股票概览
29.91
-0.57%
-0.17
29.97
开盘价
30.15
最高价
29.57
最低价
13,232
成交量
数据更新至: 2025-03-25
技术指标
30.26
MA5 (5日均线)
30.45
MA10 (10日均线)
30.23
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 | 29.97 | 30.15 | 29.57 | 29.91 | -0.57% | 13,232 | 39,424,435 |
| 2025-03-24 | 30.02 | 30.63 | 29.44 | 30.08 | -0.5% | 19,772 | 59,288,280 |
| 2025-03-21 | 30.28 | 30.75 | 30.05 | 30.23 | -0.85% | 20,604 | 62,498,844 |
| 2025-03-20 | 30.41 | 30.84 | 30.35 | 30.49 | -0.29% | 16,365 | 49,976,106 |
| 2025-03-19 | 30.96 | 30.98 | 30.5 | 30.58 | -1.64% | 18,040 | 55,391,500 |
| 2025-03-18 | 31.49 | 31.53 | 30.86 | 31.09 | -1.21% | 26,225 | 81,467,011 |
| 2025-03-17 | 31.63 | 31.93 | 31.29 | 31.47 | +1.25% | 48,683 | 153,865,980 |
| 2025-03-14 | 29.66 | 31.16 | 29.6 | 31.08 | +5.28% | 57,707 | 176,463,533 |
| 2025-03-13 | 29.92 | 30.13 | 29.34 | 29.52 | -1.67% | 20,160 | 59,831,015 |
| 2025-03-12 | 29.93 | 30.63 | 29.73 | 30.02 | +0.13% | 27,102 | 81,565,583 |
| 2025-03-11 | 29.57 | 29.98 | 29.41 | 29.98 | +0.54% | 21,020 | 62,480,907 |
| 2025-03-10 | 29.33 | 29.88 | 29.33 | 29.82 | +1.15% | 19,707 | 58,441,618 |
| 2025-03-07 | 29.5 | 29.85 | 29.31 | 29.48 | -0.54% | 22,097 | 65,260,428 |
| 2025-03-06 | 29.43 | 29.76 | 29.13 | 29.64 | +1.02% | 27,595 | 81,465,113 |
| 2025-03-05 | 29.8 | 29.81 | 29.01 | 29.34 | -1.71% | 21,246 | 62,155,408 |
| 2025-03-04 | 29.75 | 29.87 | 29.5 | 29.85 | -0.07% | 18,866 | 56,037,663 |
| 2025-03-03 | 30.6 | 30.89 | 29.74 | 29.87 | -1.68% | 30,357 | 92,140,916 |
| 2025-02-28 | 31.51 | 31.89 | 30.2 | 30.38 | -3.59% | 43,202 | 134,257,306 |
| 2025-02-27 | 30.17 | 32 | 30 | 31.51 | +4.34% | 66,817 | 208,713,970 |
| 2025-02-26 | 29.3 | 30.29 | 29.11 | 30.2 | +3.11% | 33,847 | 100,379,700 |
| 2025-02-25 | 29.1 | 29.55 | 28.78 | 29.29 | -0.07% | 21,655 | 63,212,395 |
| 2025-02-24 | 29.2 | 29.82 | 29.11 | 29.31 | +0.1% | 28,975 | 85,446,650 |
| 2025-02-21 | 29.19 | 29.59 | 28.8 | 29.28 | -0.71% | 36,378 | 105,826,173 |
| 2025-02-20 | 28.18 | 30.45 | 28.05 | 29.49 | +4.54% | 56,454 | 167,065,897 |
| 2025-02-19 | 28.09 | 28.25 | 27.8 | 28.21 | +0.43% | 18,875 | 52,923,353 |
| 2025-02-18 | 29.26 | 29.26 | 27.97 | 28.09 | -4% | 24,597 | 70,249,567 |
| 2025-02-17 | 29.2 | 29.43 | 28.78 | 29.26 | +0.9% | 24,379 | 70,956,476 |
| 2025-02-14 | 29.6 | 29.65 | 28.86 | 29 | -2.19% | 23,727 | 69,213,047 |
| 2025-02-13 | 29.38 | 29.91 | 29.35 | 29.65 | +0.51% | 32,373 | 96,081,788 |
| 2025-02-12 | 29.33 | 29.55 | 29 | 29.5 | +0.34% | 22,144 | 64,920,392 |
| 2025-02-11 | 29.6 | 29.78 | 29.06 | 29.4 | -0.68% | 28,168 | 82,807,968 |
| 2025-02-10 | 28.34 | 29.94 | 27.98 | 29.6 | +4.96% | 50,207 | 145,424,688 |
| 2025-02-07 | 27.5 | 28.63 | 27.31 | 28.2 | +2.92% | 36,926 | 103,432,585 |
| 2025-02-06 | 27.18 | 27.7 | 26.98 | 27.4 | +0.81% | 20,733 | 56,732,819 |
| 2025-02-05 | 27.82 | 28.08 | 26.92 | 27.18 | -2.16% | 22,790 | 62,124,220 |
| 2025-01-27 | 28.42 | 28.59 | 27.76 | 27.78 | -1.17% | 14,074 | 39,593,870 |
| 2025-01-24 | 27.86 | 28.19 | 27.75 | 28.11 | +0.46% | 13,710 | 38,376,547 |
| 2025-01-23 | 28 | 28.8 | 27.93 | 27.98 | +0.87% | 24,296 | 68,744,103 |
| 2025-01-22 | 28.22 | 28.23 | 27.74 | 27.74 | -2.36% | 14,501 | 40,469,668 |
| 2025-01-21 | 28.62 | 28.85 | 27.75 | 28.41 | -0.59% | 18,910 | 53,258,813 |
| 2025-01-20 | 28.16 | 28.96 | 27.9 | 28.58 | +2.14% | 26,406 | 75,499,094 |
| 2025-01-17 | 27.7 | 28.28 | 27.7 | 27.98 | -0.5% | 16,796 | 47,084,497 |
| 2025-01-16 | 28.35 | 28.5 | 27.65 | 28.12 | +0.43% | 21,594 | 60,626,922 |
| 2025-01-15 | 28.39 | 28.65 | 27.9 | 28 | -1.37% | 27,274 | 76,974,650 |
| 2025-01-14 | 27.54 | 28.41 | 27.5 | 28.39 | +3.12% | 36,161 | 101,351,818 |
| 2025-01-13 | 26.6 | 27.73 | 26 | 27.53 | +2.95% | 21,328 | 57,538,259 |
| 2025-01-10 | 27.8 | 27.97 | 26.72 | 26.74 | -3.95% | 20,263 | 55,582,021 |
| 2025-01-09 | 28 | 28.47 | 27.59 | 27.84 | -0.96% | 26,050 | 72,814,349 |
| 2025-01-08 | 27.77 | 28.28 | 27.32 | 28.11 | +0.25% | 19,115 | 53,319,406 |
| 2025-01-07 | 27.87 | 28.05 | 27.21 | 28.04 | +1.05% | 15,635 | 43,295,025 |
| 2025-01-06 | 27.6 | 28.27 | 26.71 | 27.75 | -1.46% | 23,783 | 65,689,226 |
| 2025-01-03 | 30.6 | 30.81 | 27.92 | 28.16 | -7.67% | 42,693 | 123,690,225 |
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：