股票概览
29.31
-0.24%
-0.07
29.56
开盘价
29.8
最高价
28.5
最低价
46,020
成交量
数据更新至: 2025-03-25
技术指标
30.52
MA5 (5日均线)
30.88
MA10 (10日均线)
29.63
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 | 29.56 | 29.8 | 28.5 | 29.31 | -0.24% | 46,020 | 133,865,076 |
| 2025-03-24 | 30.8 | 30.83 | 28.66 | 29.38 | -4.98% | 103,868 | 305,839,741 |
| 2025-03-21 | 30.88 | 31.5 | 29.92 | 30.92 | -0.45% | 95,120 | 290,004,744 |
| 2025-03-20 | 31.89 | 32.36 | 30.82 | 31.06 | -2.79% | 86,576 | 271,350,670 |
| 2025-03-19 | 31.81 | 32.81 | 31.81 | 31.95 | +0.06% | 77,759 | 251,084,665 |
| 2025-03-18 | 31.78 | 32.35 | 31.3 | 31.93 | +0.79% | 78,513 | 249,450,835 |
| 2025-03-17 | 32.01 | 32.36 | 31 | 31.68 | -1.77% | 113,914 | 359,011,795 |
| 2025-03-14 | 30.44 | 33.22 | 30.02 | 32.25 | +5.43% | 179,720 | 573,356,045 |
| 2025-03-13 | 29.55 | 31.44 | 29.52 | 30.59 | +2.75% | 142,245 | 436,461,896 |
| 2025-03-12 | 29.73 | 30.66 | 28.98 | 29.77 | +0.44% | 118,155 | 350,748,369 |
| 2025-03-11 | 29.42 | 29.78 | 28.8 | 29.64 | -0.6% | 97,477 | 285,654,731 |
| 2025-03-10 | 29.51 | 30.74 | 29.21 | 29.82 | +0.78% | 119,147 | 356,677,375 |
| 2025-03-07 | 29.67 | 29.77 | 28.61 | 29.59 | +0.44% | 129,202 | 378,018,618 |
| 2025-03-06 | 28.08 | 30.59 | 28 | 29.46 | +4.91% | 220,212 | 650,826,083 |
| 2025-03-05 | 26.45 | 28.98 | 25.31 | 28.08 | +5.76% | 238,988 | 643,506,257 |
| 2025-03-04 | 26.99 | 27.47 | 25.79 | 26.55 | -4.15% | 241,553 | 639,871,795 |
| 2025-03-03 | 31 | 31.33 | 27.4 | 27.7 | -5.14% | 289,150 | 851,190,221 |
| 2025-02-28 | 31.64 | 31.64 | 29 | 29.2 | +10.73% | 393,888 | 1,207,651,590 |
| 2025-02-27 | 27.36 | 27.38 | 26.05 | 26.37 | -3.3% | 121,926 | 323,424,543 |
| 2025-02-26 | 27.32 | 27.94 | 26.96 | 27.27 | -1.23% | 110,444 | 302,827,899 |
| 2025-02-25 | 25.5 | 27.88 | 25.5 | 27.61 | +4.74% | 139,492 | 376,606,701 |
| 2025-02-24 | 26 | 26.8 | 25.25 | 26.36 | +2.81% | 144,595 | 376,384,122 |
| 2025-02-21 | 24.7 | 25.69 | 24.39 | 25.64 | +5.56% | 136,378 | 341,049,128 |
| 2025-02-20 | 23.3 | 24.48 | 23.05 | 24.29 | +4.83% | 112,050 | 267,157,540 |
| 2025-02-19 | 22.3 | 23.19 | 22.29 | 23.17 | +2.7% | 71,499 | 163,785,260 |
| 2025-02-18 | 22.51 | 23.3 | 22.26 | 22.56 | +0.31% | 89,081 | 203,366,376 |
| 2025-02-17 | 22.77 | 22.99 | 22.23 | 22.49 | -1.36% | 78,728 | 177,327,591 |
| 2025-02-14 | 22.21 | 23.2 | 22.12 | 22.8 | +2.66% | 87,859 | 200,639,354 |
| 2025-02-13 | 22.55 | 22.85 | 22.11 | 22.21 | -1.46% | 63,057 | 141,249,536 |
| 2025-02-12 | 22.24 | 22.67 | 21.92 | 22.54 | +0.49% | 70,193 | 156,441,348 |
| 2025-02-11 | 22.9 | 23 | 22.02 | 22.43 | -2.22% | 69,565 | 155,299,597 |
| 2025-02-10 | 22.3 | 23.38 | 22.11 | 22.94 | +3.1% | 106,073 | 242,389,394 |
| 2025-02-07 | 20.97 | 22.6 | 20.7 | 22.25 | +8.01% | 129,501 | 285,381,059 |
| 2025-02-06 | 19.74 | 20.65 | 19.49 | 20.6 | +4.04% | 56,340 | 113,958,592 |
| 2025-02-05 | 19.43 | 20.16 | 19.24 | 19.8 | +3.45% | 56,803 | 111,823,120 |
| 2025-01-27 | 20.16 | 20.37 | 19.1 | 19.14 | -5.62% | 57,127 | 111,948,536 |
| 2025-01-24 | 19.48 | 20.45 | 19.38 | 20.28 | +4.05% | 63,275 | 126,801,796 |
| 2025-01-23 | 19.79 | 20.18 | 19.49 | 19.49 | -0.2% | 42,638 | 84,716,929 |
| 2025-01-22 | 19.77 | 19.82 | 19.39 | 19.53 | -1.91% | 36,730 | 71,857,904 |
| 2025-01-21 | 20.43 | 20.43 | 19.7 | 19.91 | -2.16% | 42,563 | 84,676,423 |
| 2025-01-20 | 20.6 | 20.87 | 20.2 | 20.35 | -0.1% | 40,657 | 83,248,850 |
| 2025-01-17 | 20.35 | 20.74 | 20.07 | 20.37 | -0.34% | 43,522 | 88,526,267 |
| 2025-01-16 | 20.3 | 21.09 | 20.25 | 20.44 | +0.49% | 56,096 | 115,853,674 |
| 2025-01-15 | 20.39 | 20.76 | 19.82 | 20.34 | +0.35% | 63,106 | 127,832,202 |
| 2025-01-14 | 19.04 | 20.45 | 18.8 | 20.27 | +6.97% | 77,486 | 152,551,396 |
| 2025-01-13 | 18.29 | 19.28 | 18.03 | 18.95 | +2.93% | 60,972 | 114,036,758 |
| 2025-01-10 | 19.34 | 19.63 | 18.39 | 18.41 | -4.96% | 53,582 | 101,555,807 |
| 2025-01-09 | 19.1 | 19.73 | 19.03 | 19.37 | +0.73% | 59,901 | 116,308,274 |
| 2025-01-08 | 19.58 | 19.68 | 18.72 | 19.23 | -2.78% | 73,010 | 139,989,568 |
| 2025-01-07 | 19.94 | 20 | 19.1 | 19.78 | -0.8% | 79,240 | 154,515,561 |
| 2025-01-06 | 20.2 | 20.4 | 19.7 | 19.94 | -2.25% | 53,466 | 106,948,184 |
| 2025-01-03 | 20.92 | 21.34 | 20.06 | 20.4 | -2.49% | 52,660 | 109,506,045 |
| 2025-01-02 | 21 | 21.39 | 20.57 | 20.92 | -0.66% | 54,361 | 113,876,752 |
| 2024-12-31 | 21.84 | 22.13 | 21.06 | 21.06 | -4.14% | 52,008 | 111,866,690 |
| 2024-12-30 | 22.11 | 22.4 | 21.8 | 21.97 | -1.48% | 44,792 | 98,851,956 |
| 2024-12-27 | 22.5 | 22.85 | 22.3 | 22.3 | -1.15% | 46,161 | 104,400,074 |
| 2024-12-26 | 22.59 | 22.9 | 22.45 | 22.56 | +0.36% | 38,453 | 87,156,763 |
| 2024-12-25 | 22.65 | 22.87 | 21.92 | 22.48 | -0.62% | 39,025 | 87,239,630 |
| 2024-12-24 | 22.35 | 22.94 | 22.2 | 22.62 | +2.21% | 48,402 | 109,584,762 |
| 2024-12-23 | 22.69 | 22.96 | 22.08 | 22.13 | -3.07% | 56,253 | 126,750,132 |
| 2024-12-20 | 22.61 | 23.17 | 22.35 | 22.83 | +0.93% | 60,352 | 137,806,603 |
| 2024-12-19 | 22.71 | 22.85 | 22.2 | 22.62 | -1.44% | 78,902 | 177,227,368 |
| 2024-12-18 | 23.3 | 23.54 | 22.81 | 22.95 | -1.03% | 69,047 | 159,060,602 |
| 2024-12-17 | 24.56 | 24.69 | 22.98 | 23.19 | -5.81% | 104,707 | 246,825,542 |
| 2024-12-16 | 25 | 25 | 24.37 | 24.62 | -1.87% | 53,394 | 131,243,860 |
| 2024-12-13 | 25.98 | 26.12 | 24.98 | 25.09 | -4.02% | 82,292 | 208,076,787 |
| 2024-12-12 | 26.15 | 26.53 | 25.73 | 26.14 | 0% | 69,040 | 180,373,229 |
| 2024-12-11 | 26.15 | 26.95 | 26.04 | 26.14 | -1.32% | 70,584 | 186,211,982 |
| 2024-12-10 | 26 | 27.17 | 25.7 | 26.49 | +6% | 126,027 | 333,451,835 |
| 2024-12-09 | 25.73 | 25.94 | 24.89 | 24.99 | -2.88% | 69,403 | 175,880,994 |
| 2024-12-06 | 25.85 | 25.93 | 24.85 | 25.73 | -0.39% | 72,116 | 183,272,340 |
| 2024-12-05 | 25.69 | 26.17 | 25.37 | 25.83 | +0.47% | 53,930 | 139,067,150 |
| 2024-12-04 | 26.5 | 26.96 | 25.5 | 25.71 | -3.2% | 72,289 | 189,591,225 |
| 2024-12-03 | 26.8 | 27.15 | 25.88 | 26.56 | -0.15% | 69,591 | 183,735,968 |
| 2024-12-02 | 26.47 | 26.89 | 25.39 | 26.6 | -1.15% | 99,723 | 263,144,664 |
| 2024-11-29 | 26.39 | 27.56 | 26.13 | 26.91 | +2.13% | 89,046 | 239,136,806 |
| 2024-11-28 | 26.84 | 27.17 | 26.26 | 26.35 | -1.86% | 80,112 | 213,286,035 |
| 2024-11-27 | 27.04 | 27.05 | 25.43 | 26.85 | -0.37% | 111,770 | 292,897,127 |
| 2024-11-26 | 29.38 | 29.45 | 26.66 | 26.95 | -8.33% | 122,285 | 339,351,156 |
| 2024-11-25 | 30.18 | 30.5 | 28.58 | 29.4 | -2.65% | 90,948 | 265,673,142 |
| 2024-11-22 | 31.79 | 32.03 | 30.2 | 30.2 | -5.77% | 88,602 | 275,487,033 |
| 2024-11-21 | 30.55 | 32.33 | 30.55 | 32.05 | +4.84% | 116,661 | 368,683,311 |
| 2024-11-20 | 29.79 | 31.16 | 29.38 | 30.57 | +1.63% | 97,302 | 293,624,036 |
| 2024-11-19 | 28.66 | 30.23 | 28.66 | 30.08 | +4.52% | 123,701 | 365,031,118 |
| 2024-11-18 | 32.13 | 32.5 | 28.47 | 28.78 | -7.76% | 168,715 | 506,383,417 |
| 2024-11-15 | 31.9 | 33.39 | 30.28 | 31.2 | -2.13% | 147,956 | 475,343,315 |
| 2024-11-14 | 32.09 | 34.66 | 31.38 | 31.88 | -0.06% | 177,499 | 583,863,964 |
| 2024-11-13 | 31.02 | 32.1 | 30.75 | 31.9 | +1.69% | 130,846 | 412,791,092 |
| 2024-11-12 | 32.95 | 33.24 | 30.19 | 31.37 | -2.88% | 159,728 | 506,449,713 |
| 2024-11-11 | 28.66 | 33.33 | 28.2 | 32.3 | +12.7% | 194,061 | 581,291,474 |
| 2024-11-08 | 27.65 | 29.33 | 27.13 | 28.66 | +4.94% | 191,606 | 540,304,306 |
| 2024-11-07 | 26.7 | 27.32 | 25.97 | 27.31 | +0.07% | 146,774 | 390,467,331 |
| 2024-11-06 | 27.6 | 28.88 | 26.93 | 27.29 | +1.11% | 193,988 | 542,620,215 |
| 2024-11-05 | 25.38 | 27.91 | 25.38 | 26.99 | +5.47% | 184,299 | 498,272,922 |
| 2024-11-04 | 24 | 26.55 | 24 | 25.59 | +4.45% | 129,528 | 332,958,806 |
| 2024-11-01 | 24.8 | 25.96 | 24.21 | 24.5 | -2.35% | 133,144 | 331,793,866 |
| 2024-10-31 | 23.46 | 25.72 | 23.46 | 25.09 | +7.87% | 185,371 | 452,844,780 |
| 2024-10-30 | 23.4 | 23.74 | 22.5 | 23.26 | -3.84% | 161,080 | 372,177,946 |
| 2024-10-29 | 26.49 | 27.31 | 23.8 | 24.19 | -2.85% | 190,836 | 485,674,473 |
| 2024-10-28 | 23.91 | 24.91 | 23.31 | 24.9 | +4.14% | 149,796 | 359,259,346 |
| 2024-10-25 | 22.62 | 24.8 | 22.57 | 23.91 | +5.84% | 214,989 | 515,424,323 |
| 2024-10-24 | 23.73 | 23.73 | 22.41 | 22.59 | -4.96% | 95,213 | 217,180,795 |
| 2024-10-23 | 23.7 | 24.86 | 23.33 | 23.77 | -0.63% | 153,697 | 371,536,078 |
| 2024-10-22 | 23.2 | 24.29 | 22.33 | 23.92 | +3.19% | 109,028 | 252,730,723 |
| 2024-10-21 | 21.99 | 23.9 | 21.99 | 23.18 | +6.82% | 135,567 | 310,616,996 |
| 2024-10-18 | 20.25 | 22.58 | 20.19 | 21.7 | +7.11% | 115,948 | 246,576,023 |
| 2024-10-17 | 20.62 | 20.94 | 20.2 | 20.26 | -1.17% | 69,410 | 143,120,853 |
| 2024-10-16 | 20.3 | 20.75 | 20.2 | 20.5 | -1.44% | 64,958 | 132,828,411 |
| 2024-10-15 | 21.2 | 21.65 | 20.66 | 20.8 | -2.35% | 99,769 | 210,975,966 |
| 2024-10-14 | 20.46 | 21.46 | 20.13 | 21.3 | +4.77% | 102,734 | 214,893,359 |
| 2024-10-11 | 21.48 | 21.7 | 19.82 | 20.33 | -6.53% | 110,077 | 225,788,912 |
| 2024-10-10 | 22.62 | 23.49 | 21.71 | 21.75 | -3.68% | 116,052 | 261,298,897 |
| 2024-10-09 | 24.5 | 24.89 | 21.97 | 22.58 | -13.15% | 219,655 | 518,360,951 |
| 2024-10-08 | 25 | 26.52 | 23.91 | 26 | +17.65% | 327,516 | 837,211,317 |
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：