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 |
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：