股票概览
29.06
+0.21%
+0.06
29
开盘价
29.09
最高价
28.71
最低价
25,396
成交量
数据更新至: 2025-03-25
技术指标
29.56
MA5 (5日均线)
29.46
MA10 (10日均线)
29.84
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 | 29.09 | 28.71 | 29.06 | +0.21% | 25,396 | 73,392,826 |
| 2025-03-24 | 29.53 | 29.8 | 28.74 | 29 | -1.09% | 46,299 | 134,853,734 |
| 2025-03-21 | 30.14 | 30.28 | 29.16 | 29.32 | -2.59% | 55,633 | 164,643,277 |
| 2025-03-20 | 30.71 | 30.75 | 30.03 | 30.1 | -0.73% | 41,361 | 125,030,955 |
| 2025-03-19 | 29.89 | 30.8 | 29.83 | 30.32 | +0.76% | 65,338 | 199,122,615 |
| 2025-03-18 | 30.08 | 30.5 | 29.9 | 30.09 | +0.6% | 57,933 | 174,853,180 |
| 2025-03-17 | 29.32 | 30.15 | 29.15 | 29.91 | +1.98% | 76,855 | 229,011,420 |
| 2025-03-14 | 28.39 | 29.37 | 28.34 | 29.33 | +2.95% | 70,436 | 204,617,259 |
| 2025-03-13 | 28.94 | 29.09 | 28.25 | 28.49 | -1.59% | 53,179 | 152,047,605 |
| 2025-03-12 | 29.33 | 29.45 | 28.93 | 28.95 | -0.82% | 50,067 | 145,959,778 |
| 2025-03-11 | 29.16 | 29.42 | 29.03 | 29.19 | -0.92% | 51,862 | 151,331,041 |
| 2025-03-10 | 29.93 | 30.13 | 29.31 | 29.46 | -0.71% | 60,532 | 179,144,452 |
| 2025-03-07 | 30.01 | 30.24 | 29.56 | 29.67 | -1.59% | 58,189 | 173,591,560 |
| 2025-03-06 | 29.8 | 30.68 | 29.61 | 30.15 | +1.69% | 83,087 | 250,907,959 |
| 2025-03-05 | 29.9 | 30.23 | 29.4 | 29.65 | -0.84% | 58,955 | 174,823,203 |
| 2025-03-04 | 30 | 30.35 | 29.79 | 29.9 | -0.66% | 65,453 | 196,259,732 |
| 2025-03-03 | 30.5 | 31.22 | 30.09 | 30.1 | -1.15% | 87,855 | 268,540,402 |
| 2025-02-28 | 31.79 | 32.26 | 30.18 | 30.45 | -4.69% | 122,483 | 379,435,671 |
| 2025-02-27 | 31.64 | 32.36 | 31.07 | 31.95 | +0.95% | 157,126 | 499,959,947 |
| 2025-02-26 | 28.52 | 32.2 | 28.41 | 31.65 | +10.59% | 194,251 | 594,552,552 |
| 2025-02-25 | 28.31 | 28.97 | 28.28 | 28.62 | -0.66% | 67,153 | 192,364,411 |
| 2025-02-24 | 28.8 | 29.28 | 28.31 | 28.81 | +0.84% | 87,656 | 253,099,951 |
| 2025-02-21 | 28.18 | 28.74 | 27.72 | 28.57 | +1.96% | 97,409 | 276,115,640 |
| 2025-02-20 | 28.05 | 28.6 | 27.93 | 28.02 | +0.18% | 60,566 | 170,878,582 |
| 2025-02-19 | 28.07 | 28.38 | 27.72 | 27.97 | -0.36% | 53,818 | 150,919,467 |
| 2025-02-18 | 28.26 | 28.76 | 27.8 | 28.07 | -0.81% | 53,957 | 152,398,258 |
| 2025-02-17 | 28.66 | 28.84 | 28.08 | 28.3 | +0.5% | 65,620 | 186,743,656 |
| 2025-02-14 | 27.85 | 28.44 | 27.73 | 28.16 | +1.96% | 61,386 | 172,944,104 |
| 2025-02-13 | 27.72 | 27.99 | 27.54 | 27.62 | -0.65% | 39,618 | 110,071,799 |
| 2025-02-12 | 28 | 28.12 | 27.66 | 27.8 | -0.71% | 44,338 | 123,489,837 |
| 2025-02-11 | 27.88 | 28.16 | 27.44 | 28 | +0.36% | 58,000 | 161,240,159 |
| 2025-02-10 | 27.39 | 28.29 | 27.12 | 27.9 | +2.31% | 75,265 | 210,040,999 |
| 2025-02-07 | 27.3 | 27.58 | 27.02 | 27.27 | -0.04% | 62,178 | 169,938,613 |
| 2025-02-06 | 26.36 | 27.35 | 26.14 | 27.28 | +3.33% | 65,606 | 177,052,814 |
| 2025-02-05 | 26.25 | 26.51 | 25.7 | 26.4 | +0.92% | 54,182 | 141,656,960 |
| 2025-01-27 | 26.64 | 26.79 | 26.16 | 26.16 | -0.68% | 35,121 | 92,886,897 |
| 2025-01-24 | 26.35 | 26.68 | 26.21 | 26.34 | -0.34% | 36,478 | 96,423,829 |
| 2025-01-23 | 26.31 | 26.9 | 26.25 | 26.43 | +0.88% | 45,756 | 121,802,700 |
| 2025-01-22 | 26.28 | 26.3 | 25.6 | 26.2 | +0.23% | 39,148 | 101,624,818 |
| 2025-01-21 | 26.36 | 26.46 | 25.85 | 26.14 | -0.38% | 35,863 | 93,784,451 |
| 2025-01-20 | 26.24 | 26.62 | 26 | 26.24 | +1.39% | 38,094 | 100,335,271 |
| 2025-01-17 | 25.99 | 26.05 | 25.56 | 25.88 | 0% | 30,318 | 78,207,062 |
| 2025-01-16 | 25.56 | 26.35 | 25.56 | 25.88 | +0.9% | 46,202 | 120,287,951 |
| 2025-01-15 | 25.9 | 26.03 | 25.53 | 25.65 | -1.38% | 36,306 | 93,191,522 |
| 2025-01-14 | 25.49 | 26.1 | 25.4 | 26.01 | +2.04% | 50,976 | 131,774,955 |
| 2025-01-13 | 24.86 | 25.59 | 24.72 | 25.49 | +2.53% | 42,066 | 106,422,831 |
| 2025-01-10 | 25.46 | 25.55 | 24.86 | 24.86 | -2.2% | 45,158 | 113,533,881 |
| 2025-01-09 | 25.6 | 25.93 | 25.36 | 25.42 | -1.4% | 33,095 | 84,711,531 |
| 2025-01-08 | 26.45 | 26.45 | 25.29 | 25.78 | -1.9% | 59,843 | 154,157,794 |
| 2025-01-07 | 26.51 | 26.67 | 26.17 | 26.28 | -1.57% | 41,350 | 108,979,086 |
| 2025-01-06 | 26.5 | 27.07 | 26.46 | 26.7 | +0.45% | 40,246 | 107,615,427 |
| 2025-01-03 | 26.77 | 27.15 | 26.33 | 26.58 | -0.71% | 45,581 | 121,898,035 |
| 2025-01-02 | 27.77 | 27.8 | 26.58 | 26.77 | -2.05% | 51,390 | 139,633,265 |
| 2024-12-31 | 28.15 | 28.3 | 27.33 | 27.33 | -2.43% | 41,774 | 116,037,032 |
| 2024-12-30 | 28.07 | 28.27 | 27.83 | 28.01 | -0.64% | 33,616 | 94,172,955 |
| 2024-12-27 | 28.06 | 28.32 | 27.77 | 28.19 | +1.04% | 44,277 | 124,455,757 |
| 2024-12-26 | 28 | 28.33 | 27.88 | 27.9 | -0.75% | 39,210 | 110,059,963 |
| 2024-12-25 | 29.14 | 29.36 | 27.85 | 28.11 | -3% | 53,659 | 151,748,155 |
| 2024-12-24 | 28.69 | 29.19 | 28.69 | 28.98 | +1.05% | 32,368 | 93,849,405 |
| 2024-12-23 | 29.27 | 29.49 | 28.68 | 28.68 | -2.32% | 49,656 | 143,791,992 |
| 2024-12-20 | 29.9 | 30.1 | 29.35 | 29.36 | -2.56% | 59,961 | 177,725,145 |
| 2024-12-19 | 29.63 | 30.28 | 29.32 | 30.13 | +0.53% | 55,282 | 164,090,553 |
| 2024-12-18 | 30.01 | 30.3 | 29.93 | 29.97 | -0.43% | 33,575 | 101,002,818 |
| 2024-12-17 | 30.2 | 30.49 | 29.84 | 30.1 | -0.73% | 43,245 | 130,109,948 |
| 2024-12-16 | 30.73 | 31.18 | 30.14 | 30.32 | -2.07% | 76,126 | 231,718,639 |
| 2024-12-13 | 30.9 | 31.32 | 30.37 | 30.96 | -0.26% | 105,571 | 325,757,530 |
| 2024-12-12 | 31.15 | 31.27 | 30.78 | 31.04 | -0.42% | 54,407 | 168,631,544 |
| 2024-12-11 | 31.5 | 31.81 | 31.08 | 31.17 | +0.29% | 61,374 | 192,692,313 |
| 2024-12-10 | 31.5 | 31.6 | 30.99 | 31.08 | +2.24% | 78,181 | 244,421,913 |
| 2024-12-09 | 31.3 | 31.54 | 30.3 | 30.4 | -1.59% | 68,664 | 211,230,778 |
| 2024-12-06 | 30.49 | 31.29 | 30.21 | 30.89 | +1.28% | 69,263 | 213,397,880 |
| 2024-12-05 | 30.9 | 30.98 | 30.37 | 30.5 | -0.91% | 50,578 | 154,998,754 |
| 2024-12-04 | 31.73 | 31.73 | 30.6 | 30.78 | -2.99% | 66,718 | 208,305,848 |
| 2024-12-03 | 32.36 | 32.36 | 31.56 | 31.73 | -2.01% | 65,882 | 209,698,807 |
| 2024-12-02 | 32.11 | 32.93 | 31.6 | 32.38 | +3.85% | 156,272 | 505,569,493 |
| 2024-11-29 | 29.97 | 31.8 | 29.43 | 31.18 | +4.56% | 171,052 | 525,052,461 |
| 2024-11-28 | 29.48 | 30.13 | 29.18 | 29.82 | +1.26% | 79,687 | 236,047,472 |
| 2024-11-27 | 29 | 29.5 | 28.68 | 29.45 | +1.06% | 48,728 | 141,930,164 |
| 2024-11-26 | 29.34 | 29.85 | 28.95 | 29.14 | -0.68% | 41,181 | 120,683,507 |
| 2024-11-25 | 29.1 | 29.48 | 28.98 | 29.34 | +0.55% | 45,176 | 131,855,988 |
| 2024-11-22 | 30.2 | 30.28 | 29.13 | 29.18 | -4.33% | 66,326 | 197,024,496 |
| 2024-11-21 | 31.05 | 31.44 | 30.29 | 30.5 | -1.17% | 69,765 | 214,379,769 |
| 2024-11-20 | 29.94 | 31.29 | 29.9 | 30.86 | +3.07% | 80,884 | 248,914,257 |
| 2024-11-19 | 29.97 | 30.14 | 29.33 | 29.94 | +0.88% | 58,780 | 174,688,847 |
| 2024-11-18 | 30 | 30.55 | 29.45 | 29.68 | +0.88% | 78,093 | 233,905,665 |
| 2024-11-15 | 30.34 | 30.63 | 29.36 | 29.42 | -3.29% | 74,588 | 222,508,698 |
| 2024-11-14 | 31.61 | 31.64 | 30.38 | 30.42 | -3.8% | 76,612 | 236,711,532 |
| 2024-11-13 | 32.87 | 32.9 | 31.31 | 31.62 | -3.6% | 107,250 | 341,920,366 |
| 2024-11-12 | 32.15 | 34.06 | 32.15 | 32.8 | +2.31% | 166,013 | 548,779,145 |
| 2024-11-11 | 30.66 | 32.22 | 30.41 | 32.06 | +3.82% | 149,728 | 468,376,894 |
| 2024-11-08 | 30.98 | 31.58 | 30.7 | 30.88 | +0.52% | 117,780 | 366,183,466 |
| 2024-11-07 | 29.99 | 30.8 | 29.7 | 30.72 | +1.45% | 85,807 | 261,373,280 |
| 2024-11-06 | 30.6 | 31.02 | 30.11 | 30.28 | -1.01% | 97,477 | 297,529,474 |
| 2024-11-05 | 30 | 30.75 | 29.53 | 30.59 | +1.86% | 94,742 | 287,057,284 |
| 2024-11-04 | 29.9 | 30.38 | 29.73 | 30.03 | +1.15% | 51,352 | 154,293,243 |
| 2024-11-01 | 30.16 | 30.62 | 29.51 | 29.69 | -0.77% | 71,010 | 212,427,817 |
| 2024-10-31 | 30.05 | 30.4 | 29.6 | 29.92 | -0.76% | 81,322 | 243,739,447 |
| 2024-10-30 | 30.66 | 31.19 | 30.07 | 30.15 | -1.66% | 65,792 | 201,162,336 |
| 2024-10-29 | 31.74 | 32.28 | 30.39 | 30.66 | -3.92% | 94,084 | 291,851,181 |
| 2024-10-28 | 32.18 | 32.44 | 31.7 | 31.91 | -1.12% | 62,503 | 199,847,266 |
| 2024-10-25 | 32.2 | 32.94 | 31.81 | 32.27 | +1.26% | 73,284 | 237,035,289 |
| 2024-10-24 | 32.28 | 32.65 | 31.85 | 31.87 | -1.18% | 55,479 | 178,679,191 |
| 2024-10-23 | 31.88 | 32.84 | 31.65 | 32.25 | +1.57% | 91,441 | 294,663,668 |
| 2024-10-22 | 32.15 | 32.49 | 31.55 | 31.75 | -2.22% | 75,679 | 241,758,410 |
| 2024-10-21 | 31.66 | 32.64 | 31.2 | 32.47 | +3.61% | 108,665 | 346,975,115 |
| 2024-10-18 | 29.64 | 32.48 | 29.23 | 31.34 | +5.91% | 108,924 | 335,360,928 |
| 2024-10-17 | 30.33 | 30.65 | 29.56 | 29.59 | -2.38% | 61,168 | 184,031,934 |
| 2024-10-16 | 30.44 | 31.2 | 30.13 | 30.31 | -1.78% | 58,387 | 178,739,881 |
| 2024-10-15 | 32 | 32.2 | 30.85 | 30.86 | -3.59% | 67,888 | 214,484,381 |
| 2024-10-14 | 33.5 | 33.9 | 31.18 | 32.01 | -1.42% | 82,881 | 264,928,914 |
| 2024-10-11 | 35.3 | 35.3 | 32.02 | 32.47 | -5.64% | 97,655 | 325,535,359 |
| 2024-10-10 | 36 | 36.97 | 34.34 | 34.41 | -1.69% | 127,448 | 451,977,597 |
| 2024-10-09 | 36.95 | 38.36 | 34.94 | 35 | -5.69% | 193,327 | 711,060,229 |
| 2024-10-08 | 38.15 | 38.15 | 34.68 | 37.11 | +16.73% | 210,630 | 772,872,573 |
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：