股票概览
28.83
+0.45%
+0.13
28.76
开盘价
28.9
最高价
28.26
最低价
32,454
成交量
数据更新至: 2025-03-25
技术指标
29.30
MA5 (5日均线)
29.93
MA10 (10日均线)
30.44
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 | 28.76 | 28.9 | 28.26 | 28.83 | +0.45% | 32,454 | 92,647,198 |
| 2025-03-24 | 29.29 | 29.43 | 27.92 | 28.7 | -1.95% | 73,632 | 210,842,462 |
| 2025-03-21 | 29.48 | 30.5 | 28.13 | 29.27 | -1.11% | 116,093 | 336,727,139 |
| 2025-03-20 | 30.03 | 30.48 | 29.51 | 29.6 | -1.73% | 78,098 | 234,202,752 |
| 2025-03-19 | 30.8 | 31.1 | 29.9 | 30.12 | -2.96% | 98,465 | 298,277,446 |
| 2025-03-18 | 31.22 | 31.65 | 30.9 | 31.04 | -0.54% | 103,347 | 322,901,227 |
| 2025-03-17 | 30.52 | 31.51 | 30.13 | 31.21 | +3.48% | 140,144 | 435,104,073 |
| 2025-03-14 | 29.61 | 30.39 | 29.31 | 30.16 | +1.89% | 99,104 | 296,331,150 |
| 2025-03-13 | 30.59 | 30.88 | 29.14 | 29.6 | -3.71% | 125,884 | 375,101,739 |
| 2025-03-12 | 31.15 | 31.31 | 30.63 | 30.74 | -0.71% | 138,063 | 427,548,749 |
| 2025-03-11 | 30.3 | 31.55 | 30.27 | 30.96 | -0.55% | 118,539 | 365,019,434 |
| 2025-03-10 | 30.73 | 31.94 | 30.45 | 31.13 | +1.2% | 181,592 | 565,341,512 |
| 2025-03-07 | 31.53 | 31.77 | 30.4 | 30.76 | -4.02% | 227,148 | 705,411,437 |
| 2025-03-06 | 32.29 | 33.45 | 31.97 | 32.05 | -1.38% | 298,951 | 969,131,584 |
| 2025-03-05 | 33.55 | 35.56 | 32.29 | 32.5 | +0.28% | 506,916 | 1,710,145,074 |
| 2025-03-04 | 27.33 | 32.99 | 27.33 | 32.41 | +15.5% | 348,619 | 1,084,187,358 |
| 2025-03-03 | 29.29 | 29.4 | 27.61 | 28.06 | -1.44% | 138,126 | 393,352,834 |
| 2025-02-28 | 31.01 | 31.24 | 28.38 | 28.47 | -10.19% | 230,022 | 676,511,892 |
| 2025-02-27 | 32.4 | 33.41 | 31.01 | 31.7 | +0.63% | 315,822 | 1,019,505,355 |
| 2025-02-26 | 30.53 | 31.8 | 29.66 | 31.5 | +3.69% | 236,978 | 729,637,150 |
| 2025-02-25 | 29.58 | 31.05 | 29.32 | 30.38 | +1.2% | 199,692 | 607,144,111 |
| 2025-02-24 | 29.89 | 30.45 | 29.48 | 30.02 | -0.2% | 142,604 | 427,617,879 |
| 2025-02-21 | 28.6 | 30.2 | 28.42 | 30.08 | +5.8% | 189,164 | 557,824,230 |
| 2025-02-20 | 29.37 | 29.51 | 28.3 | 28.43 | -1.63% | 103,107 | 297,063,481 |
| 2025-02-19 | 27.36 | 29.06 | 27.27 | 28.9 | +5.36% | 134,922 | 386,041,380 |
| 2025-02-18 | 28.68 | 29.04 | 27.37 | 27.43 | -4.79% | 98,971 | 278,754,794 |
| 2025-02-17 | 29.22 | 29.74 | 28.42 | 28.81 | -1.34% | 103,368 | 298,612,419 |
| 2025-02-14 | 28.72 | 29.63 | 28.26 | 29.2 | +0.72% | 88,201 | 255,088,021 |
| 2025-02-13 | 29.99 | 30.16 | 28.88 | 28.99 | -2.98% | 99,327 | 291,620,911 |
| 2025-02-12 | 29.12 | 29.97 | 28.79 | 29.88 | +1.88% | 118,400 | 347,828,838 |
| 2025-02-11 | 30.48 | 30.48 | 29.18 | 29.33 | -3.87% | 121,413 | 358,786,862 |
| 2025-02-10 | 28.99 | 30.8 | 28.92 | 30.51 | +4.88% | 200,184 | 604,623,362 |
| 2025-02-07 | 28.68 | 29.88 | 28.4 | 29.09 | +1.5% | 170,090 | 497,063,636 |
| 2025-02-06 | 27 | 28.72 | 26.83 | 28.66 | +5.33% | 130,752 | 368,157,261 |
| 2025-02-05 | 26.6 | 27.68 | 26.48 | 27.21 | +5.14% | 107,876 | 293,431,332 |
| 2025-01-27 | 27.17 | 27.25 | 25.88 | 25.88 | -3.83% | 65,495 | 172,775,811 |
| 2025-01-24 | 25.97 | 26.99 | 25.9 | 26.91 | +3.3% | 84,595 | 225,873,800 |
| 2025-01-23 | 26.5 | 27.57 | 26.05 | 26.05 | -1.88% | 106,409 | 284,855,187 |
| 2025-01-22 | 27.18 | 27.27 | 26.3 | 26.55 | -2.75% | 76,421 | 204,141,887 |
| 2025-01-21 | 27.3 | 27.52 | 26.49 | 27.3 | +1.15% | 76,399 | 206,511,946 |
| 2025-01-20 | 27.6 | 27.72 | 26.78 | 26.99 | -1.1% | 73,096 | 198,552,623 |
| 2025-01-17 | 26.9 | 28.04 | 26.48 | 27.29 | +1.49% | 114,268 | 311,792,632 |
| 2025-01-16 | 27.56 | 28.3 | 26.65 | 26.89 | -1.83% | 102,897 | 281,324,539 |
| 2025-01-15 | 27.69 | 27.76 | 27.04 | 27.39 | -0.62% | 84,284 | 230,848,004 |
| 2025-01-14 | 25.9 | 27.65 | 25.66 | 27.56 | +6.99% | 117,434 | 315,595,442 |
| 2025-01-13 | 25 | 26.12 | 24.82 | 25.76 | +1.22% | 71,095 | 181,308,434 |
| 2025-01-10 | 26 | 27.18 | 25.38 | 25.45 | -2.75% | 98,246 | 259,374,789 |
| 2025-01-09 | 25.8 | 26.86 | 25.79 | 26.17 | +0.04% | 80,362 | 212,470,978 |
| 2025-01-08 | 26.1 | 26.66 | 24.98 | 26.16 | -0.95% | 96,014 | 248,620,977 |
| 2025-01-07 | 25.4 | 26.46 | 25.15 | 26.41 | +5.3% | 91,954 | 237,276,577 |
| 2025-01-06 | 25.56 | 25.58 | 24.71 | 25.08 | +0.08% | 72,551 | 181,930,657 |
| 2025-01-03 | 26.3 | 26.58 | 24.88 | 25.06 | -4.71% | 89,209 | 228,737,701 |
| 2025-01-02 | 27.35 | 27.59 | 25.9 | 26.3 | -5.05% | 98,394 | 263,663,504 |
| 2024-12-31 | 29.4 | 29.55 | 27.68 | 27.7 | -5.33% | 89,233 | 252,986,533 |
| 2024-12-30 | 29.5 | 29.92 | 28.6 | 29.26 | -0.95% | 84,575 | 247,641,068 |
| 2024-12-27 | 29.91 | 30.87 | 29.43 | 29.54 | -0.34% | 127,269 | 384,174,450 |
| 2024-12-26 | 29.4 | 30.09 | 29.01 | 29.64 | +0.78% | 89,906 | 267,237,589 |
| 2024-12-25 | 29.48 | 30.09 | 28.88 | 29.41 | -1.24% | 80,310 | 236,099,803 |
| 2024-12-24 | 30.5 | 30.66 | 28.66 | 29.78 | -1.94% | 152,832 | 449,520,019 |
| 2024-12-23 | 31.3 | 32.28 | 30.15 | 30.37 | -3.83% | 155,196 | 484,162,389 |
| 2024-12-20 | 30.06 | 32.57 | 29.56 | 31.58 | +5.16% | 235,052 | 736,083,713 |
| 2024-12-19 | 30 | 30.85 | 29.51 | 30.03 | -1.61% | 144,298 | 434,247,037 |
| 2024-12-18 | 30.48 | 31.18 | 29.68 | 30.52 | +2.59% | 180,465 | 550,931,707 |
| 2024-12-17 | 31 | 31.34 | 29.46 | 29.75 | +0.4% | 159,480 | 482,347,225 |
| 2024-12-16 | 30.43 | 30.96 | 29.33 | 29.63 | -2.63% | 109,721 | 328,816,785 |
| 2024-12-13 | 31.45 | 31.73 | 30.3 | 30.43 | -3.85% | 183,983 | 567,069,136 |
| 2024-12-12 | 31.45 | 32.18 | 31.18 | 31.65 | +0.16% | 169,546 | 535,533,377 |
| 2024-12-11 | 32.13 | 33.35 | 31.11 | 31.6 | -7.03% | 304,748 | 971,324,377 |
| 2024-12-10 | 35.62 | 35.9 | 33.88 | 33.99 | +0.21% | 202,398 | 706,922,818 |
| 2024-12-09 | 34.9 | 35.26 | 33.62 | 33.92 | -4.61% | 173,407 | 595,666,459 |
| 2024-12-06 | 34 | 36.51 | 33.31 | 35.56 | +3.64% | 280,091 | 986,549,951 |
| 2024-12-05 | 33.3 | 35.66 | 33.25 | 34.31 | -0.84% | 197,972 | 679,856,774 |
| 2024-12-04 | 36.64 | 38.5 | 34.11 | 34.6 | +2.82% | 319,028 | 1,155,245,139 |
| 2024-12-03 | 34.89 | 35.87 | 33.07 | 33.65 | -4.02% | 228,611 | 783,802,082 |
| 2024-12-02 | 35.51 | 35.94 | 34.58 | 35.06 | -1.24% | 236,945 | 832,371,079 |
| 2024-11-29 | 34.3 | 37.68 | 33.19 | 35.5 | +3.23% | 350,872 | 1,241,034,665 |
| 2024-11-28 | 33 | 36.8 | 32.7 | 34.39 | +3.03% | 326,338 | 1,135,548,975 |
| 2024-11-27 | 32.12 | 33.62 | 30.93 | 33.38 | +1.15% | 231,647 | 748,457,878 |
| 2024-11-26 | 33.76 | 35.54 | 32.58 | 33 | -1.79% | 248,180 | 838,498,293 |
| 2024-11-25 | 34 | 36.4 | 33.3 | 33.6 | +6.94% | 349,534 | 1,202,976,244 |
| 2024-11-22 | 33.68 | 34.21 | 31.4 | 31.42 | -7.32% | 259,068 | 849,123,206 |
| 2024-11-21 | 34.54 | 35.47 | 32.73 | 33.9 | -2.25% | 369,275 | 1,255,991,247 |
| 2024-11-20 | 33.47 | 37.8 | 32.47 | 34.68 | +6.71% | 498,066 | 1,713,026,996 |
| 2024-11-19 | 27.52 | 32.5 | 27.52 | 32.5 | +20.01% | 362,958 | 1,099,253,447 |
| 2024-11-18 | 28.76 | 29.28 | 26.61 | 27.08 | -6.3% | 178,867 | 492,186,016 |
| 2024-11-15 | 29.41 | 30.53 | 28.88 | 28.9 | -1.77% | 180,005 | 536,548,314 |
| 2024-11-14 | 30.5 | 31.68 | 29.34 | 29.42 | -6.6% | 237,757 | 720,567,342 |
| 2024-11-13 | 31.15 | 32.3 | 29.6 | 31.5 | -2.02% | 369,481 | 1,134,245,409 |
| 2024-11-12 | 38.84 | 38.84 | 32.13 | 32.15 | -3.94% | 659,661 | 2,309,857,733 |
| 2024-11-11 | 32.47 | 33.47 | 31.47 | 33.47 | +20.01% | 188,032 | 615,570,174 |
| 2024-11-08 | 26.95 | 27.89 | 26.21 | 27.89 | +20.01% | 142,651 | 392,706,040 |
| 2024-11-07 | 22.12 | 24.24 | 22.1 | 23.24 | +4.5% | 131,453 | 305,189,110 |
| 2024-11-06 | 22.47 | 22.97 | 21.96 | 22.24 | -0.63% | 119,828 | 268,379,010 |
| 2024-11-05 | 20.69 | 22.42 | 20.5 | 22.38 | +8.12% | 123,988 | 269,652,544 |
| 2024-11-04 | 20.05 | 20.7 | 19.96 | 20.7 | +1.87% | 66,530 | 136,076,236 |
| 2024-11-01 | 21.07 | 21.68 | 20.22 | 20.32 | -5.18% | 104,640 | 216,520,366 |
| 2024-10-31 | 20.72 | 21.7 | 20.52 | 21.43 | +3.13% | 120,871 | 256,776,854 |
| 2024-10-30 | 21.8 | 21.8 | 20.45 | 20.78 | -6.52% | 147,549 | 311,703,641 |
| 2024-10-29 | 22.69 | 23.28 | 22.17 | 22.23 | -1.98% | 102,658 | 232,343,716 |
| 2024-10-28 | 22.8 | 22.87 | 22.4 | 22.68 | -0.31% | 63,407 | 143,616,329 |
| 2024-10-25 | 23 | 23.25 | 22.34 | 22.75 | +0.66% | 81,812 | 186,106,833 |
| 2024-10-24 | 22.53 | 23.06 | 22.22 | 22.6 | +0.27% | 79,406 | 179,441,360 |
| 2024-10-23 | 22.8 | 23.23 | 22.51 | 22.54 | -2.09% | 108,886 | 248,950,970 |
| 2024-10-22 | 23.39 | 23.94 | 22.68 | 23.02 | -1.58% | 145,989 | 340,008,277 |
| 2024-10-21 | 23.07 | 24.5 | 22.42 | 23.39 | +5.74% | 226,670 | 533,372,895 |
| 2024-10-18 | 19.81 | 23.1 | 19.63 | 22.12 | +11.32% | 186,352 | 396,694,883 |
| 2024-10-17 | 20.8 | 21.2 | 19.83 | 19.87 | +1.22% | 93,693 | 190,829,012 |
| 2024-10-16 | 19.31 | 20.15 | 19.31 | 19.63 | -1.36% | 70,091 | 138,127,410 |
| 2024-10-15 | 20.41 | 21.25 | 19.9 | 19.9 | -3.63% | 100,304 | 206,022,435 |
| 2024-10-14 | 20.12 | 20.74 | 19.19 | 20.65 | +3.1% | 110,986 | 222,389,791 |
| 2024-10-11 | 21.24 | 21.67 | 19.71 | 20.03 | -7.18% | 115,116 | 236,171,614 |
| 2024-10-10 | 23.1 | 23.8 | 21.38 | 21.58 | -6.7% | 166,657 | 371,543,820 |
| 2024-10-09 | 24.5 | 25.99 | 23 | 23.13 | -4.1% | 301,299 | 741,490,557 |
| 2024-10-08 | 24.12 | 24.12 | 23.03 | 24.12 | +20% | 209,399 | 501,679,251 |
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：