股票概览
28.09
-0.04%
-0.01
28.3
开盘价
28.3
最高价
27.3
最低价
14,946
成交量
数据更新至: 2025-03-25
技术指标
29.00
MA5 (5日均线)
29.72
MA10 (10日均线)
30.52
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 | 28.3 | 28.3 | 27.3 | 28.09 | -0.04% | 14,946 | 41,370,773 |
| 2025-03-24 | 29.21 | 29.65 | 27.98 | 28.1 | -4.23% | 25,825 | 73,612,322 |
| 2025-03-21 | 29.7 | 30.14 | 29.3 | 29.34 | -1.68% | 19,696 | 58,236,307 |
| 2025-03-20 | 29.65 | 30.59 | 29.65 | 29.84 | +0.71% | 25,219 | 76,144,589 |
| 2025-03-19 | 30.3 | 30.43 | 29.21 | 29.63 | -2.63% | 33,615 | 99,547,034 |
| 2025-03-18 | 31 | 31.5 | 30.35 | 30.43 | -0.91% | 20,629 | 63,473,795 |
| 2025-03-17 | 30.3 | 31.05 | 29.78 | 30.71 | +2.37% | 31,755 | 96,693,428 |
| 2025-03-14 | 29.8 | 30.19 | 29.3 | 30 | +0.4% | 26,694 | 79,690,456 |
| 2025-03-13 | 30.98 | 30.98 | 29.7 | 29.88 | -4.23% | 43,188 | 130,171,831 |
| 2025-03-12 | 31.4 | 31.94 | 30.57 | 31.2 | +0.71% | 39,131 | 122,265,721 |
| 2025-03-11 | 30.3 | 31.28 | 30.11 | 30.98 | +0.29% | 28,568 | 88,153,546 |
| 2025-03-10 | 30.37 | 30.95 | 29.91 | 30.89 | +1.71% | 23,539 | 71,623,871 |
| 2025-03-07 | 31.07 | 31.49 | 30.07 | 30.37 | -2.5% | 45,502 | 138,842,787 |
| 2025-03-06 | 30.98 | 32.29 | 30.98 | 31.15 | -0.51% | 39,520 | 125,470,594 |
| 2025-03-05 | 30.76 | 31.68 | 30.22 | 31.31 | +2.39% | 27,196 | 83,948,609 |
| 2025-03-04 | 30.09 | 30.68 | 30 | 30.58 | +0.3% | 25,964 | 78,710,953 |
| 2025-03-03 | 30.41 | 31.38 | 30.05 | 30.49 | +0.26% | 35,937 | 110,241,918 |
| 2025-02-28 | 32.8 | 32.82 | 30.32 | 30.41 | -7.68% | 63,327 | 196,145,037 |
| 2025-02-27 | 33.98 | 33.99 | 32.33 | 32.94 | -3.15% | 40,331 | 133,330,021 |
| 2025-02-26 | 33.9 | 34.89 | 32.8 | 34.01 | +0.32% | 52,038 | 175,770,139 |
| 2025-02-25 | 33.74 | 34.98 | 33.2 | 33.9 | -0.7% | 55,447 | 188,267,876 |
| 2025-02-24 | 32.28 | 34.52 | 32.28 | 34.14 | +6.45% | 98,969 | 333,184,601 |
| 2025-02-21 | 30.78 | 32.2 | 30.03 | 32.07 | +5.84% | 75,253 | 236,257,518 |
| 2025-02-20 | 29.85 | 30.59 | 29.55 | 30.3 | +1.51% | 30,658 | 92,525,150 |
| 2025-02-19 | 29.66 | 30.08 | 29.48 | 29.85 | +1.19% | 16,960 | 50,649,194 |
| 2025-02-18 | 30.7 | 30.7 | 29.45 | 29.5 | -3.15% | 33,306 | 99,226,171 |
| 2025-02-17 | 30.5 | 31.6 | 30.06 | 30.46 | +0.2% | 45,085 | 139,053,428 |
| 2025-02-14 | 30.37 | 30.65 | 29.7 | 30.4 | -0.1% | 18,146 | 54,876,248 |
| 2025-02-13 | 31.45 | 31.45 | 30.43 | 30.43 | -2.25% | 23,934 | 73,426,560 |
| 2025-02-12 | 30.58 | 31.15 | 30.41 | 31.13 | +0.65% | 24,417 | 75,285,443 |
| 2025-02-11 | 31.55 | 31.7 | 30.7 | 30.93 | -2.43% | 32,370 | 100,196,376 |
| 2025-02-10 | 31.51 | 32.19 | 30.99 | 31.7 | +1.18% | 44,846 | 141,591,798 |
| 2025-02-07 | 30.48 | 32 | 30.05 | 31.33 | +3.4% | 41,147 | 128,110,508 |
| 2025-02-06 | 29.91 | 30.5 | 29.5 | 30.3 | +2.02% | 25,453 | 76,881,692 |
| 2025-02-05 | 30.85 | 30.9 | 29.38 | 29.7 | -1.13% | 23,289 | 69,274,484 |
| 2025-01-27 | 31.4 | 31.45 | 30.03 | 30.04 | -4.06% | 21,905 | 66,802,522 |
| 2025-01-24 | 30.93 | 31.5 | 30.65 | 31.31 | +1.16% | 30,441 | 94,869,339 |
| 2025-01-23 | 30.3 | 31.86 | 30.13 | 30.95 | +2.25% | 41,922 | 130,353,479 |
| 2025-01-22 | 31.6 | 31.6 | 30.1 | 30.27 | -3.38% | 21,412 | 65,058,922 |
| 2025-01-21 | 31.2 | 31.9 | 30.3 | 31.33 | +1.72% | 30,229 | 93,778,764 |
| 2025-01-20 | 29.66 | 31.41 | 29.52 | 30.8 | +4.51% | 49,239 | 150,617,096 |
| 2025-01-17 | 30.62 | 30.86 | 29 | 29.47 | -3.47% | 35,869 | 106,838,076 |
| 2025-01-16 | 31.42 | 31.79 | 30.44 | 30.53 | -2.46% | 26,047 | 80,748,360 |
| 2025-01-15 | 31.76 | 31.95 | 31.02 | 31.3 | -1.45% | 18,261 | 57,238,627 |
| 2025-01-14 | 30.23 | 31.82 | 30.05 | 31.76 | +5.87% | 46,170 | 144,427,904 |
| 2025-01-13 | 29 | 30.04 | 28.5 | 30 | +1.49% | 20,088 | 59,127,967 |
| 2025-01-10 | 29.9 | 31.3 | 29.53 | 29.56 | -1.57% | 20,924 | 63,721,035 |
| 2025-01-09 | 29.38 | 30.2 | 29.38 | 30.03 | +0.84% | 16,755 | 50,300,905 |
| 2025-01-08 | 29.95 | 30.22 | 28.86 | 29.78 | -0.5% | 16,725 | 49,453,644 |
| 2025-01-07 | 29.33 | 30.43 | 29.33 | 29.93 | +2.46% | 28,223 | 84,251,253 |
| 2025-01-06 | 30.19 | 30.23 | 27.9 | 29.21 | -3.28% | 44,159 | 128,128,270 |
| 2025-01-03 | 31.6 | 31.97 | 29.96 | 30.2 | -4.37% | 27,715 | 85,184,982 |
| 2025-01-02 | 32.9 | 33.49 | 31.44 | 31.58 | -4.01% | 41,717 | 134,324,704 |
| 2024-12-31 | 33.4 | 34.16 | 32.65 | 32.9 | -1.5% | 41,498 | 137,474,499 |
| 2024-12-30 | 32.25 | 33.94 | 31.48 | 33.4 | +2.77% | 59,329 | 195,361,396 |
| 2024-12-27 | 33.33 | 33.4 | 32.12 | 32.5 | -1.49% | 53,370 | 174,293,647 |
| 2024-12-26 | 31.08 | 33.84 | 30.98 | 32.99 | +5.7% | 68,514 | 224,568,196 |
| 2024-12-25 | 30.8 | 31.67 | 29.71 | 31.21 | +0.29% | 46,767 | 143,348,878 |
| 2024-12-24 | 32.58 | 32.63 | 30.5 | 31.12 | -1.43% | 30,562 | 95,796,014 |
| 2024-12-23 | 34.47 | 34.8 | 31.5 | 31.57 | -7.12% | 55,383 | 179,845,336 |
| 2024-12-20 | 32.33 | 35.46 | 31.6 | 33.99 | +4.62% | 78,467 | 269,415,143 |
| 2024-12-19 | 32 | 33.88 | 30.4 | 32.49 | +0.65% | 74,206 | 236,936,582 |
| 2024-12-18 | 32.2 | 32.8 | 31.82 | 32.28 | +0.94% | 30,607 | 99,061,184 |
| 2024-12-17 | 33.85 | 34.35 | 31.97 | 31.98 | -5.1% | 43,598 | 142,160,580 |
| 2024-12-16 | 35.08 | 35.09 | 32.86 | 33.7 | -3.74% | 53,328 | 179,126,781 |
| 2024-12-13 | 33 | 35.41 | 32.9 | 35.01 | +4.82% | 95,687 | 331,838,859 |
| 2024-12-12 | 33.75 | 34.88 | 33.4 | 33.4 | -0.57% | 65,037 | 222,832,524 |
| 2024-12-11 | 33.08 | 34 | 32.63 | 33.59 | +1.94% | 36,551 | 121,624,025 |
| 2024-12-10 | 36.51 | 36.61 | 32.69 | 32.95 | -4.44% | 79,108 | 272,739,975 |
| 2024-12-09 | 32.01 | 34.88 | 31.5 | 34.48 | +6.62% | 87,908 | 296,717,264 |
| 2024-12-06 | 32.8 | 33.11 | 31.79 | 32.34 | -1.1% | 48,476 | 156,582,351 |
| 2024-12-05 | 32.21 | 32.88 | 32 | 32.7 | +0.93% | 39,154 | 127,652,828 |
| 2024-12-04 | 33.66 | 34.66 | 32 | 32.4 | -4.42% | 76,261 | 253,168,228 |
| 2024-12-03 | 35.03 | 36.45 | 33.54 | 33.9 | -2.59% | 78,071 | 268,277,861 |
| 2024-12-02 | 33.98 | 35 | 33.45 | 34.8 | +4.1% | 115,740 | 396,059,783 |
| 2024-11-29 | 30.5 | 35.88 | 30.03 | 33.43 | +8.19% | 145,599 | 483,094,949 |
| 2024-11-28 | 32.09 | 32.38 | 30.27 | 30.9 | -4.63% | 105,816 | 328,476,499 |
| 2024-11-27 | 26.9 | 32.4 | 26.61 | 32.4 | +20% | 152,233 | 473,368,712 |
| 2024-11-26 | 28.31 | 28.38 | 26.99 | 27 | -3.16% | 22,376 | 61,700,008 |
| 2024-11-25 | 28.05 | 28.6 | 27.37 | 27.88 | -1.59% | 25,105 | 69,899,139 |
| 2024-11-22 | 29.56 | 29.56 | 28.25 | 28.33 | -3.31% | 36,509 | 105,223,765 |
| 2024-11-21 | 29.9 | 30.25 | 28.82 | 29.3 | -1.68% | 35,805 | 104,991,799 |
| 2024-11-20 | 28.82 | 30 | 28.21 | 29.8 | +3.44% | 47,529 | 139,536,225 |
| 2024-11-19 | 27.26 | 29.8 | 27.26 | 28.81 | +6.82% | 58,496 | 167,636,778 |
| 2024-11-18 | 27.84 | 28.48 | 26.6 | 26.97 | -2% | 45,656 | 125,197,615 |
| 2024-11-15 | 26.7 | 28.51 | 26.7 | 27.52 | -0.51% | 53,739 | 149,183,058 |
| 2024-11-14 | 28.98 | 30.63 | 27.1 | 27.66 | -5.08% | 96,063 | 275,676,436 |
| 2024-11-13 | 28.01 | 29.28 | 27.5 | 29.14 | +6.27% | 71,186 | 202,955,717 |
| 2024-11-12 | 30 | 30 | 27.07 | 27.42 | -7.08% | 80,903 | 225,848,455 |
| 2024-11-11 | 28 | 31.42 | 27.5 | 29.51 | +11.02% | 143,906 | 431,549,219 |
| 2024-11-08 | 25.46 | 26.66 | 25.43 | 26.58 | +4.4% | 56,672 | 147,724,587 |
| 2024-11-07 | 24.69 | 25.68 | 24.42 | 25.46 | +3.12% | 48,619 | 121,142,778 |
| 2024-11-06 | 24.27 | 25.06 | 24.02 | 24.69 | +2.66% | 58,254 | 143,178,915 |
| 2024-11-05 | 22.99 | 24.16 | 22.88 | 24.05 | +4.16% | 44,681 | 105,833,868 |
| 2024-11-04 | 22 | 23.66 | 21.99 | 23.09 | +4.01% | 38,271 | 87,928,871 |
| 2024-11-01 | 23.9 | 24.25 | 22.18 | 22.2 | -5.49% | 54,287 | 124,287,977 |
| 2024-10-31 | 22.07 | 23.69 | 21.88 | 23.49 | +7.06% | 69,643 | 161,116,924 |
| 2024-10-30 | 21.3 | 22.89 | 21.14 | 21.94 | +2.81% | 44,185 | 97,241,294 |
| 2024-10-29 | 22.12 | 22.25 | 21.31 | 21.34 | -2.87% | 44,073 | 96,028,377 |
| 2024-10-28 | 22.5 | 22.52 | 21.51 | 21.97 | -4.44% | 57,681 | 126,823,538 |
| 2024-10-25 | 22.33 | 23.44 | 22.01 | 22.99 | +3.75% | 58,354 | 133,627,669 |
| 2024-10-24 | 22.78 | 23.34 | 21.83 | 22.16 | -2.21% | 81,432 | 182,804,475 |
| 2024-10-23 | 21.8 | 23.36 | 21.8 | 22.66 | +5.05% | 83,418 | 190,657,854 |
| 2024-10-22 | 21.21 | 21.68 | 20.8 | 21.57 | +1.6% | 37,823 | 80,484,215 |
| 2024-10-21 | 20.39 | 21.79 | 20.39 | 21.23 | +4.79% | 56,922 | 120,501,900 |
| 2024-10-18 | 19.14 | 20.55 | 19.09 | 20.26 | +6.02% | 41,233 | 81,990,779 |
| 2024-10-17 | 19.05 | 19.53 | 19.01 | 19.11 | +0.58% | 24,237 | 46,743,477 |
| 2024-10-16 | 18.87 | 19.36 | 18.75 | 19 | 0% | 20,999 | 40,095,433 |
| 2024-10-15 | 19.28 | 19.76 | 19 | 19 | -1.86% | 26,937 | 52,130,499 |
| 2024-10-14 | 19.09 | 19.36 | 18.45 | 19.36 | +2.54% | 30,297 | 57,641,672 |
| 2024-10-11 | 20.28 | 20.28 | 18.7 | 18.88 | -6.07% | 35,409 | 68,232,146 |
| 2024-10-10 | 20.4 | 20.88 | 20.06 | 20.1 | +0.45% | 35,310 | 72,120,892 |
| 2024-10-09 | 22.01 | 22.01 | 19.88 | 20.01 | -11.26% | 59,946 | 126,257,949 |
| 2024-10-08 | 23.34 | 23.37 | 20.71 | 22.55 | +14.06% | 91,023 | 201,938,869 |
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：