股票概览
28.74
+0.28%
+0.08
28.81
开盘价
28.97
最高价
28.36
最低价
10,253
成交量
数据更新至: 2025-03-25
技术指标
29.20
MA5 (5日均线)
29.64
MA10 (10日均线)
29.96
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 | 28.81 | 28.97 | 28.36 | 28.74 | +0.28% | 10,253 | 29,396,945 |
| 2025-03-24 | 29.02 | 29.35 | 28.28 | 28.66 | -1.98% | 28,854 | 82,573,090 |
| 2025-03-21 | 29.5 | 29.9 | 29.18 | 29.24 | -1.18% | 27,393 | 80,820,747 |
| 2025-03-20 | 29.87 | 29.9 | 29.5 | 29.59 | -0.67% | 15,932 | 47,320,561 |
| 2025-03-19 | 30.11 | 30.14 | 29.6 | 29.79 | -1.19% | 17,102 | 51,034,437 |
| 2025-03-18 | 30.21 | 30.5 | 30.01 | 30.15 | -0.2% | 17,801 | 53,797,017 |
| 2025-03-17 | 30.19 | 30.43 | 30 | 30.21 | +0.37% | 18,734 | 56,644,404 |
| 2025-03-14 | 29.7 | 30.12 | 29.4 | 30.1 | +1.31% | 23,777 | 71,048,113 |
| 2025-03-13 | 30.25 | 30.32 | 29.4 | 29.71 | -1.66% | 30,698 | 91,342,903 |
| 2025-03-12 | 30.5 | 30.56 | 30.17 | 30.21 | -0.79% | 21,210 | 64,342,760 |
| 2025-03-11 | 29.86 | 30.63 | 29.86 | 30.45 | +0.73% | 25,790 | 78,160,818 |
| 2025-03-10 | 30.15 | 30.47 | 30.03 | 30.23 | +0.17% | 23,732 | 71,690,300 |
| 2025-03-07 | 30.47 | 30.7 | 30.05 | 30.18 | -0.95% | 32,802 | 99,527,163 |
| 2025-03-06 | 30.36 | 30.8 | 30.29 | 30.47 | +0.4% | 44,697 | 136,655,145 |
| 2025-03-05 | 30.64 | 30.98 | 30.05 | 30.35 | -0.95% | 33,349 | 101,199,455 |
| 2025-03-04 | 29.98 | 30.86 | 29.89 | 30.64 | +0.13% | 53,298 | 162,290,130 |
| 2025-03-03 | 29.55 | 31.5 | 29.5 | 30.6 | +4.22% | 68,809 | 209,895,860 |
| 2025-02-28 | 29.9 | 30.27 | 29.3 | 29.36 | -2.91% | 33,961 | 100,723,425 |
| 2025-02-27 | 30.25 | 30.48 | 29.76 | 30.24 | +0.17% | 32,509 | 97,887,734 |
| 2025-02-26 | 29.78 | 30.24 | 29.7 | 30.19 | +1.41% | 32,469 | 97,599,098 |
| 2025-02-25 | 29.88 | 30.28 | 29.6 | 29.77 | -1.23% | 30,286 | 90,659,805 |
| 2025-02-24 | 30.2 | 30.23 | 29.8 | 30.14 | -0.17% | 32,880 | 98,771,912 |
| 2025-02-21 | 29.82 | 30.53 | 29.7 | 30.19 | +0.84% | 46,563 | 140,193,995 |
| 2025-02-20 | 29.97 | 30.16 | 29.66 | 29.94 | +0.27% | 33,433 | 99,916,028 |
| 2025-02-19 | 28.99 | 29.9 | 28.88 | 29.86 | +2.68% | 35,286 | 104,544,980 |
| 2025-02-18 | 29.58 | 30.07 | 29.02 | 29.08 | -1.62% | 34,312 | 101,444,879 |
| 2025-02-17 | 29.85 | 30.32 | 29.23 | 29.56 | +0.03% | 46,715 | 139,188,936 |
| 2025-02-14 | 29.88 | 30.1 | 29.19 | 29.55 | -0.67% | 52,036 | 153,754,226 |
| 2025-02-13 | 29 | 30.79 | 28.74 | 29.75 | +3.26% | 74,823 | 224,355,075 |
| 2025-02-12 | 28.33 | 28.86 | 28.3 | 28.81 | +1.3% | 26,883 | 76,841,094 |
| 2025-02-11 | 28.96 | 28.99 | 28.26 | 28.44 | -1.8% | 27,507 | 78,179,630 |
| 2025-02-10 | 29.01 | 29.1 | 28.66 | 28.96 | -0.14% | 28,413 | 82,096,382 |
| 2025-02-07 | 28.7 | 29.18 | 28.48 | 29 | +1.05% | 38,130 | 109,941,409 |
| 2025-02-06 | 28.24 | 28.73 | 27.79 | 28.7 | +1.7% | 31,560 | 89,530,055 |
| 2025-02-05 | 28.56 | 28.56 | 28.08 | 28.22 | +0.07% | 14,512 | 41,177,017 |
| 2025-01-27 | 28.57 | 28.68 | 28.2 | 28.2 | -0.74% | 12,291 | 34,905,621 |
| 2025-01-24 | 28.1 | 28.49 | 28.04 | 28.41 | +0.92% | 12,904 | 36,545,028 |
| 2025-01-23 | 28.27 | 28.75 | 28.15 | 28.15 | +0.46% | 21,057 | 59,977,302 |
| 2025-01-22 | 27.9 | 28.39 | 27.76 | 28.02 | -0.21% | 12,544 | 35,107,614 |
| 2025-01-21 | 28.12 | 28.45 | 27.84 | 28.08 | -0.11% | 13,858 | 38,899,730 |
| 2025-01-20 | 28.14 | 28.55 | 28.06 | 28.11 | +0.39% | 14,988 | 42,302,945 |
| 2025-01-17 | 27.7 | 28.19 | 27.52 | 28 | +0.9% | 18,451 | 51,467,454 |
| 2025-01-16 | 27.8 | 28.25 | 27.49 | 27.75 | +0.25% | 19,535 | 54,417,708 |
| 2025-01-15 | 27.93 | 28.3 | 27.5 | 27.68 | -1.32% | 19,153 | 53,161,454 |
| 2025-01-14 | 27.14 | 28.14 | 27.14 | 28.05 | +3.28% | 26,399 | 73,347,808 |
| 2025-01-13 | 26.47 | 27.21 | 26.4 | 27.16 | +1.72% | 17,286 | 46,435,724 |
| 2025-01-10 | 27.38 | 27.68 | 26.68 | 26.7 | -2.2% | 21,805 | 59,365,634 |
| 2025-01-09 | 27.2 | 27.72 | 27.19 | 27.3 | -0.98% | 17,783 | 48,838,726 |
| 2025-01-08 | 28.22 | 28.22 | 26.85 | 27.57 | -0.36% | 22,076 | 60,619,111 |
| 2025-01-07 | 27.48 | 27.85 | 27.22 | 27.67 | +0.69% | 16,120 | 44,463,496 |
| 2025-01-06 | 27.36 | 27.76 | 27.28 | 27.48 | +0.07% | 15,759 | 43,289,598 |
| 2025-01-03 | 28.05 | 28.3 | 27.31 | 27.46 | -1.89% | 21,613 | 60,155,332 |
| 2025-01-02 | 29 | 29.35 | 27.83 | 27.99 | -3.62% | 24,877 | 71,178,775 |
| 2024-12-31 | 29.98 | 30.06 | 29.04 | 29.04 | -3.23% | 27,219 | 80,104,057 |
| 2024-12-30 | 29.81 | 30.06 | 29.51 | 30.01 | +0.44% | 18,711 | 55,848,467 |
| 2024-12-27 | 30.34 | 30.64 | 29.83 | 29.88 | -1.52% | 35,701 | 107,842,272 |
| 2024-12-26 | 30.54 | 31.14 | 30.3 | 30.34 | -0.52% | 23,388 | 71,644,988 |
| 2024-12-25 | 31.27 | 31.27 | 30.2 | 30.5 | -2.65% | 30,356 | 93,042,205 |
| 2024-12-24 | 31.47 | 32.18 | 30.92 | 31.33 | -1.07% | 29,691 | 93,402,981 |
| 2024-12-23 | 32.55 | 32.71 | 31.67 | 31.67 | -2.91% | 29,069 | 93,195,323 |
| 2024-12-20 | 32.26 | 33.2 | 32 | 32.62 | +0.77% | 29,604 | 96,682,903 |
| 2024-12-19 | 32.08 | 32.55 | 31.65 | 32.37 | -0.46% | 23,167 | 74,540,703 |
| 2024-12-18 | 32.04 | 33.08 | 31.73 | 32.52 | +2.39% | 30,747 | 99,984,769 |
| 2024-12-17 | 32.34 | 32.58 | 31.64 | 31.76 | -1.46% | 24,104 | 77,328,749 |
| 2024-12-16 | 33.35 | 33.66 | 32.05 | 32.23 | -1.8% | 37,793 | 123,822,351 |
| 2024-12-13 | 33.36 | 34.67 | 32.82 | 32.82 | -1.91% | 96,003 | 324,570,743 |
| 2024-12-12 | 33.21 | 33.73 | 32.98 | 33.46 | +1% | 41,610 | 138,809,943 |
| 2024-12-11 | 32.73 | 33.49 | 32.35 | 33.13 | +2.41% | 33,386 | 110,372,308 |
| 2024-12-10 | 33.56 | 33.65 | 32.25 | 32.35 | +1.7% | 38,082 | 125,053,702 |
| 2024-12-09 | 31.95 | 32.25 | 31.41 | 31.81 | -0.47% | 26,270 | 83,663,209 |
| 2024-12-06 | 31.27 | 32.08 | 30.84 | 31.96 | +2.24% | 25,461 | 80,188,577 |
| 2024-12-05 | 31.29 | 31.75 | 31.08 | 31.26 | -0.45% | 19,267 | 60,442,416 |
| 2024-12-04 | 32.32 | 32.6 | 31.36 | 31.4 | -1.94% | 27,794 | 88,718,323 |
| 2024-12-03 | 32.15 | 32.38 | 31.85 | 32.02 | -0.56% | 23,459 | 75,308,199 |
| 2024-12-02 | 31.66 | 32.26 | 31.3 | 32.2 | +1.51% | 40,964 | 130,599,431 |
| 2024-11-29 | 30.85 | 32.05 | 30.63 | 31.72 | +2.19% | 27,631 | 86,940,895 |
| 2024-11-28 | 31.16 | 31.63 | 31 | 31.04 | -0.7% | 28,503 | 89,223,374 |
| 2024-11-27 | 30.63 | 31.27 | 29.9 | 31.26 | +1.82% | 26,245 | 80,258,919 |
| 2024-11-26 | 31.44 | 31.63 | 30.61 | 30.7 | -2.32% | 20,898 | 64,889,341 |
| 2024-11-25 | 31.38 | 31.6 | 30.73 | 31.43 | +0.77% | 25,295 | 78,824,751 |
| 2024-11-22 | 32.99 | 33.26 | 31.15 | 31.19 | -5.51% | 35,127 | 112,899,929 |
| 2024-11-21 | 33.8 | 33.8 | 32.55 | 33.01 | -2.34% | 35,621 | 118,390,579 |
| 2024-11-20 | 32.51 | 34.66 | 32 | 33.8 | +3.94% | 50,512 | 168,972,930 |
| 2024-11-19 | 31.54 | 32.55 | 31.3 | 32.52 | +3.11% | 28,893 | 92,459,785 |
| 2024-11-18 | 32.88 | 32.89 | 31.35 | 31.54 | -2.74% | 36,016 | 115,576,799 |
| 2024-11-15 | 33.71 | 34.39 | 32.32 | 32.43 | -4.56% | 36,414 | 121,485,541 |
| 2024-11-14 | 35.57 | 35.57 | 33.95 | 33.98 | -4.47% | 39,007 | 135,050,235 |
| 2024-11-13 | 35.21 | 35.91 | 34.68 | 35.57 | -0.31% | 41,126 | 145,182,815 |
| 2024-11-12 | 36.24 | 36.83 | 35.3 | 35.68 | -1.55% | 62,372 | 225,464,906 |
| 2024-11-11 | 35 | 36.3 | 34.8 | 36.24 | +4.5% | 75,194 | 269,447,438 |
| 2024-11-08 | 34.58 | 35.65 | 33.8 | 34.68 | +2% | 48,094 | 167,304,132 |
| 2024-11-07 | 33.29 | 34.12 | 33.02 | 34 | +2.1% | 40,971 | 137,753,922 |
| 2024-11-06 | 33.45 | 34.33 | 33.03 | 33.3 | +0.57% | 44,862 | 150,744,889 |
| 2024-11-05 | 31.46 | 33.17 | 31.44 | 33.11 | +5.04% | 50,968 | 165,480,780 |
| 2024-11-04 | 31.1 | 31.72 | 31 | 31.52 | +1.35% | 18,423 | 57,986,155 |
| 2024-11-01 | 32.19 | 32.37 | 31.06 | 31.1 | -3.54% | 33,958 | 107,724,388 |
| 2024-10-31 | 31.79 | 32.4 | 31.42 | 32.24 | +0.53% | 42,632 | 136,224,539 |
| 2024-10-30 | 32.76 | 32.82 | 31.77 | 32.07 | -2.7% | 34,747 | 112,241,453 |
| 2024-10-29 | 33.19 | 33.59 | 32.67 | 32.96 | +0.03% | 44,918 | 148,598,219 |
| 2024-10-28 | 32.7 | 33.19 | 32.32 | 32.95 | +0.76% | 29,646 | 97,341,880 |
| 2024-10-25 | 32.17 | 33.2 | 32.15 | 32.7 | +1.18% | 36,446 | 119,130,673 |
| 2024-10-24 | 32.17 | 32.55 | 31.84 | 32.32 | +0.15% | 30,986 | 99,770,708 |
| 2024-10-23 | 32.13 | 33.07 | 31.83 | 32.27 | -0.25% | 35,561 | 115,207,177 |
| 2024-10-22 | 33.07 | 33.11 | 31.96 | 32.35 | -1.97% | 52,992 | 171,765,089 |
| 2024-10-21 | 32.55 | 33.85 | 31.8 | 33 | +3.87% | 72,336 | 237,986,743 |
| 2024-10-18 | 29.5 | 32.78 | 29.43 | 31.77 | +7.59% | 76,623 | 239,064,871 |
| 2024-10-17 | 29.9 | 30.28 | 29.5 | 29.53 | +0.07% | 29,009 | 86,744,643 |
| 2024-10-16 | 30.12 | 30.56 | 29.42 | 29.51 | -3.34% | 39,139 | 117,196,067 |
| 2024-10-15 | 31.39 | 31.85 | 30.51 | 30.53 | -3.84% | 41,270 | 129,028,081 |
| 2024-10-14 | 31 | 31.8 | 30.12 | 31.75 | +2.42% | 49,969 | 155,552,928 |
| 2024-10-11 | 33 | 33.35 | 30.41 | 31 | -9.78% | 69,916 | 222,934,901 |
| 2024-10-10 | 33.17 | 36.94 | 32.42 | 34.36 | +4.72% | 91,592 | 317,062,501 |
| 2024-10-09 | 35 | 36.16 | 32.8 | 32.81 | -9.94% | 89,296 | 308,746,214 |
| 2024-10-08 | 37.59 | 37.59 | 33.62 | 36.43 | +15.65% | 135,575 | 486,820,020 |
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：