股票概览
29
-1.66%
-0.49
29.99
开盘价
29.99
最高价
28.61
最低价
12,338
成交量
数据更新至: 2025-03-25
技术指标
29.87
MA5 (5日均线)
30.61
MA10 (10日均线)
30.83
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 | 29.99 | 29.99 | 28.61 | 29 | -1.66% | 12,338 | 36,181,287 |
| 2025-03-24 | 29.9 | 29.9 | 28.37 | 29.49 | -1.37% | 14,707 | 42,825,617 |
| 2025-03-21 | 30.26 | 30.88 | 29.67 | 29.9 | -1.52% | 11,337 | 34,098,165 |
| 2025-03-20 | 30.6 | 30.9 | 30.11 | 30.36 | -0.75% | 10,268 | 31,225,300 |
| 2025-03-19 | 30.91 | 30.92 | 30.26 | 30.59 | -0.55% | 10,419 | 31,856,925 |
| 2025-03-18 | 31.07 | 31.57 | 30.6 | 30.76 | -0.93% | 12,346 | 38,167,599 |
| 2025-03-17 | 31.34 | 31.34 | 30.54 | 31.05 | -0.89% | 12,747 | 39,529,088 |
| 2025-03-14 | 30 | 31.41 | 30 | 31.33 | +0.03% | 18,908 | 58,646,611 |
| 2025-03-13 | 32.14 | 32.34 | 30.84 | 31.32 | -3.15% | 18,000 | 56,308,984 |
| 2025-03-12 | 31.85 | 33.38 | 31.46 | 32.34 | +2.83% | 30,539 | 98,881,948 |
| 2025-03-11 | 30.38 | 31.5 | 30.25 | 31.45 | +1.91% | 18,406 | 56,950,747 |
| 2025-03-10 | 31.3 | 31.92 | 30.54 | 30.86 | -1.91% | 20,588 | 63,924,608 |
| 2025-03-07 | 33.26 | 33.6 | 31.2 | 31.46 | -4.32% | 34,508 | 111,047,284 |
| 2025-03-06 | 32.75 | 33.95 | 31.88 | 32.88 | +2.43% | 36,564 | 119,948,312 |
| 2025-03-05 | 29.98 | 32.88 | 29.88 | 32.1 | +7.61% | 53,732 | 170,115,220 |
| 2025-03-04 | 29.39 | 29.88 | 29.01 | 29.83 | +1.88% | 20,686 | 60,921,827 |
| 2025-03-03 | 29.01 | 30.27 | 29.01 | 29.28 | -0.41% | 17,315 | 51,306,293 |
| 2025-02-28 | 31.28 | 31.28 | 29.4 | 29.4 | -6.04% | 26,003 | 78,199,511 |
| 2025-02-27 | 31.93 | 32.3 | 30.73 | 31.29 | -2% | 22,747 | 71,444,484 |
| 2025-02-26 | 31.52 | 31.98 | 31.01 | 31.93 | +1.4% | 24,093 | 76,055,962 |
| 2025-02-25 | 32.02 | 32.34 | 31.46 | 31.49 | -3.08% | 18,245 | 57,943,808 |
| 2025-02-24 | 32.8 | 33.39 | 32.23 | 32.49 | +0.28% | 29,318 | 96,252,910 |
| 2025-02-21 | 31 | 32.64 | 30.43 | 32.4 | +4.85% | 31,709 | 100,353,257 |
| 2025-02-20 | 30.98 | 31.48 | 30.3 | 30.9 | -0.32% | 24,719 | 76,353,575 |
| 2025-02-19 | 31 | 31.64 | 30.78 | 31 | 0% | 26,122 | 81,500,994 |
| 2025-02-18 | 33.15 | 33.16 | 31 | 31 | -6.57% | 24,926 | 79,823,401 |
| 2025-02-17 | 33.99 | 34.46 | 32.76 | 33.18 | -1.25% | 33,512 | 111,972,854 |
| 2025-02-14 | 34.69 | 34.69 | 33.09 | 33.6 | +0.33% | 31,555 | 106,492,342 |
| 2025-02-13 | 35 | 35 | 33.27 | 33.49 | -1.47% | 29,025 | 98,335,109 |
| 2025-02-12 | 33.7 | 34.07 | 33.02 | 33.99 | -2.24% | 33,980 | 113,762,046 |
| 2025-02-11 | 33.45 | 35.75 | 32.31 | 34.77 | +4.04% | 49,958 | 168,658,148 |
| 2025-02-10 | 31.09 | 33.52 | 30.9 | 33.42 | +8.58% | 37,813 | 122,713,582 |
| 2025-02-07 | 31.2 | 32.02 | 30.3 | 30.78 | -2.13% | 29,379 | 91,906,209 |
| 2025-02-06 | 30 | 31.6 | 29.86 | 31.45 | +3.45% | 24,772 | 76,934,948 |
| 2025-02-05 | 29.58 | 30.5 | 28.8 | 30.4 | +6.26% | 23,066 | 68,179,080 |
| 2025-01-27 | 29.86 | 29.86 | 28.37 | 28.61 | -4.22% | 12,846 | 36,925,972 |
| 2025-01-24 | 28.9 | 30.5 | 28.28 | 29.87 | +3% | 17,700 | 51,619,892 |
| 2025-01-23 | 29.15 | 29.67 | 28.91 | 29 | -0.41% | 10,863 | 31,776,686 |
| 2025-01-22 | 29.02 | 29.2 | 28.36 | 29.12 | +0.41% | 8,819 | 25,474,993 |
| 2025-01-21 | 29.51 | 29.73 | 28.57 | 29 | -1.66% | 8,330 | 24,165,448 |
| 2025-01-20 | 28.9 | 29.65 | 28.9 | 29.49 | +0.51% | 9,084 | 26,622,181 |
| 2025-01-17 | 29.3 | 29.37 | 28.8 | 29.34 | -1.11% | 9,977 | 29,014,004 |
| 2025-01-16 | 29.64 | 30.14 | 28.3 | 29.67 | -1.03% | 17,026 | 50,004,727 |
| 2025-01-15 | 29.52 | 32.98 | 29.46 | 29.98 | +1.77% | 21,380 | 64,894,316 |
| 2025-01-14 | 27.87 | 29.47 | 27.87 | 29.46 | +5.63% | 14,720 | 42,493,087 |
| 2025-01-13 | 28.68 | 28.68 | 27.54 | 27.89 | -2.75% | 9,028 | 25,195,430 |
| 2025-01-10 | 29.8 | 30 | 28.5 | 28.68 | -4.34% | 12,458 | 36,209,397 |
| 2025-01-09 | 29.35 | 30.81 | 28.71 | 29.98 | +0.84% | 14,562 | 43,625,566 |
| 2025-01-08 | 31.57 | 31.57 | 29.5 | 29.73 | -7.04% | 18,215 | 54,651,577 |
| 2025-01-07 | 31.5 | 32.14 | 30.43 | 31.98 | +1.62% | 13,360 | 41,655,900 |
| 2025-01-06 | 34.21 | 34.36 | 31.31 | 31.47 | -8.01% | 9,694 | 31,606,705 |
| 2025-01-03 | 33.99 | 34.84 | 33.52 | 34.21 | +0.32% | 7,595 | 25,885,442 |
| 2025-01-02 | 34.35 | 34.6 | 33.61 | 34.1 | -0.58% | 9,893 | 33,778,328 |
| 2024-12-31 | 35.3 | 35.3 | 34.03 | 34.3 | -2.14% | 12,728 | 43,897,085 |
| 2024-12-30 | 36.5 | 36.5 | 34.7 | 35.05 | -4.94% | 15,320 | 53,954,374 |
| 2024-12-27 | 36.79 | 37.75 | 34.19 | 36.87 | +0.16% | 27,873 | 98,123,456 |
| 2024-12-26 | 37.35 | 37.75 | 36.21 | 36.81 | -1.21% | 20,063 | 74,280,410 |
| 2024-12-25 | 38.37 | 38.4 | 36.8 | 37.26 | -4.07% | 18,586 | 70,036,965 |
| 2024-12-24 | 39.02 | 39.66 | 38.21 | 38.84 | -1.17% | 9,975 | 38,661,791 |
| 2024-12-23 | 41.38 | 42.79 | 38.74 | 39.3 | -4.84% | 25,110 | 100,957,191 |
| 2024-12-20 | 39.6 | 41.99 | 39.21 | 41.3 | +4.45% | 29,999 | 119,981,019 |
| 2024-12-19 | 39.91 | 40.24 | 39.31 | 39.54 | -1.91% | 12,122 | 48,133,187 |
| 2024-12-18 | 39.93 | 40.85 | 39.3 | 40.31 | +0.95% | 11,747 | 47,368,497 |
| 2024-12-17 | 40.51 | 41.86 | 39.28 | 39.93 | -1.31% | 18,463 | 73,930,146 |
| 2024-12-16 | 39.3 | 40.49 | 39 | 40.46 | +2.07% | 17,641 | 70,677,988 |
| 2024-12-13 | 40.26 | 40.5 | 39 | 39.64 | -1.42% | 18,012 | 71,562,010 |
| 2024-12-12 | 40.12 | 40.59 | 39.55 | 40.21 | +0.07% | 13,456 | 53,727,561 |
| 2024-12-11 | 39.2 | 40.43 | 38.91 | 40.18 | +2.63% | 23,791 | 94,911,490 |
| 2024-12-10 | 41 | 41 | 39 | 39.15 | -0.36% | 22,057 | 87,186,674 |
| 2024-12-09 | 40.67 | 40.67 | 39.01 | 39.29 | -3.39% | 20,256 | 80,525,651 |
| 2024-12-06 | 41.5 | 41.66 | 40.2 | 40.67 | +0.52% | 23,591 | 96,450,575 |
| 2024-12-05 | 38.93 | 41.39 | 38.29 | 40.46 | +3.93% | 30,043 | 120,759,922 |
| 2024-12-04 | 38.96 | 39.25 | 38.55 | 38.93 | -0.13% | 13,882 | 54,021,835 |
| 2024-12-03 | 39 | 39.29 | 38.11 | 38.98 | +0.08% | 19,202 | 74,139,901 |
| 2024-12-02 | 39.69 | 39.69 | 38.3 | 38.95 | -0.38% | 20,518 | 79,612,444 |
| 2024-11-29 | 38 | 39.75 | 38 | 39.1 | +1.51% | 22,510 | 87,324,816 |
| 2024-11-28 | 39.1 | 39.99 | 38.2 | 38.52 | -0.98% | 18,819 | 72,981,508 |
| 2024-11-27 | 38.28 | 38.93 | 37.63 | 38.9 | +1.04% | 17,449 | 66,748,909 |
| 2024-11-26 | 40.2 | 40.29 | 38.39 | 38.5 | -3.7% | 23,564 | 91,862,275 |
| 2024-11-25 | 42.8 | 43.09 | 38.69 | 39.98 | -2.51% | 52,604 | 209,601,109 |
| 2024-11-22 | 39.2 | 46 | 38.5 | 41.01 | +5.7% | 107,061 | 450,292,553 |
| 2024-11-21 | 37.3 | 39.97 | 36 | 38.8 | +4.41% | 53,185 | 204,688,218 |
| 2024-11-20 | 34.62 | 38.32 | 34.35 | 37.16 | +6.75% | 29,019 | 106,059,592 |
| 2024-11-19 | 34.2 | 34.9 | 33.6 | 34.81 | +2.65% | 21,067 | 72,146,823 |
| 2024-11-18 | 34.5 | 35.26 | 33.4 | 33.91 | -1.65% | 23,909 | 82,173,741 |
| 2024-11-15 | 36 | 36.7 | 34.39 | 34.48 | -4.46% | 21,206 | 75,071,757 |
| 2024-11-14 | 36.58 | 36.58 | 35.83 | 36.09 | -0.72% | 16,267 | 59,011,756 |
| 2024-11-13 | 36.67 | 37 | 35.89 | 36.35 | -0.87% | 15,422 | 56,188,644 |
| 2024-11-12 | 37 | 37.61 | 35.96 | 36.67 | +0.14% | 26,400 | 96,829,380 |
| 2024-11-11 | 35.6 | 36.95 | 35.32 | 36.62 | +2.18% | 24,058 | 87,111,121 |
| 2024-11-08 | 36.36 | 37 | 35.2 | 35.84 | -1.35% | 26,014 | 93,404,676 |
| 2024-11-07 | 35.16 | 37.05 | 34.55 | 36.33 | +3.36% | 31,797 | 113,919,907 |
| 2024-11-06 | 34 | 36 | 34 | 35.15 | +3.5% | 47,047 | 164,499,773 |
| 2024-11-05 | 32.68 | 34.49 | 32.6 | 33.96 | +2.63% | 25,870 | 86,487,706 |
| 2024-11-04 | 33.86 | 33.86 | 32.97 | 33.09 | -2.27% | 18,817 | 62,697,681 |
| 2024-11-01 | 34.4 | 34.75 | 33.04 | 33.86 | -1.2% | 19,053 | 64,568,288 |
| 2024-10-31 | 33.95 | 36 | 33.95 | 34.27 | +1.09% | 32,581 | 114,311,286 |
| 2024-10-30 | 34.98 | 34.98 | 33.08 | 33.9 | -3.97% | 35,113 | 118,755,715 |
| 2024-10-29 | 35.5 | 36 | 34.9 | 35.3 | -0.56% | 19,069 | 67,346,379 |
| 2024-10-28 | 35.62 | 35.97 | 35.12 | 35.5 | -0.28% | 16,299 | 57,839,149 |
| 2024-10-25 | 35.42 | 35.98 | 35.03 | 35.6 | +0.56% | 12,262 | 43,520,112 |
| 2024-10-24 | 35.51 | 35.98 | 35 | 35.4 | -0.84% | 9,441 | 33,471,940 |
| 2024-10-23 | 35.2 | 37.05 | 34.9 | 35.7 | +0.62% | 28,418 | 102,734,932 |
| 2024-10-22 | 35.46 | 35.7 | 34.01 | 35.48 | -0.03% | 15,030 | 52,448,259 |
| 2024-10-21 | 35.79 | 36.35 | 34.8 | 35.49 | -0.67% | 25,067 | 89,237,293 |
| 2024-10-18 | 35.2 | 36.16 | 34.6 | 35.73 | +1.51% | 18,523 | 65,965,648 |
| 2024-10-17 | 33.65 | 35.65 | 33.65 | 35.2 | +4.64% | 21,426 | 74,373,343 |
| 2024-10-16 | 33.05 | 33.8 | 33.04 | 33.64 | -0.12% | 7,695 | 25,679,522 |
| 2024-10-15 | 33.7 | 34.05 | 33.35 | 33.68 | -0.06% | 10,760 | 36,285,609 |
| 2024-10-14 | 32.68 | 33.7 | 32.67 | 33.7 | +2.28% | 14,694 | 48,867,979 |
| 2024-10-11 | 33.78 | 33.78 | 32.3 | 32.95 | -2.37% | 15,061 | 49,360,686 |
| 2024-10-10 | 34.2 | 34.99 | 33.09 | 33.75 | -1.06% | 21,650 | 73,770,733 |
| 2024-10-09 | 36.5 | 37 | 33.92 | 34.11 | -10.94% | 26,516 | 94,286,830 |
| 2024-10-08 | 40 | 40 | 34.99 | 38.3 | +10.85% | 55,919 | 205,202,620 |
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：