,660 |
| 2025-01-27 | 25.6 | 25.92 | 25.4 | 25.41 | -0.51% | 24,554 | 62,974,555 |
| 2025-01-24 | 26.01 | 26.01 | 25.3 | 25.54 | -1.81% | 37,479 | 95,689,998 |
| 2025-01-23 | 26 | 26.39 | 25.9 | 26.01 | +0.04% | 22,526 | 58,823,157 |
| 2025-01-22 | 26.51 | 26.55 | 25.93 | 26 | -1.89% | 16,831 | 43,976,780 |
| 2025-01-21 | 26.55 | 26.7 | 26.12 | 26.5 | -0.23% | 14,065 | 37,072,932 |
| 2025-01-20 | 26.45 | 26.64 | 26.15 | 26.56 | +0.87% | 20,332 | 53,807,050 |
| 2025-01-17 | 26.18 | 26.36 | 25.85 | 26.33 | +0.34% | 15,798 | 41,302,657 |
| 2025-01-16 | 26.5 | 26.68 | 26.12 | 26.24 | -0.3% | 14,973 | 39,531,494 |
| 2025-01-15 | 26.78 | 26.85 | 26.25 | 26.32 | -1.79% | 17,537 | 46,520,148 |
| 2025-01-14 | 26.47 | 26.8 | 26.1 | 26.8 | +1.86% | 22,796 | 60,387,921 |
| 2025-01-13 | 26.02 | 26.38 | 25.74 | 26.31 | +1.04% | 12,141 | 31,821,592 |
| 2025-01-10 | 26.83 | 26.83 | 25.94 | 26.04 | -3.05% | 17,117 | 45,205,372 |
| 2025-01-09 | 27.23 | 27.38 | 26.72 | 26.86 | -0.37% | 14,110 | 38,125,366 |
| 2025-01-08 | 27 | 27.34 | 26.58 | 26.96 | -0.66% | 16,303 | 43,997,539 |
| 2025-01-07 | 27.43 | 27.49 | 26.92 | 27.14 | -0.62% | 17,368 | 47,132,382 |
| 2025-01-06 | 26.84 | 27.64 | 26.45 | 27.31 | +1.68% | 21,723 | 59,255,038 |
| 2025-01-03 | 27.25 | 27.51 | 26.74 | 26.86 | -1.32% | 19,261 | 52,290,592 |
| 2025-01-02 | 27.62 | 28.13 | 27.02 | 27.22 | -1.73% | 23,535 | 65,192,111 |
| 2024-12-31 | 28.2 | 28.48 | 27.7 | 27.7 | -1.81% | 15,581 | 43,724,559 |
| 2024-12-30 | 28.67 | 28.77 | 28.15 | 28.21 | -1.5% | 15,213 | 43,162,784 |
| 2024-12-27 | 28.18 | 28.9 | 27.94 | 28.64 | +1.63% | 18,054 | 51,477,633 |
| 2024-12-26 | 28.25 | 28.55 | 28.1 | 28.18 | -0.35% | 13,588 | 38,374,712 |
| 2024-12-25 | 27.87 | 28.39 | 27.8 | 28.28 | +1.07% | 20,354 | 57,158,572 |
| 2024-12-24 | 28.38 | 28.69 | 27.74 | 27.98 | -1.51% | 32,510 | 91,250,589 |
| 2024-12-23 | 29.56 | 29.83 | 28.32 | 28.41 | -3.89% | 33,609 | 97,350,578 |
| 2024-12-20 | 29.12 | 29.88 | 29 | 29.56 | +1.65% | 22,444 | 66,032,449 |
| 2024-12-19 | 28.93 | 29.39 | 28.69 | 29.08 | +0.1% | 22,083 | 64,276,241 |
| 2024-12-18 | 28.91 | 29.27 | 28.91 | 29.05 | -0.07% | 16,540 | 48,061,852 |
| 2024-12-17 | 29.31 | 29.55 | 28.94 | 29.07 | -1.12% | 22,508 | 65,635,429 |
| 2024-12-16 | 29.35 | 30.08 | 29.02 | 29.4 | +0.14% | 29,282 | 86,401,654 |
| 2024-12-13 | 30.14 | 30.37 | 29.36 | 29.36 | -3.42% | 65,623 | 196,301,160 |
| 2024-12-12 | 29.85 | 30.6 | 29.64 | 30.4 | +1.67% | 37,466 | 113,386,357 |
| 2024-12-11 | 29 | 29.95 | 28.95 | 29.9 | +2.57% | 33,147 | 98,555,165 |
| 2024-12-10 | 29.35 | 29.59 | 29.1 | 29.15 | +0.8% | 27,519 | 80,774,466 |
| 2024-12-09 | 29 | 29.11 | 28.61 | 28.92 | -0.28% | 17,087 | 49,339,644 |
| 2024-12-06 | 28.98 | 29.14 | 28.82 | 29 | +0.07% | 18,086 | 52,469,817 |
| 2024-12-05 | 29.3 | 29.3 | 28.84 | 28.98 | -1.02% | 17,647 | 51,275,283 |
| 2024-12-04 | 29.64 | 29.82 | 29.19 | 29.28 | -1.91% | 20,195 | 59,503,948 |
| 2024-12-03 | 29.8 | 30.25 | 29.51 | 29.85 | +0.44% | 26,766 | 79,906,549 |
| 2024-12-02 | 29.24 | 29.98 | 29.19 | 29.72 | +1.92% | 34,911 | 103,580,576 |
| 2024-11-29 | 29 | 29.47 | 28.72 | 29.16 | +0.55% | 23,991 | 70,120,814 |
| 2024-11-28 | 28.75 | 29.4 | 28.68 | 29 | +0.55% | 18,406 | 53,573,206 |
| 2024-11-27 | 28.66 | 28.84 | 28 | 28.84 | +0.14% | 23,628 | 67,125,873 |
| 2024-11-26 | 29.1 | 29.2 | 28.4 | 28.8 | -1.03% | 22,343 | 64,494,227 |
| 2024-11-25 | 28.6 | 29.56 | 28.57 | 29.1 | +2.07% | 28,596 | 83,008,555 |
| 2024-11-22 | 29.14 | 29.5 | 28.5 | 28.51 | -1.66% | 29,149 | 84,575,141 |
| 2024-11-21 | 28.8 | 29.39 | 28.68 | 28.99 | +0.52% | 20,900 | 60,694,538 |
| 2024-11-20 | 28.18 | 28.89 | 27.91 | 28.84 | +2.23% | 29,222 | 83,303,913 |
| 2024-11-19 | 28.04 | 28.39 | 27.65 | 28.21 | +0.5% | 27,662 | 77,519,725 |
| 2024-11-18 | 28.99 | 29.24 | 28 | 28.07 | -2.8% | 29,412 | 83,790,876 |
| 2024-11-15 | 29.36 | 29.7 | 28.81 | 28.88 | -2.33% | 27,287 | 79,859,320 |
| 2024-11-14 | 30.38 | 30.48 | 29.55 | 29.57 | -3.14% | 27,367 | 82,111,282 |
| 2024-11-13 | 30.73 | 30.88 | 29.79 | 30.53 | -1.64% | 39,798 | 120,510,282 |
| 2024-11-12 | 30.85 | 31.82 | 30.62 | 31.04 | +0.62% | 48,929 | 152,461,295 |
| 2024-11-11 | 30.28 | 31.06 | 30.18 | 30.85 | +0.26% | 34,352 | 105,152,302 |
| 2024-11-08 | 31.81 | 32.2 | 30.7 | 30.77 | -3.24% | 64,372 | 200,743,611 |
| 2024-11-07 | 30.72 | 32.4 | 30.72 | 31.8 | +3.58% | 79,221 | 250,517,433 |
| 2024-11-06 | 30.64 | 30.9 | 30.11 | 30.7 | +0.2% | 56,596 | 172,732,883 |
| 2024-11-05 | 30.34 | 30.78 | 30.22 | 30.64 | +0.13% | 62,504 | 190,555,076 |
| 2024-11-04 | 29.51 | 30.8 | 29.2 | 30.6 | +2.34% | 62,348 | 188,336,422 |
| 2024-11-01 | 31.38 | 32.13 | 29.8 | 29.9 | -4.72% | 85,366 | 264,524,752 |
| 2024-10-31 | 32.18 | 32.18 | 30.8 | 31.38 | -3% | 91,947 | 287,106,963 |
| 2024-10-30 | 30.3 | 33.23 | 29.56 | 32.35 | +7.08% | 127,261 | 397,590,636 |
| 2024-10-29 | 29.5 | 30.6 | 29.15 | 30.21 | +3.67% | 125,159 | 375,281,531 |
| 2024-10-28 | 28.77 | 29.15 | 28.42 | 29.14 | +1.32% | 66,745 | 192,757,009 |
| 2024-10-25 | 28.36 | 29.2 | 28.27 | 28.76 | +1.41% | 44,770 | 128,928,241 |
| 2024-10-24 | 28.6 | 29.05 | 28.26 | 28.36 | -1.66% | 31,131 | 88,811,001 |
| 2024-10-23 | 29.5 | 29.64 | 28.42 | 28.84 | -0.72% | 56,776 | 163,686,352 |
| 2024-10-22 | 28.6 | 29.37 | 28.32 | 29.05 | +1.57% | 48,562 | 140,411,013 |
| 2024-10-21 | 28.8 | 28.8 | 28.3 | 28.6 | +0.42% | 42,511 | 121,324,625 |
| 2024-10-18 | 27.75 | 29.09 | 27.69 | 28.48 | +2.37% | 66,527 | 188,572,897 |
| 2024-10-17 | 28.33 | 28.54 | 27.74 | 27.82 | -1.8% | 36,011 | 101,194,388 |
| 2024-10-16 | 28.15 | 29.12 | 27.9 | 28.33 | -1.6% | 45,928 | 130,524,102 |
| 2024-10-15 | 28.48 | 29.72 | 28.1 | 28.79 | -0.52% | 62,509 | 180,977,395 |
| 2024-10-14 | 28.48 | 29.76 | 28.07 | 28.94 | +1.12% | 76,122 | 218,927,376 |
| 2024-10-11 | 30.8 | 30.9 | 28 | 28.62 | -6.74% | 106,813 | 307,625,946 |
| 2024-10-10 | 28 | 30.69 | 28 | 30.69 | +10% | 62,534 | 189,560,234 |
| 2024-10-09 | 30.3 | 30.3 | 27.89 | 27.9 | -8.07% | 64,181 | 184,892,257 |
| 2024-10-08 | 34.37 | 34.38 | 29.2 | 30.35 | -3.07% | 106,353 | 331,619,607 |
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：