股票概览
29.01
-0.85%
-0.25
29.29
开盘价
29.46
最高价
28.64
最低价
7,039
成交量
数据更新至: 2025-03-25
技术指标
29.51
MA5 (5日均线)
30.27
MA10 (10日均线)
30.28
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 | 29.29 | 29.46 | 28.64 | 29.01 | -0.85% | 7,039 | 20,427,999 |
| 2025-03-24 | 28.94 | 29.36 | 28.51 | 29.26 | +0.97% | 11,596 | 33,558,172 |
| 2025-03-21 | 30.06 | 30.21 | 28.8 | 28.98 | -3.59% | 14,917 | 43,838,611 |
| 2025-03-20 | 30.25 | 30.5 | 29.98 | 30.06 | -0.6% | 9,841 | 29,652,770 |
| 2025-03-19 | 30.35 | 30.75 | 29.96 | 30.24 | -1.24% | 16,331 | 49,510,550 |
| 2025-03-18 | 30.32 | 30.77 | 30.31 | 30.62 | +0.76% | 19,436 | 59,321,635 |
| 2025-03-17 | 31.28 | 31.32 | 30.18 | 30.39 | -2.25% | 25,631 | 77,969,910 |
| 2025-03-14 | 31.31 | 31.67 | 30.82 | 31.09 | -0.51% | 19,346 | 60,284,497 |
| 2025-03-13 | 31.51 | 31.85 | 30.51 | 31.25 | -1.57% | 20,238 | 62,736,464 |
| 2025-03-12 | 32.5 | 33.04 | 31.73 | 31.75 | -1.95% | 20,490 | 66,104,764 |
| 2025-03-11 | 31.43 | 32.75 | 31.32 | 32.38 | +1.28% | 28,435 | 91,393,543 |
| 2025-03-10 | 31.12 | 32.2 | 30.9 | 31.97 | +2.04% | 26,563 | 83,811,574 |
| 2025-03-07 | 31.09 | 31.67 | 30.62 | 31.33 | +0.77% | 22,719 | 70,846,844 |
| 2025-03-06 | 30.17 | 31.68 | 30 | 31.09 | +4.61% | 41,377 | 129,131,650 |
| 2025-03-05 | 29.94 | 29.95 | 29.21 | 29.72 | +0.17% | 12,715 | 37,626,620 |
| 2025-03-04 | 28.81 | 30.25 | 28.71 | 29.67 | +2.31% | 21,076 | 62,540,477 |
| 2025-03-03 | 28.28 | 29.49 | 27.75 | 29 | +3.28% | 22,541 | 65,192,099 |
| 2025-02-28 | 29.88 | 29.88 | 28 | 28.08 | -5.45% | 20,643 | 59,349,962 |
| 2025-02-27 | 29.9 | 30.32 | 29.02 | 29.7 | -1% | 21,758 | 64,312,135 |
| 2025-02-26 | 30.04 | 30.67 | 29.68 | 30 | -0.07% | 22,915 | 68,960,893 |
| 2025-02-25 | 29.37 | 30.49 | 28.91 | 30.02 | +1.76% | 29,189 | 87,180,175 |
| 2025-02-24 | 30.84 | 31.11 | 29.2 | 29.5 | -4.35% | 33,470 | 100,724,008 |
| 2025-02-21 | 31.45 | 31.72 | 30.69 | 30.84 | -1.72% | 28,613 | 88,670,158 |
| 2025-02-20 | 29.18 | 31.69 | 28.79 | 31.38 | +8.02% | 49,139 | 150,478,827 |
| 2025-02-19 | 27.91 | 29.08 | 27.91 | 29.05 | +3.86% | 20,961 | 60,420,916 |
| 2025-02-18 | 28.8 | 29.07 | 27.86 | 27.97 | -2.95% | 15,570 | 44,328,978 |
| 2025-02-17 | 28.35 | 29.16 | 28.22 | 28.82 | +1.48% | 19,178 | 55,203,527 |
| 2025-02-14 | 29.1 | 29.48 | 28.25 | 28.4 | -2.07% | 29,512 | 84,665,208 |
| 2025-02-13 | 31.92 | 31.98 | 28.93 | 29 | -5.23% | 36,731 | 110,763,604 |
| 2025-02-12 | 29.22 | 30.9 | 29.2 | 30.6 | +4.05% | 24,801 | 75,038,046 |
| 2025-02-11 | 29.78 | 29.92 | 29.22 | 29.41 | -0.94% | 16,705 | 49,239,456 |
| 2025-02-10 | 29.51 | 30.38 | 28.86 | 29.69 | +0.81% | 22,794 | 67,311,162 |
| 2025-02-07 | 29.03 | 30.26 | 29.03 | 29.45 | +0.75% | 20,069 | 59,476,518 |
| 2025-02-06 | 27.71 | 29.25 | 27.59 | 29.23 | +5.37% | 24,094 | 68,909,015 |
| 2025-02-05 | 28.68 | 29.12 | 27.56 | 27.74 | -2.36% | 24,838 | 69,791,441 |
| 2025-01-27 | 29.71 | 30.06 | 28.34 | 28.41 | -5.46% | 21,416 | 62,073,026 |
| 2025-01-24 | 29.85 | 30.39 | 29.56 | 30.05 | +0.77% | 13,256 | 39,737,532 |
| 2025-01-23 | 30.65 | 30.92 | 29.72 | 29.82 | -1.62% | 14,734 | 44,634,752 |
| 2025-01-22 | 30.02 | 30.8 | 29.98 | 30.31 | -0.3% | 13,599 | 41,298,141 |
| 2025-01-21 | 29.72 | 30.52 | 29.3 | 30.4 | +2.63% | 20,702 | 61,987,552 |
| 2025-01-20 | 30.12 | 30.55 | 29.44 | 29.62 | -0.94% | 17,275 | 51,582,350 |
| 2025-01-17 | 28.76 | 30.65 | 28.28 | 29.9 | +5.21% | 27,093 | 80,334,591 |
| 2025-01-16 | 28.88 | 29.39 | 27.84 | 28.42 | -1.29% | 23,089 | 65,816,470 |
| 2025-01-15 | 29.5 | 29.5 | 28.61 | 28.79 | -1.64% | 11,739 | 34,001,257 |
| 2025-01-14 | 28.4 | 29.44 | 28.18 | 29.27 | +3.54% | 16,442 | 47,740,749 |
| 2025-01-13 | 28.2 | 28.86 | 27.84 | 28.27 | -1.36% | 11,439 | 32,400,695 |
| 2025-01-10 | 29.03 | 29.74 | 28.66 | 28.66 | -1.68% | 13,127 | 38,414,376 |
| 2025-01-09 | 28.4 | 29.48 | 28.3 | 29.15 | +2.28% | 13,166 | 38,342,093 |
| 2025-01-08 | 28.22 | 28.85 | 27.4 | 28.5 | -0.42% | 11,357 | 32,110,083 |
| 2025-01-07 | 28.69 | 28.88 | 27.72 | 28.62 | +0.39% | 14,156 | 40,030,477 |
| 2025-01-06 | 28.02 | 28.97 | 27.4 | 28.51 | +1.75% | 19,228 | 54,575,333 |
| 2025-01-03 | 29.83 | 30.02 | 27.82 | 28.02 | -5.91% | 26,709 | 76,644,087 |
| 2025-01-02 | 30.52 | 31.3 | 29.4 | 29.78 | -3.31% | 17,465 | 53,079,012 |
| 2024-12-31 | 31.22 | 31.46 | 30.4 | 30.8 | -1.47% | 18,786 | 57,910,597 |
| 2024-12-30 | 32.1 | 32.11 | 31.03 | 31.26 | -2.1% | 17,109 | 53,738,791 |
| 2024-12-27 | 33.4 | 33.88 | 31.68 | 31.93 | -4.46% | 26,658 | 87,341,751 |
| 2024-12-26 | 32.61 | 33.88 | 32.61 | 33.42 | +1.95% | 21,808 | 72,765,414 |
| 2024-12-25 | 33.14 | 33.4 | 32.39 | 32.78 | -0.7% | 12,895 | 42,472,356 |
| 2024-12-24 | 32.54 | 33.17 | 32.04 | 33.01 | +2.36% | 18,078 | 59,090,958 |
| 2024-12-23 | 34.2 | 34.68 | 32.24 | 32.25 | -5.43% | 19,424 | 64,176,339 |
| 2024-12-20 | 33.14 | 35.2 | 32.88 | 34.1 | +2.56% | 22,471 | 77,005,339 |
| 2024-12-19 | 32.4 | 33.67 | 31.88 | 33.25 | +2.24% | 17,287 | 56,679,928 |
| 2024-12-18 | 32.73 | 33.15 | 31.79 | 32.52 | -0.61% | 11,403 | 36,996,494 |
| 2024-12-17 | 33.99 | 33.99 | 32.53 | 32.72 | -2.59% | 10,956 | 36,304,440 |
| 2024-12-16 | 34.82 | 35.14 | 33.3 | 33.59 | -3.25% | 19,083 | 64,523,200 |
| 2024-12-13 | 35.01 | 35.78 | 34.54 | 34.72 | -0.69% | 22,923 | 80,751,914 |
| 2024-12-12 | 36.1 | 36.68 | 34.44 | 34.96 | -3.1% | 23,889 | 83,840,061 |
| 2024-12-11 | 35.2 | 36.38 | 34.35 | 36.08 | +4.4% | 27,522 | 97,820,955 |
| 2024-12-10 | 34.98 | 35.48 | 34 | 34.56 | +1.08% | 20,762 | 72,295,022 |
| 2024-12-09 | 35.13 | 35.35 | 33.58 | 34.19 | -2.23% | 17,440 | 59,765,756 |
| 2024-12-06 | 34.8 | 35.35 | 34.1 | 34.97 | +0.58% | 14,227 | 49,531,307 |
| 2024-12-05 | 34.43 | 35.5 | 34.3 | 34.77 | +0.93% | 21,303 | 74,172,743 |
| 2024-12-04 | 36.95 | 37.42 | 34.36 | 34.45 | -5.93% | 36,561 | 130,043,952 |
| 2024-12-03 | 36.1 | 37.43 | 35.43 | 36.62 | +0.69% | 42,132 | 153,357,131 |
| 2024-12-02 | 38.7 | 38.96 | 36.21 | 36.37 | +3.94% | 75,169 | 281,703,468 |
| 2024-11-29 | 35 | 35.87 | 34.25 | 34.99 | +0.11% | 17,534 | 61,384,052 |
| 2024-11-28 | 34 | 35.94 | 34 | 34.95 | +1.9% | 22,186 | 78,148,166 |
| 2024-11-27 | 33.23 | 34.3 | 32.63 | 34.3 | +3.03% | 12,330 | 41,309,845 |
| 2024-11-26 | 32.38 | 34.59 | 32.38 | 33.29 | +2.59% | 21,412 | 72,341,320 |
| 2024-11-25 | 32.9 | 32.98 | 31.89 | 32.45 | -1.55% | 14,421 | 46,713,082 |
| 2024-11-22 | 34.66 | 35.22 | 32.81 | 32.96 | -5.29% | 15,696 | 53,372,732 |
| 2024-11-21 | 34.26 | 35.27 | 34.06 | 34.8 | +0.87% | 19,403 | 67,459,261 |
| 2024-11-20 | 32.97 | 34.59 | 32.53 | 34.5 | +4.67% | 21,928 | 73,553,471 |
| 2024-11-19 | 31.46 | 33.08 | 31.4 | 32.96 | +4.01% | 18,888 | 60,651,564 |
| 2024-11-18 | 32.01 | 32.31 | 30.35 | 31.69 | -0.6% | 33,216 | 104,530,439 |
| 2024-11-15 | 35 | 35.16 | 31.61 | 31.88 | -8.52% | 35,291 | 117,084,046 |
| 2024-11-14 | 36.29 | 37.2 | 34.78 | 34.85 | -3.78% | 20,639 | 73,806,200 |
| 2024-11-13 | 35.28 | 36.22 | 34.3 | 36.22 | +2.09% | 25,449 | 89,218,270 |
| 2024-11-12 | 36.09 | 37.02 | 34.58 | 35.48 | -0.89% | 33,078 | 117,801,522 |
| 2024-11-11 | 34.42 | 35.8 | 34.09 | 35.8 | +3.95% | 34,522 | 120,727,397 |
| 2024-11-08 | 34.89 | 35.98 | 34 | 34.44 | -1.29% | 28,126 | 98,575,969 |
| 2024-11-07 | 34.16 | 35 | 33.18 | 34.89 | +1.66% | 25,831 | 88,801,445 |
| 2024-11-06 | 36.2 | 36.39 | 33.81 | 34.32 | -5.3% | 44,546 | 155,458,874 |
| 2024-11-05 | 34.1 | 36.38 | 34.1 | 36.24 | +4.74% | 42,982 | 152,315,399 |
| 2024-11-04 | 32.38 | 34.7 | 32.04 | 34.6 | +7.02% | 47,321 | 161,349,426 |
| 2024-11-01 | 33.5 | 34.21 | 31.88 | 32.33 | -3.49% | 30,317 | 99,490,617 |
| 2024-10-31 | 33.18 | 34.38 | 32.11 | 33.5 | 0% | 41,757 | 139,132,580 |
| 2024-10-30 | 33 | 34.5 | 32.63 | 33.5 | -0.98% | 32,778 | 109,478,973 |
| 2024-10-29 | 31.7 | 34.46 | 31.7 | 33.83 | +5.65% | 63,720 | 213,482,053 |
| 2024-10-28 | 31.69 | 32.13 | 31.11 | 32.02 | +0.53% | 29,549 | 93,384,642 |
| 2024-10-25 | 32.72 | 33.18 | 31.75 | 31.85 | -2.21% | 44,270 | 143,088,087 |
| 2024-10-24 | 32.2 | 33.8 | 31.98 | 32.57 | -0.43% | 36,437 | 119,685,703 |
| 2024-10-23 | 34.1 | 34.54 | 32.48 | 32.71 | -5.02% | 56,691 | 189,497,542 |
| 2024-10-22 | 34.5 | 35.9 | 33.34 | 34.44 | -1.12% | 67,792 | 233,149,751 |
| 2024-10-21 | 36.9 | 38.31 | 34.17 | 34.83 | -4.86% | 101,302 | 371,063,148 |
| 2024-10-18 | 34.09 | 38.04 | 32.61 | 36.61 | +14.84% | 95,391 | 338,013,962 |
| 2024-10-17 | 30.8 | 32.28 | 30.7 | 31.88 | +3.71% | 22,733 | 72,165,963 |
| 2024-10-16 | 29.8 | 30.82 | 29.52 | 30.74 | -0.19% | 24,178 | 73,129,193 |
| 2024-10-15 | 31.55 | 33.99 | 30.66 | 30.8 | -4.64% | 39,200 | 127,721,763 |
| 2024-10-14 | 30.51 | 32.5 | 29.45 | 32.3 | +6.88% | 31,262 | 97,409,992 |
| 2024-10-11 | 32.21 | 32.21 | 29.68 | 30.22 | -5.8% | 34,160 | 105,459,785 |
| 2024-10-10 | 30.34 | 33.35 | 30.34 | 32.08 | +6.9% | 63,133 | 203,212,512 |
| 2024-10-09 | 28.92 | 32.67 | 27.61 | 30.01 | -1.22% | 62,187 | 190,084,398 |
| 2024-10-08 | 32 | 32 | 27.58 | 30.38 | +11.61% | 55,383 | 164,824,176 |
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：