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 |
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：