股票概览
29.21
0%
0
29.22
开盘价
29.74
最高价
28.82
最低价
7,244
成交量
数据更新至: 2025-03-25
技术指标
29.85
MA5 (5日均线)
30.44
MA10 (10日均线)
30.92
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 | 29.22 | 29.74 | 28.82 | 29.21 | 0% | 7,244 | 21,257,013 |
| 2025-03-24 | 29.8 | 29.97 | 28.71 | 29.21 | -1.25% | 12,197 | 35,781,378 |
| 2025-03-21 | 30.24 | 30.42 | 29.55 | 29.58 | -2.54% | 8,991 | 26,866,046 |
| 2025-03-20 | 30.92 | 30.92 | 30.1 | 30.35 | -1.84% | 11,339 | 34,578,178 |
| 2025-03-19 | 31.16 | 31.41 | 30.75 | 30.92 | -1.18% | 7,167 | 22,254,141 |
| 2025-03-18 | 31.06 | 31.46 | 30.97 | 31.29 | +0.74% | 6,662 | 20,761,440 |
| 2025-03-17 | 31.3 | 31.58 | 30.79 | 31.06 | +0.49% | 8,089 | 25,117,958 |
| 2025-03-14 | 30.3 | 31.07 | 30.12 | 30.91 | +1.21% | 10,055 | 30,836,396 |
| 2025-03-13 | 31.04 | 31.26 | 30.23 | 30.54 | -2.55% | 9,347 | 28,698,605 |
| 2025-03-12 | 31.3 | 31.63 | 31.04 | 31.34 | 0% | 8,905 | 27,920,373 |
| 2025-03-11 | 30.8 | 31.44 | 30.67 | 31.34 | +0.67% | 11,610 | 36,028,437 |
| 2025-03-10 | 31.63 | 31.67 | 30.82 | 31.13 | -1.58% | 17,574 | 54,822,691 |
| 2025-03-07 | 31.54 | 32.18 | 31.1 | 31.63 | +0.51% | 12,158 | 38,399,693 |
| 2025-03-06 | 31.7 | 31.83 | 31.31 | 31.47 | +0.74% | 14,082 | 44,429,561 |
| 2025-03-05 | 31.16 | 31.29 | 30.63 | 31.24 | +0.19% | 10,306 | 31,918,505 |
| 2025-03-04 | 30.59 | 31.59 | 30.57 | 31.18 | +1.63% | 14,968 | 46,572,884 |
| 2025-03-03 | 30.65 | 31.5 | 30.35 | 30.68 | +0.1% | 14,277 | 44,223,834 |
| 2025-02-28 | 32.36 | 32.36 | 30.36 | 30.65 | -5.11% | 26,324 | 81,523,951 |
| 2025-02-27 | 32.2 | 32.57 | 31.6 | 32.3 | -0.19% | 22,138 | 71,030,533 |
| 2025-02-26 | 31.39 | 32.88 | 31.16 | 32.36 | +3.12% | 26,417 | 85,035,307 |
| 2025-02-25 | 30.41 | 31.8 | 30.3 | 31.38 | +1.92% | 18,726 | 58,382,673 |
| 2025-02-24 | 31.01 | 31.36 | 30.35 | 30.79 | -0.84% | 22,014 | 67,980,670 |
| 2025-02-21 | 29.4 | 31.56 | 29 | 31.05 | +5.33% | 35,346 | 107,705,399 |
| 2025-02-20 | 29.35 | 29.95 | 29.25 | 29.48 | +0.89% | 26,625 | 78,811,009 |
| 2025-02-19 | 27.98 | 29.24 | 27.8 | 29.22 | +5.56% | 24,495 | 70,624,090 |
| 2025-02-18 | 28.45 | 28.74 | 27.52 | 27.68 | -2.57% | 15,433 | 43,524,490 |
| 2025-02-17 | 28.29 | 28.69 | 28.02 | 28.41 | +0.42% | 13,131 | 37,224,211 |
| 2025-02-14 | 27.91 | 28.38 | 27.82 | 28.29 | +1.36% | 11,473 | 32,290,663 |
| 2025-02-13 | 28.66 | 28.71 | 27.85 | 27.91 | -2.68% | 14,914 | 41,991,163 |
| 2025-02-12 | 28.09 | 28.69 | 27.84 | 28.68 | +2.25% | 17,135 | 48,621,460 |
| 2025-02-11 | 28.6 | 28.61 | 27.9 | 28.05 | -1.51% | 15,788 | 44,311,646 |
| 2025-02-10 | 28.68 | 29.34 | 28.13 | 28.48 | -0.11% | 33,228 | 95,116,934 |
| 2025-02-07 | 28.6 | 29.16 | 28.17 | 28.51 | -1.01% | 25,606 | 73,572,076 |
| 2025-02-06 | 28.08 | 29.08 | 28.06 | 28.8 | +1.41% | 18,830 | 54,260,666 |
| 2025-02-05 | 28.25 | 28.47 | 28.01 | 28.4 | +1.39% | 7,182 | 20,320,149 |
| 2025-01-27 | 29.28 | 29.28 | 28.01 | 28.01 | -3.21% | 8,087 | 23,011,111 |
| 2025-01-24 | 28.36 | 28.94 | 28.24 | 28.94 | +2.08% | 7,622 | 21,883,447 |
| 2025-01-23 | 28.38 | 28.98 | 28.01 | 28.35 | +0.71% | 7,498 | 21,430,334 |
| 2025-01-22 | 28.27 | 28.6 | 27.94 | 28.15 | -0.71% | 4,574 | 12,896,166 |
| 2025-01-21 | 28.13 | 28.61 | 27.92 | 28.35 | +0.78% | 7,415 | 20,919,360 |
| 2025-01-20 | 28.26 | 28.66 | 28 | 28.13 | +0.18% | 7,543 | 21,305,537 |
| 2025-01-17 | 27.98 | 28.47 | 27.8 | 28.08 | +1.78% | 9,930 | 27,951,500 |
| 2025-01-16 | 27.53 | 28.03 | 27.2 | 27.59 | +0.11% | 5,326 | 14,723,838 |
| 2025-01-15 | 27.58 | 27.8 | 27.22 | 27.56 | +0.07% | 5,933 | 16,358,683 |
| 2025-01-14 | 26.4 | 27.6 | 26.4 | 27.54 | +4.95% | 9,638 | 26,199,234 |
| 2025-01-13 | 26.08 | 26.49 | 25.76 | 26.24 | +0.61% | 4,675 | 12,248,177 |
| 2025-01-10 | 26.5 | 27.1 | 26.05 | 26.08 | -2.29% | 6,724 | 17,894,667 |
| 2025-01-09 | 26.28 | 26.9 | 26.16 | 26.69 | +0.83% | 6,281 | 16,762,983 |
| 2025-01-08 | 26.31 | 26.87 | 25.53 | 26.47 | -0.34% | 8,695 | 22,763,850 |
| 2025-01-07 | 26.03 | 26.6 | 25.81 | 26.56 | +1.49% | 7,996 | 20,992,754 |
| 2025-01-06 | 26.42 | 26.77 | 25.81 | 26.17 | -0.95% | 7,781 | 20,407,627 |
| 2025-01-03 | 27.42 | 27.55 | 26.26 | 26.42 | -2.87% | 10,194 | 27,343,110 |
| 2025-01-02 | 28.21 | 28.21 | 27 | 27.2 | -2.96% | 14,007 | 38,573,930 |
| 2024-12-31 | 29.54 | 29.54 | 28 | 28.03 | -3.58% | 13,078 | 37,188,698 |
| 2024-12-30 | 29.35 | 30.1 | 28.91 | 29.07 | -1.96% | 14,678 | 43,118,087 |
| 2024-12-27 | 30.8 | 31.28 | 29.61 | 29.65 | -0.54% | 15,958 | 48,453,998 |
| 2024-12-26 | 29.43 | 29.88 | 28.83 | 29.81 | +2.4% | 9,420 | 27,845,218 |
| 2024-12-25 | 29.52 | 29.52 | 28.33 | 29.11 | -1.59% | 8,528 | 24,719,008 |
| 2024-12-24 | 29 | 29.62 | 28.9 | 29.58 | +2.49% | 8,847 | 25,984,741 |
| 2024-12-23 | 30.23 | 30.34 | 28.81 | 28.86 | -4.44% | 15,893 | 46,543,342 |
| 2024-12-20 | 29.69 | 30.74 | 29.41 | 30.2 | +2.06% | 15,965 | 48,264,098 |
| 2024-12-19 | 29.72 | 30.09 | 29.4 | 29.59 | -1.47% | 12,573 | 37,312,826 |
| 2024-12-18 | 30.17 | 30.54 | 29.7 | 30.03 | -0.5% | 7,845 | 23,625,104 |
| 2024-12-17 | 30.62 | 30.94 | 30 | 30.18 | -2.33% | 9,150 | 27,785,509 |
| 2024-12-16 | 31.68 | 31.72 | 30.6 | 30.9 | -2.31% | 7,162 | 22,247,261 |
| 2024-12-13 | 32.01 | 32.17 | 31.4 | 31.63 | -1.31% | 11,147 | 35,443,758 |
| 2024-12-12 | 32.95 | 33.71 | 31.8 | 32.05 | -2.49% | 20,100 | 65,132,192 |
| 2024-12-11 | 32.2 | 32.88 | 31.75 | 32.87 | +2.08% | 17,721 | 57,452,108 |
| 2024-12-10 | 32.52 | 33.01 | 32.14 | 32.2 | +1.87% | 18,951 | 61,712,678 |
| 2024-12-09 | 31.8 | 32.56 | 31.14 | 31.61 | -0.88% | 18,574 | 58,923,564 |
| 2024-12-06 | 31.5 | 32.98 | 31.46 | 31.89 | +4.25% | 34,331 | 110,155,916 |
| 2024-12-05 | 29.41 | 30.7 | 29.41 | 30.59 | +4.01% | 12,441 | 37,657,290 |
| 2024-12-04 | 29.87 | 30.36 | 29.27 | 29.41 | -2.36% | 7,925 | 23,618,362 |
| 2024-12-03 | 30.03 | 30.34 | 29.63 | 30.12 | -0.23% | 7,646 | 22,900,828 |
| 2024-12-02 | 29.96 | 30.79 | 29.68 | 30.19 | +1.17% | 12,525 | 38,015,249 |
| 2024-11-29 | 29.41 | 30.28 | 28.9 | 29.84 | +1.46% | 10,816 | 32,041,287 |
| 2024-11-28 | 29.37 | 30.01 | 29.22 | 29.41 | -0.84% | 7,492 | 22,174,934 |
| 2024-11-27 | 28.87 | 29.67 | 28.16 | 29.66 | +2.77% | 6,677 | 19,327,969 |
| 2024-11-26 | 28.74 | 29.3 | 28.63 | 28.86 | -0.35% | 6,787 | 19,670,005 |
| 2024-11-25 | 28.99 | 29.48 | 28.3 | 28.96 | -0.1% | 8,521 | 24,481,545 |
| 2024-11-22 | 30.77 | 31.06 | 28.88 | 28.99 | -6.18% | 13,743 | 41,175,281 |
| 2024-11-21 | 30.92 | 31.37 | 30.38 | 30.9 | -0.74% | 7,273 | 22,535,921 |
| 2024-11-20 | 31.07 | 31.44 | 30.85 | 31.13 | +0.13% | 7,534 | 23,470,552 |
| 2024-11-19 | 30.42 | 31.15 | 30.1 | 31.09 | +3.36% | 8,314 | 25,565,453 |
| 2024-11-18 | 30.62 | 31.38 | 29.75 | 30.08 | -1.73% | 14,504 | 44,167,691 |
| 2024-11-15 | 31.8 | 32.28 | 30.3 | 30.61 | -4.46% | 16,421 | 51,583,074 |
| 2024-11-14 | 33.78 | 33.98 | 32 | 32.04 | -4.13% | 17,715 | 58,178,638 |
| 2024-11-13 | 33.19 | 33.64 | 32.6 | 33.42 | -0.62% | 18,121 | 60,048,191 |
| 2024-11-12 | 35 | 35.22 | 33.12 | 33.63 | -4.35% | 33,459 | 114,385,965 |
| 2024-11-11 | 32.88 | 35.22 | 32.8 | 35.16 | +6.97% | 38,725 | 132,346,209 |
| 2024-11-08 | 32.6 | 34.19 | 32.58 | 32.87 | +1.95% | 27,639 | 91,476,309 |
| 2024-11-07 | 31.7 | 32.43 | 31.2 | 32.24 | +1.38% | 18,968 | 60,749,803 |
| 2024-11-06 | 31.62 | 32.16 | 31 | 31.8 | +0.63% | 22,360 | 70,803,732 |
| 2024-11-05 | 31.21 | 31.99 | 30.93 | 31.6 | +0.93% | 20,935 | 66,110,762 |
| 2024-11-04 | 29.51 | 31.64 | 29.51 | 31.31 | +4.79% | 18,510 | 57,474,471 |
| 2024-11-01 | 32.08 | 32.12 | 29.88 | 29.88 | -6.33% | 18,401 | 56,616,766 |
| 2024-10-31 | 30.21 | 32.38 | 29.66 | 31.9 | +2.9% | 28,466 | 88,293,024 |
| 2024-10-30 | 30.49 | 31.18 | 30.07 | 31 | +1.37% | 16,109 | 49,284,277 |
| 2024-10-29 | 30.36 | 31.99 | 30.36 | 30.58 | +1.39% | 18,528 | 57,883,907 |
| 2024-10-28 | 30.28 | 30.31 | 29.38 | 30.16 | +0.1% | 12,541 | 37,394,124 |
| 2024-10-25 | 29.78 | 30.7 | 29.16 | 30.13 | +2.48% | 15,394 | 46,348,282 |
| 2024-10-24 | 29.59 | 30.13 | 29.08 | 29.4 | -0.37% | 11,654 | 34,430,690 |
| 2024-10-23 | 29.36 | 29.95 | 28.86 | 29.51 | +0.51% | 14,096 | 41,563,567 |
| 2024-10-22 | 29.77 | 29.98 | 29 | 29.36 | -0.1% | 11,626 | 34,213,204 |
| 2024-10-21 | 29.64 | 30.33 | 28.89 | 29.39 | +2.08% | 21,860 | 64,781,052 |
| 2024-10-18 | 27.35 | 29.59 | 27.27 | 28.79 | +4.69% | 19,566 | 55,897,159 |
| 2024-10-17 | 27.99 | 28.26 | 27.43 | 27.5 | -0.9% | 11,515 | 32,116,205 |
| 2024-10-16 | 27.8 | 28.32 | 27.31 | 27.75 | -2.29% | 10,233 | 28,511,110 |
| 2024-10-15 | 28.68 | 29.74 | 28.22 | 28.4 | -1.87% | 13,197 | 38,308,097 |
| 2024-10-14 | 29 | 29.1 | 27.55 | 28.94 | +1.69% | 14,454 | 40,844,752 |
| 2024-10-11 | 30.24 | 30.57 | 27.98 | 28.46 | -7.84% | 21,098 | 61,339,516 |
| 2024-10-10 | 31.19 | 32.7 | 30.8 | 30.88 | -0.87% | 25,229 | 79,826,435 |
| 2024-10-09 | 32.28 | 33 | 29.91 | 31.15 | -6.17% | 44,196 | 139,773,501 |
| 2024-10-08 | 35.28 | 35.28 | 31.5 | 33.2 | +12.93% | 65,196 | 219,054,144 |
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：