股票概览
29.28
+0.45%
+0.13
29.18
开盘价
29.48
最高价
28.92
最低价
11,034
成交量
数据更新至: 2025-03-25
技术指标
29.68
MA5 (5日均线)
29.56
MA10 (10日均线)
29.67
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 | 29.18 | 29.48 | 28.92 | 29.28 | +0.45% | 11,034 | 32,246,822 |
| 2025-03-24 | 29.41 | 29.54 | 28.7 | 29.15 | -1.05% | 29,360 | 85,346,912 |
| 2025-03-21 | 30.03 | 30.28 | 29.4 | 29.46 | -2.22% | 29,379 | 87,489,529 |
| 2025-03-20 | 30.23 | 30.73 | 30.01 | 30.13 | -0.76% | 29,692 | 90,198,274 |
| 2025-03-19 | 30.5 | 30.62 | 30.17 | 30.36 | -1.27% | 39,096 | 118,654,954 |
| 2025-03-18 | 29.56 | 31.18 | 29.34 | 30.75 | +4.45% | 74,715 | 228,090,500 |
| 2025-03-17 | 29.31 | 29.62 | 29.15 | 29.44 | +0.82% | 25,521 | 75,117,886 |
| 2025-03-14 | 28.9 | 29.3 | 28.71 | 29.2 | +1.04% | 30,601 | 89,074,666 |
| 2025-03-13 | 28.95 | 29.28 | 28.63 | 28.9 | -0.17% | 28,525 | 82,511,993 |
| 2025-03-12 | 29.45 | 29.56 | 28.88 | 28.95 | -1.16% | 42,994 | 124,973,532 |
| 2025-03-11 | 29.04 | 29.46 | 29 | 29.29 | -0.61% | 29,018 | 84,823,879 |
| 2025-03-10 | 29.95 | 30.04 | 29.26 | 29.47 | -0.97% | 40,249 | 118,872,202 |
| 2025-03-07 | 30.42 | 30.56 | 29.52 | 29.76 | -2.62% | 45,709 | 136,783,089 |
| 2025-03-06 | 30.48 | 30.78 | 30.02 | 30.56 | +0.46% | 56,105 | 171,075,264 |
| 2025-03-05 | 29.99 | 30.9 | 29.49 | 30.42 | +1.74% | 63,864 | 193,150,609 |
| 2025-03-04 | 29.74 | 30.09 | 29.63 | 29.9 | -1.25% | 44,963 | 134,088,647 |
| 2025-03-03 | 28.99 | 31.3 | 28.94 | 30.28 | +5.8% | 103,397 | 313,702,026 |
| 2025-02-28 | 29.61 | 29.61 | 28.5 | 28.62 | -4.92% | 64,357 | 185,970,404 |
| 2025-02-27 | 29.5 | 30.25 | 29.3 | 30.1 | +2.31% | 81,891 | 245,323,569 |
| 2025-02-26 | 29.4 | 29.91 | 29.28 | 29.42 | +0.51% | 51,488 | 152,140,372 |
| 2025-02-25 | 29.28 | 29.71 | 29.01 | 29.27 | -0.91% | 44,767 | 131,520,141 |
| 2025-02-24 | 30.45 | 30.47 | 29.2 | 29.54 | -1.24% | 68,377 | 202,192,803 |
| 2025-02-21 | 28.6 | 30.33 | 28.55 | 29.91 | +5.13% | 119,313 | 354,767,849 |
| 2025-02-20 | 28.44 | 28.62 | 28.1 | 28.45 | -0.66% | 44,715 | 126,677,375 |
| 2025-02-19 | 28.78 | 28.78 | 28.02 | 28.64 | -0.49% | 73,574 | 208,874,265 |
| 2025-02-18 | 27.15 | 29.68 | 27.02 | 28.78 | +6.75% | 121,034 | 346,099,935 |
| 2025-02-17 | 27.04 | 27.15 | 26.75 | 26.96 | -0.96% | 31,081 | 83,775,600 |
| 2025-02-14 | 26.79 | 27.38 | 26.76 | 27.22 | +1.64% | 34,553 | 93,927,361 |
| 2025-02-13 | 26.63 | 27.22 | 26.62 | 26.78 | +0.3% | 31,986 | 86,213,193 |
| 2025-02-12 | 26.34 | 26.74 | 26.28 | 26.7 | +0.68% | 24,030 | 63,665,544 |
| 2025-02-11 | 26.62 | 26.78 | 26.32 | 26.52 | -0.86% | 19,318 | 51,091,510 |
| 2025-02-10 | 26.88 | 26.97 | 26.48 | 26.75 | -0.56% | 24,986 | 66,603,958 |
| 2025-02-07 | 26.36 | 27.07 | 26.36 | 26.9 | +1.55% | 30,619 | 82,096,358 |
| 2025-02-06 | 25.8 | 26.5 | 25.8 | 26.49 | +2.28% | 27,452 | 72,070,789 |
| 2025-02-05 | 26.61 | 26.69 | 25.82 | 25.9 | -2.26% | 28,630 | 74,576,862 |
| 2025-01-27 | 26.9 | 26.98 | 26.5 | 26.5 | -1.01% | 20,217 | 54,005,688 |
| 2025-01-24 | 26.47 | 26.85 | 26.41 | 26.77 | +0.87% | 15,848 | 42,321,514 |
| 2025-01-23 | 26.62 | 26.91 | 26.48 | 26.54 | +0.45% | 16,921 | 45,190,887 |
| 2025-01-22 | 26.36 | 26.55 | 26.01 | 26.42 | -0.23% | 17,726 | 46,565,897 |
| 2025-01-21 | 26.94 | 26.94 | 26.24 | 26.48 | -0.6% | 15,420 | 40,770,677 |
| 2025-01-20 | 26.48 | 26.98 | 26.48 | 26.64 | +0.95% | 15,932 | 42,554,335 |
| 2025-01-17 | 26.05 | 26.56 | 26.05 | 26.39 | +0.88% | 23,508 | 62,022,491 |
| 2025-01-16 | 25.89 | 26.43 | 25.86 | 26.16 | +0.62% | 25,989 | 67,996,153 |
| 2025-01-15 | 26.26 | 26.29 | 25.87 | 26 | -1.33% | 19,977 | 51,883,622 |
| 2025-01-14 | 25.99 | 26.45 | 25.81 | 26.35 | +1.93% | 31,423 | 82,320,718 |
| 2025-01-13 | 25.6 | 26.12 | 25.38 | 25.85 | +1.45% | 21,634 | 55,899,347 |
| 2025-01-10 | 26 | 26.21 | 25.48 | 25.48 | -2.3% | 16,839 | 43,409,075 |
| 2025-01-09 | 26.29 | 26.29 | 25.95 | 26.08 | -0.38% | 17,406 | 45,431,980 |
| 2025-01-08 | 26.34 | 26.42 | 25.45 | 26.18 | -0.53% | 25,141 | 65,346,053 |
| 2025-01-07 | 26.48 | 26.78 | 26.18 | 26.32 | -0.68% | 18,782 | 49,504,649 |
| 2025-01-06 | 26.49 | 26.81 | 26.17 | 26.5 | +0.04% | 19,122 | 50,621,699 |
| 2025-01-03 | 26.58 | 27.18 | 26.31 | 26.49 | -0.67% | 25,453 | 68,015,023 |
| 2025-01-02 | 27.18 | 27.64 | 26.39 | 26.67 | -2.02% | 30,601 | 82,823,709 |
| 2024-12-31 | 27.75 | 27.95 | 27.12 | 27.22 | -2.26% | 20,231 | 55,555,364 |
| 2024-12-30 | 27.97 | 28.27 | 27.66 | 27.85 | -0.54% | 19,443 | 54,283,663 |
| 2024-12-27 | 28.35 | 28.39 | 27.87 | 28 | -1.16% | 26,762 | 75,109,185 |
| 2024-12-26 | 27.72 | 28.44 | 27.67 | 28.33 | +2.53% | 30,560 | 86,264,352 |
| 2024-12-25 | 28.39 | 28.5 | 27.56 | 27.63 | -2.75% | 30,925 | 85,956,712 |
| 2024-12-24 | 27.73 | 28.42 | 27.63 | 28.41 | +2.71% | 32,892 | 92,604,566 |
| 2024-12-23 | 27.73 | 28.08 | 27.56 | 27.66 | 0% | 27,916 | 77,765,155 |
| 2024-12-20 | 27.95 | 28.01 | 27.65 | 27.66 | -1.14% | 26,326 | 73,223,736 |
| 2024-12-19 | 28.19 | 28.19 | 27.71 | 27.98 | -0.74% | 17,301 | 48,237,548 |
| 2024-12-18 | 28.33 | 28.48 | 28.13 | 28.19 | -0.28% | 16,899 | 47,819,522 |
| 2024-12-17 | 28.25 | 28.75 | 28.11 | 28.27 | +0.07% | 21,019 | 59,687,726 |
| 2024-12-16 | 28.55 | 28.7 | 28.14 | 28.25 | -1.29% | 24,572 | 69,572,015 |
| 2024-12-13 | 29.19 | 29.23 | 28.5 | 28.62 | -2.12% | 34,184 | 98,107,113 |
| 2024-12-12 | 29.27 | 29.43 | 28.98 | 29.24 | +0.03% | 41,290 | 120,629,351 |
| 2024-12-11 | 28.9 | 29.28 | 28.8 | 29.23 | +0.97% | 25,746 | 74,722,263 |
| 2024-12-10 | 29.65 | 30 | 28.92 | 28.95 | +0.63% | 45,511 | 133,790,668 |
| 2024-12-09 | 28.46 | 28.95 | 28.46 | 28.77 | +0.49% | 25,721 | 73,795,561 |
| 2024-12-06 | 28.29 | 28.68 | 27.95 | 28.63 | +1.09% | 28,267 | 80,079,735 |
| 2024-12-05 | 28.33 | 28.45 | 28.12 | 28.32 | -0.04% | 17,736 | 50,148,318 |
| 2024-12-04 | 28.9 | 28.9 | 28.2 | 28.33 | -1.84% | 28,866 | 82,154,136 |
| 2024-12-03 | 28.84 | 29 | 28.5 | 28.86 | +0.21% | 34,228 | 98,504,086 |
| 2024-12-02 | 28.91 | 29.04 | 28.41 | 28.8 | -0.35% | 39,787 | 114,239,518 |
| 2024-11-29 | 28.5 | 29.18 | 28.23 | 28.9 | +1.58% | 28,872 | 83,061,501 |
| 2024-11-28 | 28.58 | 28.91 | 28.45 | 28.45 | -1.25% | 20,124 | 57,705,315 |
| 2024-11-27 | 28.45 | 28.87 | 27.93 | 28.81 | +1.23% | 28,258 | 80,186,668 |
| 2024-11-26 | 29.18 | 29.18 | 28.26 | 28.46 | -2.23% | 21,542 | 61,788,349 |
| 2024-11-25 | 28.5 | 29.43 | 28.5 | 29.11 | +2.03% | 27,718 | 80,379,924 |
| 2024-11-22 | 29.86 | 29.93 | 28.5 | 28.53 | -5.09% | 40,349 | 118,076,920 |
| 2024-11-21 | 30.29 | 30.6 | 29.88 | 30.06 | -0.6% | 33,707 | 101,913,571 |
| 2024-11-20 | 30.69 | 30.75 | 29.84 | 30.24 | -1.24% | 36,711 | 110,899,781 |
| 2024-11-19 | 30.14 | 30.63 | 29.52 | 30.62 | +2.51% | 33,313 | 100,293,016 |
| 2024-11-18 | 30.07 | 30.6 | 29.65 | 29.87 | -0.1% | 31,360 | 94,411,718 |
| 2024-11-15 | 31 | 31 | 29.81 | 29.9 | -3.77% | 42,557 | 129,646,524 |
| 2024-11-14 | 31.38 | 32.25 | 30.9 | 31.07 | -1.02% | 61,171 | 193,640,490 |
| 2024-11-13 | 31 | 31.45 | 30.46 | 31.39 | +0.61% | 55,745 | 172,611,547 |
| 2024-11-12 | 31.41 | 32.07 | 30.81 | 31.2 | -0.67% | 69,882 | 220,578,760 |
| 2024-11-11 | 29.9 | 31.43 | 29.74 | 31.41 | +4.8% | 72,830 | 225,235,955 |
| 2024-11-08 | 30.25 | 31.18 | 29.91 | 29.97 | -0.7% | 54,865 | 167,252,854 |
| 2024-11-07 | 29.9 | 30.28 | 29.52 | 30.18 | +1.89% | 55,333 | 165,527,169 |
| 2024-11-06 | 29.5 | 30.31 | 29.24 | 29.62 | +1.75% | 70,791 | 211,622,782 |
| 2024-11-05 | 28.29 | 29.24 | 28.06 | 29.11 | +2.86% | 56,343 | 162,317,706 |
| 2024-11-04 | 28.74 | 28.8 | 27.98 | 28.3 | -1.19% | 58,714 | 165,995,202 |
| 2024-11-01 | 29.46 | 29.56 | 28.61 | 28.64 | -2.82% | 44,166 | 127,978,429 |
| 2024-10-31 | 29.5 | 30.14 | 29.36 | 29.47 | -0.27% | 59,093 | 175,389,689 |
| 2024-10-30 | 30.5 | 30.6 | 29.39 | 29.55 | -8.37% | 69,489 | 207,675,186 |
| 2024-10-29 | 32.97 | 33.47 | 32.12 | 32.25 | -2.12% | 35,144 | 114,602,098 |
| 2024-10-28 | 33.58 | 33.73 | 32.71 | 32.95 | -0.51% | 40,567 | 134,140,086 |
| 2024-10-25 | 32.09 | 33.67 | 32.09 | 33.12 | +3.21% | 43,319 | 142,888,931 |
| 2024-10-24 | 33.03 | 33.03 | 32.01 | 32.09 | -2.31% | 25,290 | 81,504,512 |
| 2024-10-23 | 32.11 | 33.25 | 32.05 | 32.85 | +2.66% | 40,103 | 131,366,321 |
| 2024-10-22 | 32.56 | 32.64 | 31.95 | 32 | -1.72% | 34,094 | 109,745,335 |
| 2024-10-21 | 32.83 | 33.45 | 32.35 | 32.56 | +0.43% | 48,508 | 159,724,152 |
| 2024-10-18 | 31.09 | 33.52 | 30.66 | 32.42 | +4.68% | 48,151 | 153,834,480 |
| 2024-10-17 | 31.97 | 32.05 | 30.93 | 30.97 | -2.15% | 27,359 | 85,979,803 |
| 2024-10-16 | 31.76 | 32.37 | 31.42 | 31.65 | -1.62% | 29,582 | 94,094,312 |
| 2024-10-15 | 33 | 33.46 | 32.17 | 32.17 | -2.78% | 34,927 | 114,482,149 |
| 2024-10-14 | 32.5 | 33.3 | 31.94 | 33.09 | -0.03% | 47,264 | 154,696,054 |
| 2024-10-11 | 34.42 | 34.51 | 32.49 | 33.1 | -3.83% | 39,846 | 133,701,814 |
| 2024-10-10 | 35 | 36.76 | 34.3 | 34.42 | +1.47% | 69,141 | 245,029,684 |
| 2024-10-09 | 37.58 | 38.88 | 33.88 | 33.92 | -13% | 91,973 | 333,653,824 |
| 2024-10-08 | 40.26 | 40.27 | 35.71 | 38.99 | +15.01% | 107,029 | 408,955,738 |
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：