股票概览
29.62
-0.13%
-0.04
29.66
开盘价
30.24
最高价
29.33
最低价
24,359
成交量
数据更新至: 2025-03-25
技术指标
30.41
MA5 (5日均线)
31.80
MA10 (10日均线)
33.18
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 | 29.66 | 30.24 | 29.33 | 29.62 | -0.13% | 24,359 | 72,628,919 |
| 2025-03-24 | 29.99 | 30.29 | 28.85 | 29.66 | -1.1% | 47,281 | 139,352,487 |
| 2025-03-21 | 31.29 | 31.41 | 29.98 | 29.99 | -4.52% | 54,931 | 166,988,191 |
| 2025-03-20 | 31.44 | 32.2 | 31.18 | 31.41 | +0.1% | 43,293 | 137,436,941 |
| 2025-03-19 | 31.93 | 32.13 | 31.15 | 31.38 | -2.24% | 57,907 | 181,987,980 |
| 2025-03-18 | 32.18 | 32.96 | 31.9 | 32.1 | +0.06% | 51,875 | 167,741,228 |
| 2025-03-17 | 31.6 | 32.36 | 31.3 | 32.08 | +0.91% | 70,444 | 224,099,726 |
| 2025-03-14 | 32.52 | 32.98 | 30.5 | 31.79 | -6.69% | 136,694 | 427,376,270 |
| 2025-03-13 | 35.91 | 36.05 | 33.7 | 34.07 | -5.04% | 75,931 | 261,554,615 |
| 2025-03-12 | 37.01 | 37.16 | 35.81 | 35.88 | -1.46% | 60,851 | 220,419,545 |
| 2025-03-11 | 35.94 | 37.2 | 35.74 | 36.41 | -1.33% | 63,128 | 229,429,365 |
| 2025-03-10 | 36.25 | 37.4 | 36.01 | 36.9 | +1.65% | 85,266 | 313,534,702 |
| 2025-03-07 | 36.79 | 37.75 | 35.88 | 36.3 | -1.76% | 101,887 | 374,169,801 |
| 2025-03-06 | 37.2 | 38.68 | 36.74 | 36.95 | -2.12% | 145,847 | 544,063,123 |
| 2025-03-05 | 36.6 | 41.28 | 36 | 37.75 | +6.64% | 228,470 | 869,474,492 |
| 2025-03-04 | 29.49 | 35.4 | 29.16 | 35.4 | +20% | 125,329 | 409,960,042 |
| 2025-03-03 | 29.7 | 30.2 | 28.8 | 29.5 | -0.3% | 48,104 | 142,220,070 |
| 2025-02-28 | 32.08 | 32.43 | 29.47 | 29.59 | -9.32% | 81,328 | 248,186,456 |
| 2025-02-27 | 33.92 | 34.19 | 31.9 | 32.63 | -4.34% | 84,899 | 279,311,214 |
| 2025-02-26 | 31.62 | 34.66 | 31.05 | 34.11 | +7.94% | 93,316 | 308,698,714 |
| 2025-02-25 | 30.6 | 32.12 | 30.58 | 31.6 | +1.02% | 50,203 | 157,732,962 |
| 2025-02-24 | 31.17 | 31.75 | 30.7 | 31.28 | -0.79% | 43,913 | 137,297,828 |
| 2025-02-21 | 30.51 | 31.9 | 30.51 | 31.53 | +1.68% | 61,679 | 193,178,975 |
| 2025-02-20 | 30.03 | 31.33 | 29.44 | 31.01 | +3.26% | 69,418 | 210,945,210 |
| 2025-02-19 | 28.17 | 30.2 | 28.06 | 30.03 | +6.83% | 62,005 | 181,670,548 |
| 2025-02-18 | 29.27 | 29.5 | 27.77 | 28.11 | -3.93% | 44,265 | 127,392,551 |
| 2025-02-17 | 29.2 | 29.91 | 28.91 | 29.26 | +0.1% | 37,255 | 109,228,820 |
| 2025-02-14 | 29.15 | 29.4 | 28.59 | 29.23 | -0.78% | 36,901 | 107,216,364 |
| 2025-02-13 | 30.3 | 30.3 | 29.3 | 29.46 | -3.09% | 48,937 | 145,382,040 |
| 2025-02-12 | 28.98 | 30.77 | 28.72 | 30.4 | +4.83% | 60,454 | 180,612,364 |
| 2025-02-11 | 29.85 | 30.09 | 28.81 | 29 | -2.85% | 44,245 | 128,565,547 |
| 2025-02-10 | 28.45 | 30.26 | 28.3 | 29.85 | +5.07% | 67,939 | 200,234,992 |
| 2025-02-07 | 28.38 | 29.2 | 27.94 | 28.41 | +1.36% | 52,549 | 150,012,628 |
| 2025-02-06 | 26.43 | 28.47 | 26.33 | 28.03 | +5.02% | 52,040 | 144,791,500 |
| 2025-02-05 | 26.26 | 27.24 | 26.26 | 26.69 | +3.57% | 47,899 | 128,523,496 |
| 2025-01-27 | 27.38 | 27.5 | 25.73 | 25.77 | -5.08% | 38,850 | 102,357,377 |
| 2025-01-24 | 26.41 | 27.36 | 26.3 | 27.15 | +2.84% | 37,985 | 102,522,332 |
| 2025-01-23 | 26.4 | 27.66 | 26.37 | 26.4 | +0.34% | 48,131 | 130,300,596 |
| 2025-01-22 | 26.45 | 26.58 | 25.88 | 26.31 | -1.05% | 30,260 | 79,255,161 |
| 2025-01-21 | 26.3 | 26.67 | 25.81 | 26.59 | +1.64% | 39,866 | 104,633,503 |
| 2025-01-20 | 27.33 | 27.49 | 26.05 | 26.16 | -4.07% | 49,008 | 129,432,555 |
| 2025-01-17 | 26.01 | 27.72 | 25.57 | 27.27 | +4.24% | 58,445 | 156,279,853 |
| 2025-01-16 | 26.95 | 27.44 | 26.03 | 26.16 | -2.21% | 35,366 | 94,001,523 |
| 2025-01-15 | 26.77 | 27.4 | 26.24 | 26.75 | -0.04% | 32,444 | 86,828,010 |
| 2025-01-14 | 25.99 | 27.01 | 25.61 | 26.76 | +3.72% | 38,213 | 101,136,599 |
| 2025-01-13 | 25.5 | 26.15 | 24.98 | 25.8 | -0.15% | 25,447 | 65,149,977 |
| 2025-01-10 | 26.03 | 27.47 | 25.76 | 25.84 | -1.64% | 40,819 | 108,645,906 |
| 2025-01-09 | 26.14 | 27.17 | 26.04 | 26.27 | +0.34% | 29,402 | 77,956,403 |
| 2025-01-08 | 26.24 | 26.75 | 25.01 | 26.18 | -0.87% | 36,796 | 95,648,198 |
| 2025-01-07 | 25.58 | 26.58 | 25.55 | 26.41 | +3.49% | 33,070 | 86,207,508 |
| 2025-01-06 | 26.52 | 26.68 | 25.46 | 25.52 | -3.7% | 33,087 | 85,837,211 |
| 2025-01-03 | 27.66 | 28.09 | 26.3 | 26.5 | -4.92% | 42,561 | 116,028,674 |
| 2025-01-02 | 29.63 | 29.7 | 27.5 | 27.87 | -5.78% | 46,295 | 132,099,187 |
| 2024-12-31 | 32.1 | 32.38 | 29.55 | 29.58 | -7.62% | 55,607 | 169,618,822 |
| 2024-12-30 | 33.2 | 33.38 | 31.81 | 32.02 | -3.29% | 62,182 | 201,717,746 |
| 2024-12-27 | 32.2 | 36.1 | 31.91 | 33.11 | +3.21% | 107,016 | 361,274,525 |
| 2024-12-26 | 31.08 | 32.5 | 30.57 | 32.08 | +3.22% | 45,504 | 144,742,281 |
| 2024-12-25 | 31.58 | 31.67 | 30.18 | 31.08 | -1.61% | 35,601 | 109,590,085 |
| 2024-12-24 | 31.07 | 31.8 | 30 | 31.59 | +1.38% | 42,700 | 132,232,662 |
| 2024-12-23 | 33 | 33.17 | 31.03 | 31.16 | -4.8% | 54,775 | 173,981,705 |
| 2024-12-20 | 30.6 | 33.49 | 30.32 | 32.73 | +7.24% | 80,055 | 259,339,706 |
| 2024-12-19 | 29.8 | 31 | 29.65 | 30.52 | +0.73% | 44,566 | 134,777,541 |
| 2024-12-18 | 28.85 | 30.86 | 28.29 | 30.3 | +4.95% | 48,640 | 144,179,721 |
| 2024-12-17 | 29.91 | 30.2 | 28.65 | 28.87 | -3.86% | 43,523 | 126,913,429 |
| 2024-12-16 | 31.8 | 32.22 | 29.78 | 30.03 | -2.5% | 58,261 | 178,875,832 |
| 2024-12-13 | 32 | 33.57 | 30.7 | 30.8 | -4.79% | 85,170 | 268,637,954 |
| 2024-12-12 | 31.33 | 33 | 31.15 | 32.35 | +2.86% | 57,683 | 186,603,541 |
| 2024-12-11 | 31 | 31.58 | 30.66 | 31.45 | +1.88% | 39,523 | 123,386,744 |
| 2024-12-10 | 31.39 | 31.77 | 30.53 | 30.87 | +3.59% | 53,304 | 166,380,396 |
| 2024-12-09 | 30.57 | 31.1 | 29.68 | 29.8 | -3.59% | 32,871 | 99,538,252 |
| 2024-12-06 | 29.84 | 31.8 | 29.11 | 30.91 | +3.59% | 49,958 | 152,185,119 |
| 2024-12-05 | 29.7 | 30.45 | 29.56 | 29.84 | -0.5% | 37,694 | 112,681,420 |
| 2024-12-04 | 30.88 | 31.8 | 29.65 | 29.99 | +2.18% | 70,585 | 216,363,688 |
| 2024-12-03 | 29.81 | 30.2 | 28.6 | 29.35 | +0.07% | 40,973 | 120,508,756 |
| 2024-12-02 | 29.31 | 30 | 29.13 | 29.33 | +0.55% | 31,032 | 91,691,556 |
| 2024-11-29 | 28.37 | 29.88 | 27.72 | 29.17 | +3.18% | 33,192 | 96,058,259 |
| 2024-11-28 | 28.84 | 29.23 | 28.15 | 28.27 | -1.46% | 27,558 | 78,986,606 |
| 2024-11-27 | 27.2 | 28.7 | 26.61 | 28.69 | +4.59% | 37,449 | 103,496,176 |
| 2024-11-26 | 27.91 | 28.38 | 27.27 | 27.43 | -1.4% | 21,959 | 60,879,712 |
| 2024-11-25 | 28.1 | 28.68 | 27 | 27.82 | -1.38% | 31,315 | 86,356,020 |
| 2024-11-22 | 30 | 30.38 | 28.2 | 28.21 | -5.97% | 37,573 | 110,156,809 |
| 2024-11-21 | 30.54 | 30.8 | 29.44 | 30 | -1.96% | 33,259 | 100,375,494 |
| 2024-11-20 | 30.07 | 30.9 | 29.75 | 30.6 | +1.12% | 40,549 | 122,911,499 |
| 2024-11-19 | 28.28 | 30.35 | 28.28 | 30.26 | +8.15% | 47,375 | 139,379,310 |
| 2024-11-18 | 29.09 | 29.41 | 27.6 | 27.98 | -3.55% | 35,583 | 100,579,386 |
| 2024-11-15 | 30.62 | 31.38 | 28.94 | 29.01 | -5.78% | 41,731 | 125,708,958 |
| 2024-11-14 | 31.83 | 32.96 | 30.71 | 30.79 | -3.6% | 49,874 | 158,972,957 |
| 2024-11-13 | 31.2 | 32.47 | 30.98 | 31.94 | +1.14% | 46,325 | 146,362,095 |
| 2024-11-12 | 33.43 | 33.48 | 31.3 | 31.58 | -2.71% | 63,761 | 204,683,445 |
| 2024-11-11 | 30.55 | 33.2 | 30.26 | 32.46 | +8.38% | 81,682 | 261,522,481 |
| 2024-11-08 | 30.32 | 31.98 | 29.68 | 29.95 | +2.57% | 72,884 | 223,337,969 |
| 2024-11-07 | 28.05 | 29.5 | 28.04 | 29.2 | +2.1% | 50,008 | 144,390,983 |
| 2024-11-06 | 28.16 | 29.29 | 27.91 | 28.6 | +1.85% | 50,405 | 143,886,128 |
| 2024-11-05 | 26.86 | 28.19 | 26.71 | 28.08 | +4.19% | 42,206 | 117,077,164 |
| 2024-11-04 | 26 | 27.23 | 25.55 | 26.95 | +2.71% | 27,704 | 74,112,321 |
| 2024-11-01 | 28.52 | 28.54 | 26.21 | 26.24 | -7.96% | 41,675 | 112,862,063 |
| 2024-10-31 | 27.61 | 28.9 | 27.12 | 28.51 | +3.26% | 49,293 | 139,089,414 |
| 2024-10-30 | 28.21 | 28.32 | 27.12 | 27.61 | +0.18% | 34,607 | 95,848,782 |
| 2024-10-29 | 28.4 | 28.88 | 27.52 | 27.56 | -2.96% | 44,603 | 125,925,079 |
| 2024-10-28 | 28.2 | 28.79 | 27.93 | 28.4 | -0.14% | 34,260 | 97,028,265 |
| 2024-10-25 | 28.06 | 29.38 | 27.97 | 28.44 | +1.72% | 46,113 | 131,316,592 |
| 2024-10-24 | 28 | 28.8 | 27.78 | 27.96 | -1.62% | 46,120 | 130,187,471 |
| 2024-10-23 | 27.48 | 29.66 | 26.9 | 28.42 | +4.41% | 79,104 | 226,836,034 |
| 2024-10-22 | 28.29 | 28.29 | 26.73 | 27.22 | -2.05% | 54,776 | 149,611,337 |
| 2024-10-21 | 28 | 29.6 | 27.11 | 27.79 | +3.12% | 96,046 | 271,267,534 |
| 2024-10-18 | 24.44 | 28.38 | 24.3 | 26.95 | +10.27% | 74,677 | 195,881,595 |
| 2024-10-17 | 24.64 | 25.22 | 24.38 | 24.44 | +0.66% | 33,672 | 83,403,990 |
| 2024-10-16 | 24.53 | 25.22 | 24.11 | 24.28 | -3.8% | 37,189 | 91,348,653 |
| 2024-10-15 | 25.87 | 26.76 | 25.23 | 25.24 | -3.52% | 46,478 | 120,775,767 |
| 2024-10-14 | 25.6 | 26.3 | 24.24 | 26.16 | +2.83% | 51,879 | 131,588,639 |
| 2024-10-11 | 27 | 27.79 | 25 | 25.44 | -7.99% | 64,790 | 169,195,114 |
| 2024-10-10 | 30.7 | 30.8 | 27.61 | 27.65 | -9.05% | 85,015 | 243,640,814 |
| 2024-10-09 | 30.11 | 35 | 28.76 | 30.4 | +0.13% | 158,500 | 491,719,578 |
| 2024-10-08 | 30.36 | 30.36 | 29.07 | 30.36 | +20% | 103,899 | 312,692,071 |
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：