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 |
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：