股票概览
29.55
-0.77%
-0.23
29.5
开盘价
29.88
最高价
29.11
最低价
4,001
成交量
数据更新至: 2025-03-25
技术指标
30.65
MA5 (5日均线)
31.58
MA10 (10日均线)
32.09
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 | 29.5 | 29.88 | 29.11 | 29.55 | -0.77% | 4,001 | 11,792,696 |
| 2025-03-24 | 30.37 | 30.51 | 29.03 | 29.78 | -2.52% | 10,255 | 30,578,420 |
| 2025-03-21 | 31.3 | 31.43 | 30.41 | 30.55 | -3.11% | 10,674 | 32,914,207 |
| 2025-03-20 | 31.97 | 32.01 | 31.5 | 31.53 | -1% | 7,973 | 25,324,501 |
| 2025-03-19 | 32.13 | 32.6 | 31.69 | 31.85 | -1.76% | 10,291 | 33,076,775 |
| 2025-03-18 | 32.42 | 32.96 | 32.23 | 32.42 | +0.71% | 9,631 | 31,342,475 |
| 2025-03-17 | 32.63 | 32.63 | 32.03 | 32.19 | -1.05% | 12,067 | 38,892,523 |
| 2025-03-14 | 31.99 | 32.69 | 31.46 | 32.53 | +1.78% | 11,027 | 35,431,448 |
| 2025-03-13 | 33.45 | 33.45 | 31.6 | 31.96 | -4.34% | 14,598 | 47,228,001 |
| 2025-03-12 | 33.33 | 33.88 | 33.15 | 33.41 | +0.48% | 17,646 | 59,133,151 |
| 2025-03-11 | 32.33 | 33.37 | 32 | 33.25 | +1.34% | 17,920 | 58,501,915 |
| 2025-03-10 | 32.05 | 33.55 | 32.01 | 32.81 | +2.34% | 17,301 | 56,805,361 |
| 2025-03-07 | 32.73 | 32.73 | 31.75 | 32.06 | -1.96% | 13,074 | 42,011,590 |
| 2025-03-06 | 32.58 | 33.09 | 32.42 | 32.7 | +0.96% | 12,652 | 41,575,320 |
| 2025-03-05 | 32.5 | 32.95 | 31.89 | 32.39 | -0.37% | 10,435 | 33,759,741 |
| 2025-03-04 | 30.86 | 32.65 | 30.69 | 32.51 | +4.84% | 17,834 | 57,098,873 |
| 2025-03-03 | 31.19 | 31.64 | 30.31 | 31.01 | -0.67% | 15,271 | 47,460,160 |
| 2025-02-28 | 32.98 | 33.73 | 30.92 | 31.22 | -7.11% | 25,264 | 80,674,641 |
| 2025-02-27 | 34.41 | 34.6 | 32.68 | 33.61 | -2.21% | 27,442 | 92,197,955 |
| 2025-02-26 | 34.87 | 34.93 | 34.09 | 34.37 | -1.12% | 27,963 | 96,409,436 |
| 2025-02-25 | 34.27 | 35.3 | 33.9 | 34.76 | -0.69% | 42,533 | 146,776,502 |
| 2025-02-24 | 32.93 | 37.3 | 32.93 | 35 | +6.58% | 59,169 | 208,270,450 |
| 2025-02-21 | 32.16 | 32.96 | 31.7 | 32.84 | +2.15% | 24,487 | 79,495,405 |
| 2025-02-20 | 31.61 | 32.3 | 31.08 | 32.15 | +1.71% | 17,257 | 55,152,827 |
| 2025-02-19 | 29.8 | 31.65 | 29.8 | 31.61 | +5.54% | 18,451 | 57,488,829 |
| 2025-02-18 | 30.71 | 31.09 | 29.78 | 29.95 | -2.6% | 10,954 | 33,338,874 |
| 2025-02-17 | 31.05 | 31.43 | 30.34 | 30.75 | -0.42% | 16,512 | 50,592,590 |
| 2025-02-14 | 31.04 | 31.36 | 30.56 | 30.88 | -1.78% | 15,073 | 46,530,389 |
| 2025-02-13 | 32.68 | 32.68 | 31.12 | 31.44 | -2.93% | 16,114 | 50,688,704 |
| 2025-02-12 | 30.95 | 32.8 | 30.61 | 32.39 | +4.62% | 26,248 | 83,922,470 |
| 2025-02-11 | 30.87 | 32.85 | 30.87 | 30.96 | +0.49% | 29,126 | 92,987,912 |
| 2025-02-10 | 29.77 | 30.88 | 29.58 | 30.81 | +3.49% | 11,143 | 34,073,558 |
| 2025-02-07 | 29.8 | 30.27 | 29.4 | 29.77 | -0.33% | 9,520 | 28,519,469 |
| 2025-02-06 | 28.96 | 29.95 | 28.68 | 29.87 | +3.25% | 11,371 | 33,692,518 |
| 2025-02-05 | 28 | 29.03 | 28 | 28.93 | +3.88% | 9,289 | 26,772,499 |
| 2025-01-27 | 28.55 | 28.77 | 27.8 | 27.85 | -3.06% | 6,107 | 17,250,282 |
| 2025-01-24 | 28.02 | 28.73 | 27.95 | 28.73 | +2.42% | 6,942 | 19,696,469 |
| 2025-01-23 | 28.13 | 28.76 | 28.02 | 28.05 | +0.5% | 8,574 | 24,353,679 |
| 2025-01-22 | 27.64 | 28.28 | 27.52 | 27.91 | +0.72% | 7,830 | 21,838,903 |
| 2025-01-21 | 27.61 | 27.82 | 27.14 | 27.71 | +1.13% | 7,577 | 20,853,842 |
| 2025-01-20 | 27.73 | 27.73 | 26.58 | 27.4 | -1.4% | 10,304 | 28,072,267 |
| 2025-01-17 | 27.5 | 28.19 | 27.05 | 27.79 | +1.42% | 9,413 | 26,024,104 |
| 2025-01-16 | 27.42 | 27.9 | 27.12 | 27.4 | +1.78% | 10,862 | 29,888,166 |
| 2025-01-15 | 27.05 | 27.24 | 26.71 | 26.92 | -0.96% | 5,848 | 15,737,801 |
| 2025-01-14 | 25.99 | 27.19 | 25.97 | 27.18 | +4.14% | 8,582 | 23,045,143 |
| 2025-01-13 | 25.22 | 26.26 | 24.7 | 26.1 | +1.52% | 5,187 | 13,246,788 |
| 2025-01-10 | 26.13 | 26.99 | 25.71 | 25.71 | -2.5% | 5,382 | 14,268,959 |
| 2025-01-09 | 26.1 | 26.78 | 25.68 | 26.37 | +1.23% | 5,583 | 14,728,505 |
| 2025-01-08 | 26.09 | 26.5 | 25.13 | 26.05 | -0.61% | 6,322 | 16,369,956 |
| 2025-01-07 | 25.55 | 26.21 | 25.37 | 26.21 | +2.54% | 6,898 | 17,773,779 |
| 2025-01-06 | 26.13 | 26.27 | 25 | 25.56 | -1.69% | 7,050 | 18,036,057 |
| 2025-01-03 | 27.74 | 27.74 | 26 | 26 | -5.59% | 7,571 | 20,269,710 |
| 2025-01-02 | 28.87 | 28.87 | 27.27 | 27.54 | -4.64% | 9,010 | 25,137,972 |
| 2024-12-31 | 30.16 | 30.22 | 28.74 | 28.88 | -3.96% | 8,634 | 25,264,940 |
| 2024-12-30 | 30.35 | 30.51 | 29.01 | 30.07 | -1.44% | 8,391 | 25,156,577 |
| 2024-12-27 | 31 | 31.52 | 30.44 | 30.51 | -1.04% | 8,188 | 25,417,098 |
| 2024-12-26 | 29.77 | 31.1 | 29.62 | 30.83 | +3.08% | 7,381 | 22,633,695 |
| 2024-12-25 | 30.43 | 30.69 | 29.58 | 29.91 | -2.61% | 7,501 | 22,482,124 |
| 2024-12-24 | 31.29 | 31.45 | 29.82 | 30.71 | +0.1% | 8,435 | 25,755,422 |
| 2024-12-23 | 32.38 | 32.39 | 30.58 | 30.68 | -4.3% | 11,156 | 34,953,383 |
| 2024-12-20 | 30.88 | 32.6 | 30.88 | 32.06 | +3.82% | 12,904 | 41,251,351 |
| 2024-12-19 | 30.14 | 31.1 | 30.04 | 30.88 | +1.25% | 7,026 | 21,540,010 |
| 2024-12-18 | 29.81 | 30.9 | 29.11 | 30.5 | +2.31% | 7,770 | 23,478,342 |
| 2024-12-17 | 31.6 | 31.75 | 29.8 | 29.81 | -5.27% | 9,749 | 29,793,379 |
| 2024-12-16 | 31.52 | 31.87 | 31.35 | 31.47 | -0.1% | 8,503 | 26,862,088 |
| 2024-12-13 | 31.7 | 32.18 | 31.33 | 31.5 | -1.07% | 11,032 | 34,904,803 |
| 2024-12-12 | 32.19 | 32.34 | 31.45 | 31.84 | -1.12% | 10,800 | 34,392,809 |
| 2024-12-11 | 31.72 | 32.42 | 31.27 | 32.2 | +2.38% | 13,485 | 43,011,365 |
| 2024-12-10 | 31.87 | 32.11 | 31.44 | 31.45 | +1.71% | 14,607 | 46,415,706 |
| 2024-12-09 | 31.01 | 31.26 | 30.57 | 30.92 | -0.45% | 8,314 | 25,684,028 |
| 2024-12-06 | 30.9 | 31.4 | 30.41 | 31.06 | +0.06% | 8,984 | 27,797,852 |
| 2024-12-05 | 30.14 | 31.37 | 30.14 | 31.04 | +1.67% | 9,114 | 28,147,920 |
| 2024-12-04 | 31.4 | 31.88 | 30.33 | 30.53 | -1.17% | 11,968 | 37,335,210 |
| 2024-12-03 | 30.95 | 31.19 | 30.41 | 30.89 | +0.03% | 8,551 | 26,323,233 |
| 2024-12-02 | 30.39 | 31 | 30.21 | 30.88 | +0.95% | 9,178 | 28,248,534 |
| 2024-11-29 | 29.65 | 30.82 | 29.47 | 30.59 | +2.75% | 10,904 | 33,002,432 |
| 2024-11-28 | 29.6 | 30.28 | 29.56 | 29.77 | +0.71% | 10,607 | 31,719,483 |
| 2024-11-27 | 28.82 | 29.57 | 27.95 | 29.56 | +2.32% | 9,690 | 27,768,686 |
| 2024-11-26 | 29.14 | 29.8 | 28.82 | 28.89 | -1.63% | 7,118 | 20,843,533 |
| 2024-11-25 | 28.82 | 29.38 | 28.35 | 29.37 | +2.87% | 10,049 | 28,948,119 |
| 2024-11-22 | 30.39 | 30.73 | 28.47 | 28.55 | -6.05% | 16,378 | 48,469,729 |
| 2024-11-21 | 30.51 | 30.88 | 30.04 | 30.39 | -0.39% | 11,167 | 34,067,960 |
| 2024-11-20 | 30.34 | 30.8 | 29.92 | 30.51 | +0.56% | 12,366 | 37,545,874 |
| 2024-11-19 | 29.41 | 30.43 | 29.12 | 30.34 | +3.55% | 11,607 | 34,652,091 |
| 2024-11-18 | 30.61 | 30.61 | 29.18 | 29.3 | -3.93% | 13,181 | 39,315,199 |
| 2024-11-15 | 31.9 | 32.3 | 30.5 | 30.5 | -4.69% | 15,517 | 48,836,544 |
| 2024-11-14 | 33.46 | 33.69 | 31.89 | 32 | -4.56% | 14,442 | 47,254,800 |
| 2024-11-13 | 34 | 34.14 | 32.65 | 33.53 | -2.27% | 23,313 | 77,789,435 |
| 2024-11-12 | 34.98 | 35.6 | 33.51 | 34.31 | -0.06% | 34,396 | 118,518,965 |
| 2024-11-11 | 32.28 | 34.33 | 32.01 | 34.33 | +7.28% | 32,971 | 110,971,721 |
| 2024-11-08 | 32.07 | 32.98 | 31.5 | 32 | +1.65% | 21,228 | 68,297,152 |
| 2024-11-07 | 31.28 | 32.32 | 31.01 | 31.48 | +2.71% | 15,478 | 48,798,529 |
| 2024-11-06 | 30.6 | 31.44 | 30.02 | 30.65 | +0.03% | 16,138 | 49,766,321 |
| 2024-11-05 | 29.68 | 30.85 | 29.62 | 30.64 | +3.97% | 12,229 | 37,223,765 |
| 2024-11-04 | 28.84 | 29.8 | 28.84 | 29.47 | +1.27% | 7,002 | 20,631,596 |
| 2024-11-01 | 30.5 | 30.63 | 29 | 29.1 | -4.53% | 14,239 | 41,961,986 |
| 2024-10-31 | 29.73 | 30.9 | 29.51 | 30.48 | +1.74% | 11,244 | 34,080,345 |
| 2024-10-30 | 30.2 | 30.8 | 29.55 | 29.96 | -3.57% | 15,154 | 45,742,120 |
| 2024-10-29 | 31.8 | 32.26 | 30.93 | 31.07 | -2.91% | 13,604 | 42,743,481 |
| 2024-10-28 | 31.7 | 32.15 | 31.38 | 32 | +0.63% | 16,151 | 51,386,021 |
| 2024-10-25 | 30.8 | 31.98 | 30.45 | 31.8 | +3.25% | 18,371 | 57,640,565 |
| 2024-10-24 | 30.22 | 30.98 | 30.04 | 30.8 | -0.06% | 14,393 | 43,976,593 |
| 2024-10-23 | 31.08 | 32.49 | 30.55 | 30.82 | -0.9% | 24,052 | 75,575,429 |
| 2024-10-22 | 30.88 | 31.71 | 30.22 | 31.1 | +0.71% | 18,225 | 56,294,577 |
| 2024-10-21 | 30.22 | 32.49 | 29.93 | 30.88 | +3.52% | 27,157 | 84,651,392 |
| 2024-10-18 | 27.91 | 30.69 | 27.91 | 29.83 | +6.69% | 18,958 | 55,767,614 |
| 2024-10-17 | 28.56 | 28.88 | 27.9 | 27.96 | -1.06% | 10,784 | 30,701,067 |
| 2024-10-16 | 27.5 | 28.67 | 27.25 | 28.26 | +1.47% | 11,509 | 32,173,293 |
| 2024-10-15 | 28.68 | 29.28 | 27.85 | 27.85 | -2.28% | 9,621 | 27,479,087 |
| 2024-10-14 | 27 | 28.6 | 26.92 | 28.5 | +3.75% | 14,288 | 39,586,959 |
| 2024-10-11 | 29.46 | 29.87 | 27.19 | 27.47 | -7.51% | 15,978 | 45,231,618 |
| 2024-10-10 | 31 | 31.89 | 29.5 | 29.7 | -3.26% | 17,249 | 52,841,710 |
| 2024-10-09 | 32 | 33.59 | 30.18 | 30.7 | -7.92% | 36,712 | 117,069,388 |
| 2024-10-08 | 33 | 33.34 | 29.98 | 33.34 | +20.01% | 42,123 | 135,865,662 |
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：