股票概览
28.46
-1.79%
-0.52
28.5
开盘价
29.39
最高价
27.8
最低价
84,446
成交量
数据更新至: 2025-03-25
技术指标
29.92
MA5 (5日均线)
30.28
MA10 (10日均线)
31.70
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 | 28.5 | 29.39 | 27.8 | 28.46 | -1.79% | 84,446 | 242,052,556 |
| 2025-03-24 | 30.02 | 30.2 | 27.73 | 28.98 | -4.13% | 167,648 | 483,738,694 |
| 2025-03-21 | 30.15 | 31.24 | 29.1 | 30.23 | -1.79% | 201,433 | 600,554,562 |
| 2025-03-20 | 31.5 | 31.82 | 30.38 | 30.78 | -1.16% | 159,602 | 495,548,876 |
| 2025-03-19 | 31.5 | 32.49 | 30.78 | 31.14 | -2.08% | 191,762 | 605,834,769 |
| 2025-03-18 | 31.34 | 32.6 | 30.71 | 31.8 | +2.68% | 225,246 | 710,057,048 |
| 2025-03-17 | 30.23 | 31.18 | 29.51 | 30.97 | +2.48% | 194,319 | 596,948,116 |
| 2025-03-14 | 28.8 | 31.27 | 28.8 | 30.22 | +3.81% | 236,917 | 707,372,715 |
| 2025-03-13 | 31.14 | 31.2 | 28.81 | 29.11 | -6.52% | 243,534 | 719,532,026 |
| 2025-03-12 | 31.31 | 32.18 | 30.88 | 31.14 | +0.03% | 182,758 | 575,930,237 |
| 2025-03-11 | 31.01 | 31.79 | 29.8 | 31.13 | -2.41% | 263,752 | 811,794,606 |
| 2025-03-10 | 31.4 | 33.09 | 31.36 | 31.9 | -0.78% | 224,330 | 721,330,694 |
| 2025-03-07 | 32.02 | 33.55 | 31.6 | 32.15 | -1.83% | 257,623 | 840,565,637 |
| 2025-03-06 | 31.87 | 33.36 | 31.7 | 32.75 | +2.44% | 286,344 | 936,786,958 |
| 2025-03-05 | 31.2 | 32.98 | 30.61 | 31.97 | +1.52% | 272,227 | 870,518,453 |
| 2025-03-04 | 30.6 | 32.3 | 30.45 | 31.49 | +2.04% | 272,777 | 862,968,988 |
| 2025-03-03 | 33.14 | 33.5 | 30.51 | 30.86 | -6.34% | 329,071 | 1,036,234,133 |
| 2025-02-28 | 37.38 | 37.85 | 32.88 | 32.95 | -15.47% | 488,139 | 1,682,210,645 |
| 2025-02-27 | 37.17 | 38.99 | 36.35 | 38.98 | +5.49% | 476,350 | 1,795,724,122 |
| 2025-02-26 | 37.1 | 40.72 | 36.65 | 36.95 | -0.19% | 644,641 | 2,490,628,979 |
| 2025-02-25 | 37.8 | 39.42 | 35.81 | 37.02 | -3.29% | 643,936 | 2,412,562,212 |
| 2025-02-24 | 32.67 | 38.28 | 32.55 | 38.28 | +20% | 563,955 | 2,020,187,004 |
| 2025-02-21 | 32.58 | 32.78 | 30.8 | 31.9 | -1.45% | 376,668 | 1,189,763,491 |
| 2025-02-20 | 32.52 | 33.58 | 31.68 | 32.37 | -2.44% | 454,026 | 1,474,398,621 |
| 2025-02-19 | 29.97 | 33.98 | 29.8 | 33.18 | +11.94% | 583,696 | 1,889,265,989 |
| 2025-02-18 | 31.06 | 31.09 | 29.58 | 29.64 | -4.57% | 209,965 | 633,056,098 |
| 2025-02-17 | 29.48 | 31.43 | 29.12 | 31.06 | +4.02% | 303,707 | 919,693,762 |
| 2025-02-14 | 29.4 | 30.07 | 29 | 29.86 | +0.91% | 206,155 | 609,549,876 |
| 2025-02-13 | 31.62 | 32.27 | 29.35 | 29.59 | -7.33% | 331,988 | 1,013,622,767 |
| 2025-02-12 | 31.5 | 32.76 | 31.16 | 31.93 | +0.57% | 282,227 | 901,706,082 |
| 2025-02-11 | 30.8 | 32.19 | 30.58 | 31.75 | -7.65% | 451,706 | 1,416,266,750 |
| 2025-02-10 | 34.05 | 34.39 | 32.5 | 34.38 | -0.78% | 328,160 | 1,096,224,779 |
| 2025-02-07 | 35.02 | 35.9 | 33.68 | 34.65 | -2.67% | 488,198 | 1,691,627,001 |
| 2025-02-06 | 33.01 | 37.47 | 32.8 | 35.6 | +5.54% | 475,683 | 1,675,512,771 |
| 2025-02-05 | 32.5 | 34.3 | 32.5 | 33.73 | +3.02% | 300,032 | 1,007,359,896 |
| 2025-01-27 | 32.98 | 33.2 | 30.7 | 32.74 | -3.42% | 252,548 | 811,144,567 |
| 2025-01-24 | 32.3 | 34.49 | 32.11 | 33.9 | +4.08% | 290,663 | 975,480,019 |
| 2025-01-23 | 34.4 | 35.38 | 32.5 | 32.57 | -3.35% | 337,406 | 1,148,694,889 |
| 2025-01-22 | 36.8 | 37.11 | 33.29 | 33.7 | -11.39% | 462,574 | 1,631,486,482 |
| 2025-01-21 | 35.6 | 38.23 | 34.84 | 38.03 | +7.07% | 475,104 | 1,744,261,074 |
| 2025-01-20 | 36.16 | 36.28 | 34.72 | 35.52 | +1.34% | 330,217 | 1,173,364,287 |
| 2025-01-17 | 35.7 | 36.96 | 34.53 | 35.05 | -1.54% | 370,524 | 1,323,231,345 |
| 2025-01-16 | 37.37 | 38.25 | 35.53 | 35.6 | -5.67% | 524,234 | 1,920,523,703 |
| 2025-01-15 | 36.38 | 38.48 | 35.9 | 37.74 | +3.74% | 655,391 | 2,427,614,617 |
| 2025-01-14 | 31 | 36.38 | 30.8 | 36.38 | +19.99% | 655,238 | 2,214,343,971 |
| 2025-01-13 | 32 | 34.42 | 29.6 | 30.32 | -8.01% | 495,362 | 1,594,862,946 |
| 2025-01-10 | 32.4 | 36.24 | 32.2 | 32.96 | +1.26% | 556,865 | 1,882,895,173 |
| 2025-01-09 | 31.79 | 34.35 | 31.5 | 32.55 | -0.09% | 526,172 | 1,723,009,807 |
| 2025-01-08 | 27.8 | 33.89 | 27.7 | 32.58 | +15.37% | 623,531 | 1,898,996,605 |
| 2025-01-07 | 26.19 | 28.24 | 25.8 | 28.24 | +7.79% | 318,746 | 865,347,448 |
| 2025-01-06 | 25.63 | 26.4 | 24.78 | 26.2 | +2.22% | 244,008 | 625,001,894 |
| 2025-01-03 | 27.6 | 27.9 | 25.25 | 25.63 | -8.14% | 302,817 | 811,972,243 |
| 2025-01-02 | 26.7 | 29.17 | 25.2 | 27.9 | +5.68% | 402,075 | 1,097,751,955 |
| 2024-12-31 | 26.58 | 27.36 | 26.16 | 26.4 | +0.34% | 242,989 | 650,354,851 |
| 2024-12-30 | 26.97 | 27.31 | 25.97 | 26.31 | -0.15% | 237,410 | 633,165,920 |
| 2024-12-27 | 28 | 28.48 | 26.06 | 26.35 | -5.45% | 399,597 | 1,081,510,942 |
| 2024-12-26 | 28.01 | 30.28 | 26.66 | 27.87 | -3.96% | 482,824 | 1,363,810,589 |
| 2024-12-25 | 35 | 35 | 29.02 | 29.02 | -20.01% | 587,762 | 1,844,489,084 |
| 2024-12-24 | 35.05 | 36.65 | 34.66 | 36.28 | +6.39% | 452,946 | 1,620,980,478 |
| 2024-12-23 | 33.5 | 35.98 | 32.51 | 34.1 | +0.29% | 465,372 | 1,598,438,138 |
| 2024-12-20 | 31.67 | 34.28 | 31.67 | 34 | +5.89% | 521,901 | 1,738,356,672 |
| 2024-12-19 | 30.88 | 34.43 | 30.48 | 32.11 | +1.94% | 505,821 | 1,640,944,699 |
| 2024-12-18 | 31.47 | 32.5 | 30.51 | 31.5 | +2.94% | 442,608 | 1,398,982,437 |
| 2024-12-17 | 32.11 | 32.33 | 29.61 | 30.6 | -6.59% | 458,496 | 1,405,568,119 |
| 2024-12-16 | 34 | 35.67 | 30.82 | 32.76 | -6.93% | 539,210 | 1,783,218,056 |
| 2024-12-13 | 35 | 37.8 | 34.5 | 35.2 | +2.33% | 621,619 | 2,234,138,552 |
| 2024-12-12 | 36.82 | 37.69 | 33.93 | 34.4 | -8.75% | 666,501 | 2,366,400,711 |
| 2024-12-11 | 38.5 | 41.65 | 36.68 | 37.7 | -6.68% | 738,600 | 2,873,579,346 |
| 2024-12-10 | 34.5 | 40.4 | 33.78 | 40.4 | +19.99% | 781,342 | 3,022,708,540 |
| 2024-12-09 | 29.5 | 35.49 | 29.21 | 33.67 | +9.5% | 775,856 | 2,501,648,505 |
| 2024-12-06 | 32.4 | 36.6 | 27.05 | 30.75 | -1.51% | 1,038,176 | 3,169,751,503 |
| 2024-12-05 | 27.61 | 31.22 | 27.22 | 31.22 | +19.98% | 590,559 | 1,710,591,784 |
| 2024-12-04 | 21.57 | 26.02 | 21.57 | 26.02 | +20.02% | 702,343 | 1,744,507,639 |
| 2024-12-03 | 20.3 | 24.3 | 20.28 | 21.68 | +4.73% | 761,654 | 1,660,521,358 |
| 2024-12-02 | 19 | 21.89 | 19 | 20.7 | +13.49% | 807,918 | 1,669,096,936 |
| 2024-11-29 | 15.12 | 18.24 | 15.03 | 18.24 | +20% | 488,852 | 831,728,055 |
| 2024-11-28 | 16.3 | 16.33 | 15.06 | 15.2 | -6.63% | 265,079 | 415,622,451 |
| 2024-11-27 | 16.22 | 16.55 | 15.2 | 16.28 | -1.81% | 286,365 | 455,382,524 |
| 2024-11-26 | 16.81 | 17.3 | 16.2 | 16.58 | -5.2% | 344,551 | 577,199,541 |
| 2024-11-25 | 15.49 | 17.5 | 14.8 | 17.49 | +14.16% | 457,111 | 743,352,695 |
| 2024-11-22 | 14.34 | 16.43 | 14.23 | 15.32 | +7.89% | 462,355 | 720,601,941 |
| 2024-11-21 | 14.68 | 14.89 | 13.8 | 14.2 | -5.21% | 388,992 | 555,632,632 |
| 2024-11-20 | 12.9 | 15.5 | 12.83 | 14.98 | +13.57% | 494,865 | 709,755,063 |
| 2024-11-19 | 11.25 | 13.5 | 11.25 | 13.19 | +17.14% | 411,613 | 522,196,148 |
| 2024-11-18 | 12.17 | 12.63 | 11.23 | 11.26 | -3.6% | 263,551 | 318,217,565 |
| 2024-11-15 | 11.68 | 12.47 | 11.36 | 11.68 | -0.76% | 251,706 | 298,213,510 |
| 2024-11-14 | 13.2 | 13.22 | 11.72 | 11.77 | -9.25% | 254,280 | 309,430,731 |
| 2024-11-13 | 11.9 | 13.2 | 11.3 | 12.97 | +7.46% | 329,051 | 402,748,605 |
| 2024-11-12 | 11.9 | 12.55 | 11.76 | 12.07 | -0.17% | 208,124 | 252,177,259 |
| 2024-11-11 | 11 | 12.79 | 10.92 | 12.09 | +9.31% | 264,799 | 317,957,882 |
| 2024-11-08 | 10.91 | 11.61 | 10.89 | 11.06 | +1.65% | 176,032 | 197,524,627 |
| 2024-11-07 | 11.25 | 11.27 | 10.6 | 10.88 | -3.8% | 208,968 | 226,862,181 |
| 2024-11-06 | 11.28 | 11.89 | 11.03 | 11.31 | -0.62% | 291,523 | 333,205,094 |
| 2024-11-05 | 10.1 | 11.95 | 9.96 | 11.38 | +13.12% | 303,786 | 333,386,236 |
| 2024-11-04 | 9.2 | 10.54 | 9.2 | 10.06 | +9.59% | 140,501 | 141,809,479 |
| 2024-11-01 | 9.61 | 9.62 | 9.11 | 9.18 | -4.18% | 52,616 | 48,965,890 |
| 2024-10-31 | 9.72 | 9.73 | 9.48 | 9.58 | -1.44% | 67,382 | 64,723,049 |
| 2024-10-30 | 9.85 | 9.95 | 9.6 | 9.72 | -0.92% | 41,801 | 40,758,453 |
| 2024-10-29 | 9.85 | 10.07 | 9.68 | 9.81 | -0.3% | 65,352 | 64,564,716 |
| 2024-10-28 | 9.8 | 9.94 | 9.75 | 9.84 | +0.31% | 57,019 | 56,200,832 |
| 2024-10-25 | 9.82 | 9.97 | 9.78 | 9.81 | 0% | 46,390 | 45,831,886 |
| 2024-10-24 | 9.81 | 9.92 | 9.73 | 9.81 | -0.51% | 35,075 | 34,427,957 |
| 2024-10-23 | 10.09 | 10.15 | 9.78 | 9.86 | -0.8% | 58,814 | 58,407,542 |
| 2024-10-22 | 9.66 | 10.12 | 9.41 | 9.94 | +3.22% | 86,438 | 84,488,340 |
| 2024-10-21 | 9.5 | 9.86 | 9.39 | 9.63 | +2.67% | 79,641 | 76,543,646 |
| 2024-10-18 | 8.91 | 9.64 | 8.91 | 9.38 | +4.57% | 76,165 | 70,840,970 |
| 2024-10-17 | 8.95 | 9.18 | 8.9 | 8.97 | +0.11% | 47,015 | 42,762,701 |
| 2024-10-16 | 9.15 | 9.22 | 8.88 | 8.96 | -7.63% | 104,849 | 94,694,683 |
| 2024-10-15 | 9.97 | 10.07 | 9.68 | 9.7 | -2.32% | 46,805 | 46,303,497 |
| 2024-10-14 | 9.88 | 9.98 | 9.58 | 9.93 | +1.12% | 57,843 | 56,702,136 |
| 2024-10-11 | 10.4 | 10.57 | 9.68 | 9.82 | -5.21% | 70,856 | 71,128,002 |
| 2024-10-10 | 10.57 | 10.93 | 10.28 | 10.36 | -0.67% | 90,256 | 95,773,493 |
| 2024-10-09 | 10.87 | 11.45 | 10.21 | 10.43 | -6.37% | 163,083 | 178,293,027 |
| 2024-10-08 | 11.65 | 11.65 | 10.25 | 11.14 | +13.79% | 185,760 | 204,496,786 |
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：