股票概览
28.14
-5.48%
-1.63
30.21
开盘价
30.29
最高价
27.3
最低价
86,717
成交量
数据更新至: 2025-03-25
技术指标
30.69
MA5 (5日均线)
30.92
MA10 (10日均线)
29.60
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 | 30.21 | 30.29 | 27.3 | 28.14 | -5.48% | 86,717 | 247,294,562 |
| 2025-03-24 | 30.9 | 31.33 | 29.01 | 29.77 | -3.87% | 68,096 | 204,036,787 |
| 2025-03-21 | 32.4 | 33.88 | 30.7 | 30.97 | -4.32% | 110,315 | 350,177,579 |
| 2025-03-20 | 31.8 | 32.65 | 31.31 | 32.37 | +0.53% | 65,850 | 210,677,793 |
| 2025-03-19 | 30.23 | 33 | 29.62 | 32.2 | +7.76% | 137,385 | 429,372,880 |
| 2025-03-18 | 32 | 33.18 | 29.63 | 29.88 | -7.75% | 115,469 | 356,095,544 |
| 2025-03-17 | 32.35 | 32.63 | 30.71 | 32.39 | +2.11% | 67,704 | 215,254,425 |
| 2025-03-14 | 30.05 | 32.09 | 29.2 | 31.72 | +5.56% | 86,681 | 265,667,227 |
| 2025-03-13 | 31.86 | 32.29 | 29.69 | 30.05 | -5.21% | 101,496 | 310,608,624 |
| 2025-03-12 | 32.49 | 33.26 | 31.21 | 31.7 | -1.18% | 74,587 | 239,443,882 |
| 2025-03-11 | 30.77 | 32.75 | 30.5 | 32.08 | +2.92% | 102,623 | 324,807,905 |
| 2025-03-10 | 29.96 | 32.77 | 29.18 | 31.17 | +2.91% | 126,686 | 390,929,592 |
| 2025-03-07 | 31.15 | 31.15 | 29.91 | 30.29 | -3.63% | 96,662 | 294,678,452 |
| 2025-03-06 | 27.1 | 32.37 | 27 | 31.43 | +16.32% | 214,533 | 649,607,007 |
| 2025-03-05 | 26.81 | 28.48 | 26.21 | 27.02 | +1.96% | 117,623 | 319,160,118 |
| 2025-03-04 | 26.26 | 27.2 | 25.75 | 26.5 | +0.76% | 134,063 | 354,474,194 |
| 2025-03-03 | 25.27 | 27.99 | 24.56 | 26.3 | +4.16% | 166,218 | 436,488,128 |
| 2025-02-28 | 26.68 | 26.97 | 24.33 | 25.25 | -5.43% | 134,724 | 338,753,302 |
| 2025-02-27 | 25.88 | 26.99 | 25.5 | 26.7 | +2.14% | 153,226 | 403,709,204 |
| 2025-02-26 | 24.08 | 28 | 23.51 | 26.14 | +7.48% | 309,698 | 804,866,790 |
| 2025-02-25 | 20 | 24.32 | 19.88 | 24.32 | +19.98% | 231,684 | 531,983,717 |
| 2025-02-24 | 21.02 | 21.22 | 20.06 | 20.27 | -4.7% | 81,128 | 164,942,128 |
| 2025-02-21 | 20.05 | 21.27 | 19.84 | 21.27 | +6.08% | 106,580 | 219,254,361 |
| 2025-02-20 | 19.58 | 20.45 | 19.51 | 20.05 | +1.78% | 79,838 | 158,835,110 |
| 2025-02-19 | 19.47 | 19.98 | 19.44 | 19.7 | +1.18% | 70,402 | 138,646,799 |
| 2025-02-18 | 18.42 | 20.17 | 18.42 | 19.47 | +4.34% | 123,734 | 243,184,305 |
| 2025-02-17 | 18 | 18.95 | 17.98 | 18.66 | +4.13% | 75,488 | 139,747,770 |
| 2025-02-14 | 18 | 18.29 | 17.83 | 17.92 | -0.44% | 25,599 | 46,158,567 |
| 2025-02-13 | 18.53 | 18.55 | 17.98 | 18 | -2.49% | 35,615 | 64,621,199 |
| 2025-02-12 | 18.11 | 18.59 | 17.88 | 18.46 | +1.93% | 44,786 | 81,755,631 |
| 2025-02-11 | 18.65 | 18.65 | 18 | 18.11 | -2.69% | 35,911 | 65,266,767 |
| 2025-02-10 | 18.43 | 18.63 | 18.28 | 18.61 | +1.25% | 31,613 | 58,503,859 |
| 2025-02-07 | 18.38 | 18.65 | 18.09 | 18.38 | +0.44% | 42,237 | 77,835,269 |
| 2025-02-06 | 17.89 | 18.3 | 17.77 | 18.3 | +1.78% | 47,535 | 86,195,218 |
| 2025-02-05 | 17.87 | 18.12 | 17.7 | 17.98 | +1.93% | 22,437 | 40,159,806 |
| 2025-01-27 | 18.27 | 18.27 | 17.64 | 17.64 | -2.43% | 21,691 | 38,826,992 |
| 2025-01-24 | 17.53 | 18.27 | 17.44 | 18.08 | +2.61% | 26,343 | 47,289,838 |
| 2025-01-23 | 18 | 18.27 | 17.57 | 17.62 | -1.07% | 22,273 | 40,060,158 |
| 2025-01-22 | 17.95 | 18.05 | 17.63 | 17.81 | -0.22% | 20,920 | 37,339,744 |
| 2025-01-21 | 18.05 | 18.15 | 17.61 | 17.85 | +0.79% | 22,673 | 40,394,120 |
| 2025-01-20 | 17.23 | 18.23 | 17.11 | 17.71 | +2.79% | 34,866 | 61,763,933 |
| 2025-01-17 | 17.38 | 17.58 | 17.06 | 17.23 | -0.23% | 26,834 | 46,415,821 |
| 2025-01-16 | 17.21 | 17.43 | 17 | 17.27 | +0.94% | 26,514 | 45,607,872 |
| 2025-01-15 | 17.17 | 17.38 | 16.97 | 17.11 | -0.35% | 24,479 | 41,989,728 |
| 2025-01-14 | 16.44 | 17.25 | 16.35 | 17.17 | +4.38% | 35,912 | 61,012,102 |
| 2025-01-13 | 16.07 | 16.59 | 15.7 | 16.45 | +1.17% | 26,781 | 43,539,069 |
| 2025-01-10 | 16.63 | 17 | 16.26 | 16.26 | -2.22% | 28,495 | 47,595,703 |
| 2025-01-09 | 16.53 | 17.18 | 16.43 | 16.63 | -0.36% | 24,211 | 40,779,015 |
| 2025-01-08 | 17.14 | 17.14 | 16.05 | 16.69 | -2.45% | 61,523 | 102,348,674 |
| 2025-01-07 | 16.66 | 17.19 | 16.33 | 17.11 | +3.26% | 28,971 | 48,837,654 |
| 2025-01-06 | 16.88 | 17 | 16.32 | 16.57 | -1.02% | 21,673 | 36,191,181 |
| 2025-01-03 | 17.76 | 17.91 | 16.68 | 16.74 | -4.78% | 31,362 | 54,550,237 |
| 2025-01-02 | 17.98 | 18.48 | 17.31 | 17.58 | -1.68% | 31,055 | 55,395,294 |
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：