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 |
| 2024-12-31 | 18.83 | 18.87 | 17.8 | 17.88 | -4.59% | 31,962 | 58,366,742 |
| 2024-12-30 | 18.85 | 19.21 | 18.1 | 18.74 | -0.05% | 35,292 | 66,510,624 |
| 2024-12-27 | 18.63 | 19.2 | 18.4 | 18.75 | +0.32% | 41,632 | 78,324,892 |
| 2024-12-26 | 18.49 | 18.88 | 18.26 | 18.69 | +0.97% | 27,399 | 51,176,966 |
| 2024-12-25 | 18.53 | 18.76 | 18.27 | 18.51 | -0.32% | 19,554 | 36,027,105 |
| 2024-12-24 | 18.58 | 18.6 | 18.16 | 18.57 | +1.31% | 22,924 | 42,269,148 |
| 2024-12-23 | 18.99 | 19.14 | 18.14 | 18.33 | -2.91% | 32,240 | 59,491,610 |
| 2024-12-20 | 18.22 | 19.16 | 18.15 | 18.88 | +2.61% | 44,840 | 84,706,299 |
| 2024-12-19 | 18.25 | 18.56 | 18.03 | 18.4 | +1.1% | 24,969 | 45,725,594 |
| 2024-12-18 | 18.79 | 18.79 | 18.03 | 18.2 | -2.26% | 44,521 | 81,507,758 |
| 2024-12-17 | 18.62 | 19.11 | 18.41 | 18.62 | -0.37% | 34,262 | 64,166,078 |
| 2024-12-16 | 19.1 | 19.1 | 18.6 | 18.69 | -1.48% | 25,839 | 48,437,769 |
| 2024-12-13 | 19.7 | 19.7 | 18.89 | 18.97 | -4% | 49,224 | 94,466,825 |
| 2024-12-12 | 19.42 | 20.3 | 19.03 | 19.76 | +1.8% | 65,350 | 128,330,109 |
| 2024-12-11 | 18.98 | 19.7 | 18.79 | 19.41 | +2.81% | 51,958 | 100,195,742 |
| 2024-12-10 | 19.87 | 19.9 | 18.82 | 18.88 | -0.63% | 49,650 | 95,613,105 |
| 2024-12-09 | 18.85 | 19.62 | 18.76 | 19 | +0.53% | 48,894 | 93,698,625 |
| 2024-12-06 | 18.79 | 19.16 | 18.37 | 18.9 | +0.53% | 38,883 | 72,898,478 |
| 2024-12-05 | 18.98 | 19.29 | 18.57 | 18.8 | +0.16% | 43,740 | 82,365,023 |
| 2024-12-04 | 19.2 | 19.44 | 18.64 | 18.77 | -2.24% | 47,881 | 91,067,216 |
| 2024-12-03 | 19.88 | 20.02 | 19.11 | 19.2 | -3.27% | 65,858 | 127,960,162 |
| 2024-12-02 | 20.26 | 20.84 | 19.7 | 19.85 | -2.22% | 89,275 | 179,542,971 |
| 2024-11-29 | 20.1 | 20.77 | 19.45 | 20.3 | +1.35% | 94,335 | 189,921,159 |
| 2024-11-28 | 19.3 | 20.5 | 18.76 | 20.03 | +5.53% | 122,209 | 244,412,286 |
| 2024-11-27 | 18.44 | 19.05 | 17.57 | 18.98 | +1.61% | 58,425 | 105,840,661 |
| 2024-11-26 | 19.1 | 19.4 | 18.4 | 18.68 | -0.69% | 30,462 | 57,596,530 |
| 2024-11-25 | 19.15 | 19.46 | 18.5 | 18.81 | -1.98% | 40,855 | 77,479,067 |
| 2024-11-22 | 19.08 | 20.13 | 18.97 | 19.19 | -0.83% | 57,105 | 110,798,606 |
| 2024-11-21 | 19.9 | 20.44 | 18.9 | 19.35 | -3.25% | 75,421 | 147,087,104 |
| 2024-11-20 | 20.02 | 20.14 | 19.7 | 20 | -0.89% | 53,424 | 106,295,734 |
| 2024-11-19 | 18.35 | 20.24 | 18.35 | 20.18 | +9.91% | 79,083 | 151,800,953 |
| 2024-11-18 | 18.35 | 18.93 | 17.81 | 18.36 | -2.29% | 50,511 | 92,928,557 |
| 2024-11-15 | 19.68 | 19.77 | 18.66 | 18.79 | -4.03% | 67,206 | 129,067,398 |
| 2024-11-14 | 20.5 | 20.99 | 19.41 | 19.58 | -6.41% | 84,896 | 172,283,184 |
| 2024-11-13 | 19.75 | 21 | 19.23 | 20.92 | +4.86% | 100,606 | 201,728,520 |
| 2024-11-12 | 21.35 | 21.37 | 19.6 | 19.95 | -7.04% | 115,038 | 233,869,875 |
| 2024-11-11 | 19.51 | 22.15 | 19.38 | 21.46 | +9.55% | 143,166 | 302,203,780 |
| 2024-11-08 | 19.28 | 20.1 | 19.11 | 19.59 | +2.03% | 103,084 | 202,112,772 |
| 2024-11-07 | 19.74 | 19.75 | 18.93 | 19.2 | -2.78% | 96,912 | 186,323,055 |
| 2024-11-06 | 20.57 | 20.92 | 19.57 | 19.75 | -1.74% | 131,756 | 265,735,820 |
| 2024-11-05 | 18.45 | 21.23 | 18.12 | 20.1 | +8.94% | 181,380 | 354,489,679 |
| 2024-11-04 | 16.34 | 18.5 | 16.34 | 18.45 | +12.16% | 144,891 | 256,059,933 |
| 2024-11-01 | 17.35 | 17.48 | 16.38 | 16.45 | -6.37% | 105,056 | 176,154,317 |
| 2024-10-31 | 17.68 | 18.08 | 16.92 | 17.57 | -0.28% | 102,583 | 178,915,767 |
| 2024-10-30 | 17.2 | 18.31 | 17.1 | 17.62 | +1.5% | 94,650 | 168,124,677 |
| 2024-10-29 | 17.37 | 17.9 | 17.31 | 17.36 | -0.57% | 100,124 | 175,753,347 |
| 2024-10-28 | 18.08 | 18.2 | 17.03 | 17.46 | -2.89% | 119,919 | 207,448,963 |
| 2024-10-25 | 18.58 | 18.69 | 17.73 | 17.98 | -3.7% | 146,080 | 264,089,846 |
| 2024-10-24 | 19 | 19.49 | 18 | 18.67 | +0.92% | 190,027 | 357,481,696 |
| 2024-10-23 | 16.78 | 20.16 | 16.2 | 18.5 | +10.12% | 233,129 | 429,570,015 |
| 2024-10-22 | 16.47 | 17.17 | 15.78 | 16.8 | +3.51% | 131,644 | 215,074,574 |
| 2024-10-21 | 15.49 | 16.7 | 15.48 | 16.23 | +6.5% | 119,012 | 192,468,535 |
| 2024-10-18 | 14.45 | 15.8 | 14.45 | 15.24 | +4.31% | 77,618 | 117,615,805 |
| 2024-10-17 | 14.7 | 14.95 | 14.51 | 14.61 | +0.21% | 53,046 | 78,524,306 |
| 2024-10-16 | 14.61 | 15.1 | 14.42 | 14.58 | -2.08% | 46,719 | 68,817,933 |
| 2024-10-15 | 15.1 | 15.75 | 14.81 | 14.89 | -1.19% | 66,781 | 102,237,852 |
| 2024-10-14 | 14.27 | 15.07 | 13.98 | 15.07 | +4.94% | 59,428 | 86,669,730 |
| 2024-10-11 | 15.09 | 15.4 | 14.09 | 14.36 | -6.08% | 65,161 | 94,550,543 |
| 2024-10-10 | 15.81 | 16.18 | 15.08 | 15.29 | -1.74% | 73,921 | 115,454,130 |
| 2024-10-09 | 17.3 | 17.46 | 15.56 | 15.56 | -14.13% | 127,750 | 212,755,294 |
| 2024-10-08 | 18.12 | 18.12 | 16.01 | 18.12 | +20% | 149,123 | 257,605,499 |
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：