股票概览
28.82
-0.59%
-0.17
29.15
开盘价
29.15
最高价
28.6
最低价
5,320
成交量
数据更新至: 2025-03-25
技术指标
30.24
MA5 (5日均线)
30.88
MA10 (10日均线)
32.91
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 | 29.15 | 29.15 | 28.6 | 28.82 | -0.59% | 5,320 | 15,316,058 |
| 2025-03-24 | 30.01 | 30.31 | 28.61 | 28.99 | -4.07% | 10,244 | 29,960,671 |
| 2025-03-21 | 31 | 31.48 | 30.03 | 30.22 | -2.95% | 6,530 | 19,948,849 |
| 2025-03-20 | 32.68 | 32.72 | 30.75 | 31.14 | -2.75% | 6,904 | 21,598,563 |
| 2025-03-19 | 31.94 | 33.56 | 31.5 | 32.02 | +1.01% | 10,361 | 33,764,817 |
| 2025-03-18 | 31.05 | 32.37 | 31.05 | 31.7 | +0.92% | 5,324 | 16,976,635 |
| 2025-03-17 | 31.38 | 31.63 | 30.88 | 31.41 | +0.42% | 5,645 | 17,647,408 |
| 2025-03-14 | 31 | 31.36 | 30.51 | 31.28 | +0.61% | 4,748 | 14,741,665 |
| 2025-03-13 | 32.02 | 32.14 | 30.67 | 31.09 | -3.21% | 9,489 | 29,578,978 |
| 2025-03-12 | 33.82 | 33.82 | 32.05 | 32.12 | -5.03% | 9,019 | 29,292,488 |
| 2025-03-11 | 33.69 | 34.32 | 33.3 | 33.82 | -0.53% | 3,049 | 10,297,984 |
| 2025-03-10 | 34.09 | 34.77 | 33.6 | 34 | -0.23% | 3,040 | 10,351,158 |
| 2025-03-07 | 34.41 | 34.84 | 33.75 | 34.08 | -2.15% | 4,651 | 15,870,209 |
| 2025-03-06 | 33.79 | 35.07 | 33.79 | 34.83 | +3.32% | 8,345 | 28,932,535 |
| 2025-03-05 | 35.55 | 35.55 | 33.5 | 33.71 | -5.04% | 9,070 | 30,965,856 |
| 2025-03-04 | 35.29 | 35.89 | 34.75 | 35.5 | +0.14% | 5,159 | 18,236,426 |
| 2025-03-03 | 35.66 | 36.5 | 34.51 | 35.45 | +1.72% | 7,283 | 25,971,290 |
| 2025-02-28 | 36.14 | 37.19 | 34.8 | 34.85 | -4.81% | 7,687 | 27,403,025 |
| 2025-02-27 | 36.23 | 37.77 | 35.8 | 36.61 | -0.05% | 11,485 | 42,243,153 |
| 2025-02-26 | 34.33 | 37.17 | 34.33 | 36.63 | +6.05% | 15,149 | 54,786,766 |
| 2025-02-25 | 33.6 | 34.99 | 33.54 | 34.54 | +1.38% | 8,730 | 29,974,098 |
| 2025-02-24 | 34.8 | 35.35 | 33.4 | 34.07 | -2.93% | 10,497 | 35,765,740 |
| 2025-02-21 | 33.7 | 36.36 | 33.33 | 35.1 | +6.56% | 17,276 | 60,076,613 |
| 2025-02-20 | 32.15 | 33.19 | 32.06 | 32.94 | +2.46% | 5,973 | 19,670,411 |
| 2025-02-19 | 31.9 | 32.32 | 31.57 | 32.15 | +0.09% | 5,404 | 17,247,676 |
| 2025-02-18 | 33.78 | 33.78 | 31.99 | 32.12 | -2.34% | 4,025 | 13,107,104 |
| 2025-02-17 | 32.84 | 33.83 | 32.52 | 32.89 | +0.12% | 7,265 | 24,139,074 |
| 2025-02-14 | 31.75 | 33.48 | 31.75 | 32.85 | +2.69% | 8,040 | 26,649,425 |
| 2025-02-13 | 32.33 | 32.59 | 31.95 | 31.99 | -1.84% | 3,490 | 11,233,704 |
| 2025-02-12 | 32.52 | 33.2 | 32.16 | 32.59 | +0.18% | 6,022 | 19,697,435 |
| 2025-02-11 | 32.64 | 32.95 | 32.04 | 32.53 | -0.55% | 7,480 | 24,326,264 |
| 2025-02-10 | 30.5 | 32.92 | 30.06 | 32.71 | +8.92% | 15,199 | 48,891,987 |
| 2025-02-07 | 30.28 | 30.8 | 29.88 | 30.03 | -0.07% | 4,079 | 12,381,666 |
| 2025-02-06 | 29.41 | 30.32 | 29.35 | 30.05 | +1.38% | 5,345 | 16,029,580 |
| 2025-02-05 | 28.76 | 29.82 | 28.75 | 29.64 | +3.6% | 4,282 | 12,650,910 |
| 2025-01-27 | 29.3 | 29.58 | 28.59 | 28.61 | -2.22% | 2,652 | 7,723,261 |
| 2025-01-24 | 28.5 | 29.29 | 28.5 | 29.26 | +1.99% | 2,614 | 7,607,573 |
| 2025-01-23 | 28.69 | 29.06 | 28.55 | 28.69 | 0% | 2,684 | 7,757,563 |
| 2025-01-22 | 28.75 | 28.83 | 28.2 | 28.69 | +0.49% | 2,488 | 7,097,022 |
| 2025-01-21 | 28.74 | 28.95 | 28.34 | 28.55 | -1.18% | 3,932 | 11,257,280 |
| 2025-01-20 | 28.84 | 29.12 | 28.53 | 28.89 | +1.26% | 3,956 | 11,423,494 |
| 2025-01-17 | 28.65 | 28.87 | 28.25 | 28.53 | +0.85% | 3,088 | 8,826,910 |
| 2025-01-16 | 28.8 | 28.8 | 28.19 | 28.29 | -0.11% | 2,055 | 5,853,806 |
| 2025-01-15 | 28.7 | 28.76 | 28.32 | 28.32 | -1.26% | 2,126 | 6,057,857 |
| 2025-01-14 | 28.08 | 28.98 | 27.92 | 28.68 | +2.14% | 4,195 | 11,975,171 |
| 2025-01-13 | 27.28 | 28.37 | 27.09 | 28.08 | +2.41% | 3,623 | 10,152,581 |
| 2025-01-10 | 27.93 | 28.78 | 27.42 | 27.42 | -2.14% | 3,183 | 8,875,397 |
| 2025-01-09 | 28.14 | 28.55 | 28 | 28.02 | -0.95% | 2,249 | 6,347,841 |
| 2025-01-08 | 28.3 | 28.85 | 28.1 | 28.29 | -0.95% | 3,219 | 9,171,083 |
| 2025-01-07 | 28.59 | 28.8 | 27.6 | 28.56 | +0.21% | 4,947 | 13,911,613 |
| 2025-01-06 | 28 | 28.97 | 27.35 | 28.5 | +1.75% | 4,931 | 14,014,452 |
| 2025-01-03 | 29.61 | 29.8 | 27.6 | 28.01 | -5.94% | 7,999 | 22,805,083 |
| 2025-01-02 | 30.8 | 30.91 | 29.4 | 29.78 | -0.2% | 6,546 | 19,864,874 |
| 2024-12-31 | 29.6 | 30.26 | 29.55 | 29.84 | +0.4% | 4,015 | 12,039,820 |
| 2024-12-30 | 29.96 | 30.24 | 29.55 | 29.72 | -0.6% | 4,798 | 14,314,443 |
| 2024-12-27 | 29.79 | 30.45 | 29.59 | 29.9 | +0.37% | 5,256 | 15,806,137 |
| 2024-12-26 | 29.9 | 30.15 | 29.68 | 29.79 | -0.37% | 3,162 | 9,461,253 |
| 2024-12-25 | 30.55 | 30.67 | 29.65 | 29.9 | -2.45% | 6,898 | 20,698,636 |
| 2024-12-24 | 30.8 | 30.81 | 30.16 | 30.65 | -0.49% | 6,148 | 18,705,575 |
| 2024-12-23 | 32.17 | 32.3 | 30.38 | 30.8 | -4.29% | 9,613 | 29,926,755 |
| 2024-12-20 | 31.15 | 32.66 | 31.13 | 32.18 | +2.78% | 10,004 | 32,231,560 |
| 2024-12-19 | 31.54 | 31.82 | 31.08 | 31.31 | -0.73% | 6,782 | 21,328,250 |
| 2024-12-18 | 32 | 32.24 | 31.43 | 31.54 | -1.31% | 5,763 | 18,330,486 |
| 2024-12-17 | 33.51 | 33.88 | 31.54 | 31.96 | -5.22% | 11,288 | 36,526,078 |
| 2024-12-16 | 34 | 34.69 | 33.16 | 33.72 | -1.72% | 13,662 | 46,230,156 |
| 2024-12-13 | 32.73 | 37.22 | 32.5 | 34.31 | +4.41% | 34,673 | 121,351,057 |
| 2024-12-12 | 32.53 | 33.24 | 31.66 | 32.86 | +0.67% | 15,109 | 48,985,161 |
| 2024-12-11 | 32.58 | 32.8 | 31.65 | 32.64 | +0.09% | 9,194 | 29,725,083 |
| 2024-12-10 | 32.34 | 33.16 | 32 | 32.61 | +3.23% | 15,270 | 49,725,483 |
| 2024-12-09 | 31.55 | 32.2 | 31.12 | 31.59 | +0.8% | 8,928 | 28,306,415 |
| 2024-12-06 | 31.38 | 31.44 | 30.7 | 31.34 | +0.9% | 9,671 | 30,046,593 |
| 2024-12-05 | 30.98 | 31.5 | 30.6 | 31.06 | +0.26% | 5,456 | 16,962,230 |
| 2024-12-04 | 32.25 | 32.4 | 30.8 | 30.98 | -3.94% | 13,659 | 42,737,640 |
| 2024-12-03 | 32.4 | 32.61 | 31.89 | 32.25 | -0.77% | 5,486 | 17,710,583 |
| 2024-12-02 | 31.56 | 32.95 | 31.4 | 32.5 | +2.56% | 9,676 | 31,113,635 |
| 2024-11-29 | 31.4 | 32.25 | 30.62 | 31.69 | +0.92% | 7,526 | 23,714,423 |
| 2024-11-28 | 31.15 | 32.09 | 31.1 | 31.4 | +0.83% | 7,139 | 22,588,698 |
| 2024-11-27 | 30.83 | 31.25 | 30.42 | 31.14 | +1.01% | 5,610 | 17,337,453 |
| 2024-11-26 | 30.99 | 32.03 | 30.77 | 30.83 | -0.71% | 6,311 | 19,732,313 |
| 2024-11-25 | 31 | 31.12 | 30.31 | 31.05 | -0.35% | 7,506 | 23,088,734 |
| 2024-11-22 | 33.56 | 33.56 | 31 | 31.16 | -7.67% | 17,266 | 55,554,405 |
| 2024-11-21 | 35.24 | 35.28 | 33.03 | 33.75 | -3.9% | 21,450 | 72,092,387 |
| 2024-11-20 | 33.34 | 35.95 | 33.34 | 35.12 | +5.12% | 11,995 | 41,921,484 |
| 2024-11-19 | 33.48 | 33.76 | 32.9 | 33.41 | +1.06% | 3,610 | 12,031,430 |
| 2024-11-18 | 33.35 | 34.01 | 32.6 | 33.06 | -1.37% | 5,887 | 19,607,948 |
| 2024-11-15 | 34.61 | 34.82 | 33.39 | 33.52 | -3.71% | 9,697 | 33,035,197 |
| 2024-11-14 | 36.28 | 36.98 | 34.81 | 34.81 | -4.63% | 9,238 | 32,880,656 |
| 2024-11-13 | 36.1 | 37.8 | 35.3 | 36.5 | -0.95% | 18,235 | 66,403,482 |
| 2024-11-12 | 35.22 | 37.53 | 34.76 | 36.85 | +5.32% | 25,252 | 91,975,915 |
| 2024-11-11 | 33.95 | 35.12 | 33.51 | 34.99 | +3.06% | 15,235 | 52,447,516 |
| 2024-11-08 | 35 | 35.56 | 33.5 | 33.95 | -1.94% | 17,339 | 59,770,757 |
| 2024-11-07 | 35.16 | 35.16 | 34.3 | 34.62 | -1.62% | 10,809 | 37,438,221 |
| 2024-11-06 | 33.99 | 36 | 33.7 | 35.19 | +3.53% | 13,830 | 48,550,409 |
| 2024-11-05 | 33.53 | 34.05 | 33.19 | 33.99 | +1.46% | 6,045 | 20,413,127 |
| 2024-11-04 | 32.9 | 33.8 | 32.6 | 33.5 | +2.17% | 4,186 | 13,989,759 |
| 2024-11-01 | 33.88 | 34.49 | 32.77 | 32.79 | -3.16% | 8,576 | 28,749,727 |
| 2024-10-31 | 33.9 | 34.8 | 33.63 | 33.86 | -0.06% | 7,132 | 24,356,990 |
| 2024-10-30 | 35.25 | 35.38 | 33.63 | 33.88 | -4.4% | 10,580 | 36,419,781 |
| 2024-10-29 | 36.97 | 37.2 | 35.4 | 35.44 | -4.27% | 15,506 | 55,772,493 |
| 2024-10-28 | 37.54 | 37.64 | 36.01 | 37.02 | -2.19% | 16,420 | 60,185,874 |
| 2024-10-25 | 37.98 | 38.7 | 36.67 | 37.85 | +1.5% | 17,804 | 67,368,594 |
| 2024-10-24 | 36.1 | 38.8 | 35.84 | 37.29 | +3.3% | 19,855 | 74,523,063 |
| 2024-10-23 | 37.35 | 37.4 | 35.22 | 36.1 | -1.58% | 15,255 | 54,767,452 |
| 2024-10-22 | 34.31 | 36.68 | 33.5 | 36.68 | +7.19% | 21,972 | 77,453,146 |
| 2024-10-21 | 34.87 | 35.19 | 33.7 | 34.22 | -2.14% | 12,852 | 44,059,177 |
| 2024-10-18 | 34.02 | 35.66 | 34.02 | 34.97 | +1.22% | 14,788 | 51,611,166 |
| 2024-10-17 | 34.66 | 35.42 | 34.26 | 34.55 | -0.58% | 4,710 | 16,457,165 |
| 2024-10-16 | 34.64 | 34.88 | 34.08 | 34.75 | -0.74% | 4,807 | 16,585,079 |
| 2024-10-15 | 35.54 | 36.35 | 35.01 | 35.01 | -2.97% | 4,044 | 14,453,442 |
| 2024-10-14 | 35.55 | 36.35 | 34.35 | 36.08 | +2.21% | 5,915 | 20,960,724 |
| 2024-10-11 | 37.14 | 37.14 | 34.5 | 35.3 | -5.82% | 8,486 | 30,172,576 |
| 2024-10-10 | 37.31 | 39 | 36.59 | 37.48 | +0.75% | 8,842 | 33,272,007 |
| 2024-10-09 | 40.02 | 41.66 | 36.71 | 37.2 | -11.17% | 14,397 | 56,117,150 |
| 2024-10-08 | 46.03 | 46.03 | 39.03 | 41.88 | +9.15% | 22,308 | 94,485,661 |
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：