股票概览
28.64
-2.09%
-0.61
29.5
开盘价
29.69
最高价
28.3
最低价
44,106
成交量
数据更新至: 2025-03-25
技术指标
30.28
MA5 (5日均线)
31.52
MA10 (10日均线)
32.92
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 | 29.5 | 29.69 | 28.3 | 28.64 | -2.09% | 44,106 | 127,267,249 |
| 2025-03-24 | 30.68 | 30.68 | 28.66 | 29.25 | -3.34% | 126,515 | 370,068,225 |
| 2025-03-21 | 31.76 | 31.76 | 29.88 | 30.26 | -4.6% | 131,207 | 399,659,313 |
| 2025-03-20 | 31.98 | 32.25 | 31.22 | 31.72 | +0.63% | 62,464 | 199,133,227 |
| 2025-03-19 | 31.99 | 32.3 | 31.38 | 31.52 | -1.22% | 58,865 | 187,129,017 |
| 2025-03-18 | 32.3 | 32.77 | 31.56 | 31.91 | -2.27% | 93,271 | 299,304,452 |
| 2025-03-17 | 33.4 | 33.4 | 30.26 | 32.65 | -0.7% | 167,915 | 531,005,245 |
| 2025-03-14 | 32.79 | 33.4 | 31.65 | 32.88 | -0.03% | 150,137 | 487,668,883 |
| 2025-03-13 | 33.3 | 33.76 | 32.25 | 32.89 | -1.82% | 88,607 | 291,519,971 |
| 2025-03-12 | 33.17 | 34.43 | 32.61 | 33.5 | +2.82% | 129,810 | 435,337,456 |
| 2025-03-11 | 33.45 | 33.88 | 32 | 32.58 | -4.15% | 116,622 | 381,183,559 |
| 2025-03-10 | 32.99 | 34.32 | 32.5 | 33.99 | +2.97% | 87,008 | 292,722,781 |
| 2025-03-07 | 33.98 | 34 | 32.88 | 33.01 | -3.9% | 98,290 | 327,399,567 |
| 2025-03-06 | 34.28 | 35.4 | 33.83 | 34.35 | +0.23% | 103,559 | 358,680,659 |
| 2025-03-05 | 33.67 | 34.55 | 32.88 | 34.27 | +1.42% | 104,619 | 352,122,021 |
| 2025-03-04 | 32.01 | 34.65 | 31.37 | 33.79 | +4.52% | 156,071 | 519,443,358 |
| 2025-03-03 | 34.53 | 34.9 | 31.9 | 32.33 | -6.48% | 185,087 | 604,817,123 |
| 2025-02-28 | 36.7 | 36.9 | 34.5 | 34.57 | -6.31% | 139,171 | 492,273,528 |
| 2025-02-27 | 37.32 | 38.17 | 35.8 | 36.9 | -1.55% | 134,448 | 495,593,933 |
| 2025-02-26 | 35.8 | 37.95 | 34.58 | 37.48 | +5.07% | 159,834 | 584,388,599 |
| 2025-02-25 | 35.58 | 36.72 | 35.47 | 35.67 | -4.47% | 166,717 | 599,765,543 |
| 2025-02-24 | 37.26 | 37.88 | 36.55 | 37.34 | -1.4% | 136,005 | 505,287,875 |
| 2025-02-21 | 35.17 | 38.67 | 35.01 | 37.87 | +8.73% | 237,115 | 883,604,780 |
| 2025-02-20 | 35.5 | 36.24 | 34 | 34.83 | -2.57% | 163,306 | 570,840,060 |
| 2025-02-19 | 34.61 | 35.75 | 34.24 | 35.75 | +2.32% | 126,674 | 446,164,250 |
| 2025-02-18 | 35.59 | 37.5 | 34.3 | 34.94 | -2.65% | 158,864 | 570,987,348 |
| 2025-02-17 | 36.3 | 37.6 | 35.19 | 35.89 | -0.19% | 137,521 | 497,331,712 |
| 2025-02-14 | 36.45 | 37.87 | 34.71 | 35.96 | -2.31% | 207,641 | 741,567,926 |
| 2025-02-13 | 37.09 | 38.15 | 35.8 | 36.81 | -1.02% | 113,239 | 413,703,642 |
| 2025-02-12 | 36 | 37.79 | 35.55 | 37.19 | +2.76% | 130,965 | 479,287,898 |
| 2025-02-11 | 37 | 37.66 | 36.19 | 36.19 | -3.26% | 145,334 | 534,186,404 |
| 2025-02-10 | 36.51 | 38.26 | 35.6 | 37.41 | +5.38% | 247,768 | 918,296,070 |
| 2025-02-07 | 33.8 | 38.37 | 33.75 | 35.5 | +2.36% | 286,810 | 1,027,744,300 |
| 2025-02-06 | 33.57 | 35.55 | 33.39 | 34.68 | +3.31% | 185,470 | 643,820,409 |
| 2025-02-05 | 32.34 | 34.96 | 31.7 | 33.57 | +9.17% | 244,103 | 820,285,214 |
| 2025-01-27 | 32.3 | 33.01 | 30.65 | 30.75 | -6.82% | 137,708 | 432,754,318 |
| 2025-01-24 | 32 | 33.98 | 31.9 | 33 | +3.03% | 132,274 | 437,752,611 |
| 2025-01-23 | 33.04 | 34.1 | 31.8 | 32.03 | -2.53% | 165,368 | 543,248,191 |
| 2025-01-22 | 33.05 | 34 | 32.51 | 32.86 | -1.32% | 139,878 | 463,218,814 |
| 2025-01-21 | 33.72 | 33.84 | 32.1 | 33.3 | -2.23% | 236,605 | 780,856,621 |
| 2025-01-20 | 32.92 | 34.83 | 32.23 | 34.06 | +2.59% | 220,229 | 736,269,798 |
| 2025-01-17 | 29.8 | 33.33 | 29.68 | 33.2 | +13.16% | 293,260 | 930,187,073 |
| 2025-01-16 | 31.88 | 32.13 | 29.17 | 29.34 | -7.21% | 232,411 | 706,178,857 |
| 2025-01-15 | 31 | 32.97 | 30.7 | 31.62 | +1.25% | 177,990 | 566,038,782 |
| 2025-01-14 | 29.78 | 31.3 | 29.5 | 31.23 | +4.62% | 162,445 | 498,300,148 |
| 2025-01-13 | 30.81 | 31.65 | 29.38 | 29.85 | -5.75% | 196,808 | 594,344,036 |
| 2025-01-10 | 31.18 | 34.42 | 31.05 | 31.67 | +1.05% | 215,875 | 705,932,391 |
| 2025-01-09 | 31.86 | 32.65 | 31.26 | 31.34 | -1.45% | 174,129 | 556,433,228 |
| 2025-01-08 | 31.8 | 32.56 | 30.81 | 31.8 | -1.88% | 240,321 | 759,278,250 |
| 2025-01-07 | 28.32 | 33.33 | 27.71 | 32.41 | +15.75% | 306,652 | 930,278,220 |
| 2025-01-06 | 26.95 | 28.77 | 26.1 | 28 | +4.17% | 224,475 | 623,033,733 |
| 2025-01-03 | 29.34 | 29.6 | 26.69 | 26.88 | -7.5% | 201,709 | 566,856,727 |
| 2025-01-02 | 30.28 | 30.68 | 28.4 | 29.06 | -5.06% | 198,990 | 587,146,092 |
| 2024-12-31 | 32.23 | 32.66 | 30.6 | 30.61 | -5.52% | 175,714 | 551,482,909 |
| 2024-12-30 | 32.12 | 34.45 | 31.58 | 32.4 | +1.47% | 199,437 | 654,840,340 |
| 2024-12-27 | 33.43 | 33.63 | 31.78 | 31.93 | -4.72% | 210,882 | 687,817,610 |
| 2024-12-26 | 31.3 | 34.38 | 31.17 | 33.51 | +5.05% | 251,470 | 822,525,161 |
| 2024-12-25 | 31.1 | 33.2 | 29.66 | 31.9 | +4.76% | 262,548 | 821,659,650 |
| 2024-12-24 | 29.51 | 30.52 | 28.88 | 30.45 | +3.4% | 224,646 | 667,912,086 |
| 2024-12-23 | 28.04 | 30.27 | 27.93 | 29.45 | +7.01% | 384,412 | 1,125,192,586 |
| 2024-12-20 | 27.28 | 28.12 | 26.31 | 27.52 | +0.88% | 246,232 | 670,812,024 |
| 2024-12-19 | 26.67 | 27.72 | 25.82 | 27.28 | +3.1% | 164,934 | 443,674,276 |
| 2024-12-18 | 24.6 | 27 | 24.4 | 26.46 | +6.44% | 174,002 | 446,898,383 |
| 2024-12-17 | 25.51 | 25.66 | 24.75 | 24.86 | -2.66% | 84,925 | 212,978,659 |
| 2024-12-16 | 26.38 | 26.64 | 25.41 | 25.54 | -4.02% | 136,194 | 352,287,025 |
| 2024-12-13 | 27.22 | 28.35 | 26.47 | 26.61 | -3.59% | 171,311 | 465,405,258 |
| 2024-12-12 | 28.08 | 28.66 | 27.19 | 27.6 | -2.99% | 172,202 | 479,233,623 |
| 2024-12-11 | 27.8 | 28.85 | 27.4 | 28.45 | +1.25% | 156,751 | 438,647,368 |
| 2024-12-10 | 28.52 | 30 | 26.61 | 28.1 | +5.44% | 358,385 | 1,015,207,700 |
| 2024-12-09 | 26.1 | 28.01 | 25.91 | 26.65 | +3.41% | 215,360 | 580,217,688 |
| 2024-12-06 | 26.43 | 27.3 | 25.07 | 25.77 | -1.53% | 210,877 | 548,004,444 |
| 2024-12-05 | 23.7 | 26.7 | 23.7 | 26.17 | +8.45% | 242,890 | 621,639,081 |
| 2024-12-04 | 23.7 | 25.88 | 23.56 | 24.13 | +4.5% | 251,699 | 621,374,850 |
| 2024-12-03 | 23.4 | 23.43 | 22.62 | 23.09 | -0.09% | 93,663 | 215,357,962 |
| 2024-12-02 | 22.5 | 23.49 | 22.28 | 23.11 | +2.71% | 98,134 | 226,572,886 |
| 2024-11-29 | 21.86 | 22.99 | 21.3 | 22.5 | +2.23% | 115,955 | 257,165,878 |
| 2024-11-28 | 22 | 22.62 | 21.66 | 22.01 | +0.05% | 108,246 | 240,230,321 |
| 2024-11-27 | 21.42 | 22 | 20.54 | 22 | +2.56% | 112,283 | 238,510,306 |
| 2024-11-26 | 21.94 | 22.35 | 21.3 | 21.45 | -2.32% | 97,410 | 212,795,337 |
| 2024-11-25 | 22.78 | 23.12 | 21.4 | 21.96 | -3.73% | 145,259 | 320,031,323 |
| 2024-11-22 | 24.13 | 24.9 | 22.7 | 22.81 | -7.24% | 114,903 | 274,185,216 |
| 2024-11-21 | 24.37 | 25.08 | 23.65 | 24.59 | +0.86% | 116,967 | 285,639,075 |
| 2024-11-20 | 23.62 | 24.76 | 23.41 | 24.38 | +2.7% | 116,991 | 281,076,799 |
| 2024-11-19 | 22.74 | 23.86 | 22.5 | 23.74 | +6.31% | 130,198 | 303,149,715 |
| 2024-11-18 | 23.3 | 23.61 | 21.92 | 22.33 | -5.18% | 151,625 | 342,112,997 |
| 2024-11-15 | 25.66 | 26.1 | 23 | 23.55 | -9.8% | 225,693 | 557,867,577 |
| 2024-11-14 | 26.3 | 27.18 | 25.8 | 26.11 | -1.66% | 126,409 | 334,636,743 |
| 2024-11-13 | 26.9 | 27.31 | 25.66 | 26.55 | -2.6% | 194,693 | 513,483,504 |
| 2024-11-12 | 27.5 | 30.06 | 26.22 | 27.26 | 0% | 304,187 | 855,897,084 |
| 2024-11-11 | 25.12 | 28.4 | 25.12 | 27.26 | +9.92% | 274,821 | 746,918,226 |
| 2024-11-08 | 25.3 | 25.85 | 24.44 | 24.8 | +0.28% | 182,345 | 457,654,570 |
| 2024-11-07 | 24 | 24.95 | 23.75 | 24.73 | +2.4% | 146,020 | 357,339,662 |
| 2024-11-06 | 25.13 | 25.8 | 23.76 | 24.15 | -2.62% | 221,752 | 551,143,814 |
| 2024-11-05 | 23.45 | 25.16 | 22.97 | 24.8 | +6.85% | 207,537 | 503,148,707 |
| 2024-11-04 | 22.29 | 23.62 | 21.77 | 23.21 | +4.22% | 152,604 | 350,825,697 |
| 2024-11-01 | 25.07 | 25.65 | 22.12 | 22.27 | -12.94% | 248,927 | 582,380,286 |
| 2024-10-31 | 22.47 | 26.67 | 22.05 | 25.58 | +14.61% | 356,946 | 881,507,005 |
| 2024-10-30 | 22.5 | 23.21 | 21.95 | 22.32 | -2.11% | 143,167 | 320,766,362 |
| 2024-10-29 | 24 | 24.4 | 22.7 | 22.8 | -6.1% | 211,882 | 495,143,474 |
| 2024-10-28 | 23.89 | 25.25 | 23.88 | 24.28 | +2.45% | 203,119 | 495,186,063 |
| 2024-10-25 | 22.82 | 23.9 | 22.55 | 23.7 | +4.08% | 221,503 | 517,037,555 |
| 2024-10-24 | 23.06 | 23.53 | 22.22 | 22.77 | -2.23% | 196,283 | 448,769,242 |
| 2024-10-23 | 23.76 | 25.04 | 23.23 | 23.29 | -2.39% | 299,452 | 716,356,317 |
| 2024-10-22 | 22.97 | 24.76 | 22.48 | 23.86 | +1.75% | 383,701 | 912,929,932 |
| 2024-10-21 | 23 | 25.68 | 22.4 | 23.45 | +8.36% | 495,987 | 1,172,323,000 |
| 2024-10-18 | 18.2 | 21.64 | 18 | 21.64 | +20.02% | 362,267 | 743,558,874 |
| 2024-10-17 | 17.76 | 19.2 | 17.72 | 18.03 | +2.27% | 114,824 | 210,309,124 |
| 2024-10-16 | 17.75 | 18.33 | 17.4 | 17.63 | -3.45% | 78,119 | 138,678,090 |
| 2024-10-15 | 18.41 | 19.4 | 17.92 | 18.26 | -1.3% | 120,663 | 225,073,107 |
| 2024-10-14 | 17.84 | 18.69 | 16.99 | 18.5 | +2.78% | 113,008 | 201,349,128 |
| 2024-10-11 | 19.3 | 19.4 | 17.65 | 18 | -6.74% | 112,615 | 206,651,504 |
| 2024-10-10 | 20.41 | 20.9 | 19.23 | 19.3 | -4.97% | 150,919 | 302,247,363 |
| 2024-10-09 | 21.5 | 23.43 | 19.3 | 20.31 | -10.05% | 261,994 | 568,693,609 |
| 2024-10-08 | 22.58 | 22.58 | 20.5 | 22.58 | +19.98% | 260,349 | 573,407,399 |
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：