股票概览
29.1
-5.89%
-1.82
30.7
开盘价
30.97
最高价
27.83
最低价
28,746
成交量
数据更新至: 2025-03-25
技术指标
30.73
MA5 (5日均线)
30.76
MA10 (10日均线)
30.74
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 | 30.7 | 30.97 | 27.83 | 29.1 | -5.89% | 28,746 | 82,994,548 |
| 2025-03-24 | 32 | 32.13 | 30.34 | 30.92 | -1.5% | 26,760 | 83,118,585 |
| 2025-03-21 | 31.02 | 32.19 | 30.82 | 31.39 | +0.32% | 20,321 | 63,770,473 |
| 2025-03-20 | 30.82 | 32.28 | 30.8 | 31.29 | +1.1% | 31,596 | 99,523,025 |
| 2025-03-19 | 31.01 | 31.13 | 30.85 | 30.95 | -0.16% | 6,238 | 19,322,835 |
| 2025-03-18 | 31.06 | 31.15 | 30.76 | 31 | +0.32% | 6,244 | 19,292,039 |
| 2025-03-17 | 30.7 | 31.2 | 30.56 | 30.9 | +0.68% | 11,012 | 34,080,138 |
| 2025-03-14 | 30.68 | 30.73 | 30.52 | 30.69 | +0.03% | 6,519 | 19,975,538 |
| 2025-03-13 | 30.67 | 30.76 | 30.5 | 30.68 | +0.03% | 6,725 | 20,590,140 |
| 2025-03-12 | 30.79 | 30.91 | 30.58 | 30.67 | -0.42% | 6,575 | 20,162,067 |
| 2025-03-11 | 30.81 | 31 | 30.74 | 30.8 | -1.22% | 9,817 | 30,266,447 |
| 2025-03-10 | 31.31 | 31.78 | 30.69 | 31.18 | -0.22% | 14,422 | 44,954,939 |
| 2025-03-07 | 30.45 | 31.55 | 30.45 | 31.25 | +2.32% | 17,682 | 54,602,682 |
| 2025-03-06 | 30.61 | 30.7 | 30.42 | 30.54 | -0.29% | 10,903 | 33,248,807 |
| 2025-03-05 | 30.62 | 30.85 | 30.49 | 30.63 | +0.03% | 7,640 | 23,413,980 |
| 2025-03-04 | 30.37 | 30.69 | 30.3 | 30.62 | +0.86% | 7,352 | 22,446,182 |
| 2025-03-03 | 30.69 | 30.78 | 30.3 | 30.36 | -1.04% | 12,016 | 36,634,521 |
| 2025-02-28 | 30.85 | 31.05 | 30.61 | 30.68 | -0.9% | 7,242 | 22,297,995 |
| 2025-02-27 | 30.25 | 30.96 | 30.1 | 30.96 | +2.28% | 11,775 | 35,905,829 |
| 2025-02-26 | 30.3 | 30.4 | 30.16 | 30.27 | -0.1% | 7,002 | 21,182,188 |
| 2025-02-25 | 30.13 | 30.83 | 30.04 | 30.3 | +0.07% | 13,898 | 42,116,039 |
| 2025-02-24 | 30.27 | 30.39 | 29.98 | 30.28 | +0.03% | 9,890 | 29,863,448 |
| 2025-02-21 | 30.2 | 30.34 | 29.93 | 30.27 | 0% | 12,019 | 36,218,107 |
| 2025-02-20 | 30.68 | 31 | 29.68 | 30.27 | -2.92% | 20,286 | 60,966,177 |
| 2025-02-19 | 31.38 | 32.37 | 30.92 | 31.18 | -0.64% | 31,125 | 97,916,926 |
| 2025-02-18 | 31.48 | 31.8 | 31.03 | 31.38 | -0.13% | 15,995 | 50,422,733 |
| 2025-02-17 | 30.77 | 31.55 | 30.59 | 31.42 | +2.11% | 13,429 | 41,938,875 |
| 2025-02-14 | 29.88 | 31.6 | 29.81 | 30.77 | +2.7% | 22,650 | 69,155,890 |
| 2025-02-13 | 29.4 | 30.2 | 29.22 | 29.96 | +1.73% | 9,459 | 28,164,445 |
| 2025-02-12 | 29.2 | 29.45 | 29.08 | 29.45 | +0.75% | 6,623 | 19,370,260 |
| 2025-02-11 | 29.1 | 29.29 | 28.97 | 29.23 | +0.48% | 8,126 | 23,674,810 |
| 2025-02-10 | 28.96 | 29.27 | 28.72 | 29.09 | +0.31% | 11,031 | 31,929,608 |
| 2025-02-07 | 28.96 | 29.11 | 28.77 | 29 | +0.17% | 12,745 | 36,863,573 |
| 2025-02-06 | 29.82 | 29.82 | 28.12 | 28.95 | -2.75% | 29,212 | 84,488,180 |
| 2025-02-05 | 30.16 | 30.63 | 29.6 | 29.77 | -1.29% | 12,294 | 36,683,196 |
| 2025-01-27 | 29.73 | 30.39 | 29.64 | 30.16 | +1.28% | 16,703 | 49,975,738 |
| 2025-01-24 | 29.73 | 29.8 | 29.03 | 29.78 | +0.24% | 16,439 | 48,785,412 |
| 2025-01-23 | 29.88 | 30.07 | 29.6 | 29.71 | -0.07% | 14,839 | 44,248,104 |
| 2025-01-22 | 29.68 | 29.82 | 29.57 | 29.73 | +0.07% | 8,320 | 24,725,696 |
| 2025-01-21 | 29.73 | 29.97 | 29.51 | 29.71 | -0.17% | 16,835 | 50,005,556 |
| 2025-01-20 | 29.81 | 30.23 | 29.62 | 29.76 | -0.2% | 15,491 | 46,185,111 |
| 2025-01-17 | 29.83 | 30 | 29.75 | 29.82 | -1.09% | 18,341 | 54,751,419 |
| 2025-01-16 | 30.01 | 30.44 | 29.31 | 30.15 | 0% | 33,084 | 98,365,997 |
| 2025-01-15 | 29.2 | 30.34 | 29.1 | 30.15 | +2.27% | 28,632 | 85,456,418 |
| 2025-01-14 | 28.55 | 29.48 | 28.28 | 29.48 | +3.08% | 31,215 | 90,061,557 |
| 2025-01-13 | 28.6 | 29 | 28.18 | 28.6 | -1.21% | 23,427 | 67,029,510 |
| 2025-01-10 | 27.38 | 29.03 | 27.2 | 28.95 | +4.66% | 28,351 | 80,647,124 |
| 2025-01-09 | 27.7 | 27.87 | 27.43 | 27.66 | -0.79% | 14,982 | 41,410,966 |
| 2025-01-08 | 27.74 | 28.18 | 27.61 | 27.88 | -0.36% | 22,285 | 62,076,462 |
| 2025-01-07 | 27.2 | 27.98 | 27.1 | 27.98 | +2.91% | 16,923 | 46,197,971 |
| 2025-01-06 | 26.91 | 27.2 | 26.69 | 27.19 | +0.33% | 18,312 | 49,529,434 |
| 2025-01-03 | 26.89 | 27.16 | 26.5 | 27.1 | -0.15% | 21,665 | 58,420,403 |
| 2025-01-02 | 27.32 | 27.65 | 26.78 | 27.14 | -0.77% | 25,875 | 70,263,994 |
| 2024-12-31 | 27.35 | 27.47 | 26.96 | 27.35 | -0.04% | 29,422 | 79,942,480 |
| 2024-12-30 | 27.35 | 27.77 | 26.62 | 27.36 | +1.52% | 45,845 | 124,405,152 |
| 2024-12-27 | 26.16 | 27 | 26.07 | 26.95 | +2.94% | 25,300 | 67,312,818 |
| 2024-12-26 | 25.53 | 26.23 | 25.27 | 26.18 | +2.59% | 24,348 | 63,021,885 |
| 2024-12-25 | 25.4 | 25.75 | 24.88 | 25.52 | +0.28% | 25,866 | 65,548,441 |
| 2024-12-24 | 25.06 | 25.5 | 24.96 | 25.45 | +1.39% | 18,466 | 46,500,453 |
| 2024-12-23 | 26.1 | 26.1 | 24.81 | 25.1 | -3.46% | 20,186 | 51,098,714 |
| 2024-12-20 | 25.1 | 26.01 | 25.1 | 26 | +2.97% | 15,999 | 41,083,607 |
| 2024-12-19 | 24.82 | 25.25 | 24.56 | 25.25 | +0.96% | 11,807 | 29,478,772 |
| 2024-12-18 | 24.75 | 25.4 | 24.07 | 25.01 | +0.72% | 14,333 | 35,534,181 |
| 2024-12-17 | 26.4 | 26.4 | 24.58 | 24.83 | -5.91% | 22,064 | 55,640,807 |
| 2024-12-16 | 26.18 | 26.94 | 26.18 | 26.39 | +0.88% | 14,201 | 37,621,901 |
| 2024-12-13 | 26.48 | 26.65 | 26.1 | 26.16 | -1.88% | 13,211 | 34,753,175 |
| 2024-12-12 | 26.4 | 26.69 | 26.06 | 26.66 | +1.6% | 12,796 | 33,859,015 |
| 2024-12-11 | 26.15 | 26.32 | 26 | 26.24 | +0.54% | 9,719 | 25,415,332 |
| 2024-12-10 | 26.91 | 27 | 26.05 | 26.1 | -0.76% | 14,156 | 37,433,546 |
| 2024-12-09 | 26.14 | 26.49 | 25.82 | 26.3 | +0.54% | 10,954 | 28,674,736 |
| 2024-12-06 | 26.35 | 26.39 | 25.93 | 26.16 | -0.3% | 11,658 | 30,466,627 |
| 2024-12-05 | 25.95 | 26.37 | 25.7 | 26.24 | +1.27% | 10,833 | 28,322,709 |
| 2024-12-04 | 26.38 | 26.38 | 25.68 | 25.91 | -1.78% | 11,679 | 30,447,997 |
| 2024-12-03 | 26.78 | 26.78 | 26.12 | 26.38 | -0.49% | 11,753 | 31,026,605 |
| 2024-12-02 | 25.91 | 26.94 | 25.91 | 26.51 | +2.08% | 18,004 | 47,442,406 |
| 2024-11-29 | 25.75 | 26.15 | 25.5 | 25.97 | +0.66% | 17,035 | 44,174,543 |
| 2024-11-28 | 25.1 | 26 | 25 | 25.8 | +2.79% | 20,284 | 52,086,392 |
| 2024-11-27 | 24.8 | 25.1 | 23.88 | 25.1 | +1.21% | 13,540 | 33,081,630 |
| 2024-11-26 | 25.24 | 25.31 | 24.72 | 24.8 | -1.59% | 10,907 | 27,261,331 |
| 2024-11-25 | 24.6 | 25.53 | 24.6 | 25.2 | +2.23% | 15,137 | 37,893,474 |
| 2024-11-22 | 25.8 | 25.95 | 24.61 | 24.65 | -4.46% | 17,598 | 44,518,207 |
| 2024-11-21 | 25.5 | 26.47 | 25.21 | 25.8 | +1.57% | 19,606 | 50,760,667 |
| 2024-11-20 | 24.48 | 25.85 | 24.4 | 25.4 | +3.72% | 20,281 | 51,135,457 |
| 2024-11-19 | 23.88 | 24.5 | 23.79 | 24.49 | +2.3% | 18,137 | 43,805,463 |
| 2024-11-18 | 24.7 | 25.11 | 23.49 | 23.94 | -3.08% | 24,690 | 59,179,860 |
| 2024-11-15 | 25.01 | 25.45 | 24.68 | 24.7 | -1.91% | 13,076 | 32,799,211 |
| 2024-11-14 | 25.97 | 25.97 | 25.16 | 25.18 | -3.08% | 12,132 | 30,986,924 |
| 2024-11-13 | 25.37 | 25.99 | 25.15 | 25.98 | +0.89% | 14,918 | 38,277,406 |
| 2024-11-12 | 25.89 | 26.28 | 25.3 | 25.75 | +0.27% | 21,575 | 55,769,715 |
| 2024-11-11 | 25.01 | 25.7 | 24.42 | 25.68 | +2.76% | 18,941 | 48,007,307 |
| 2024-11-08 | 25.29 | 25.4 | 24.77 | 24.99 | 0% | 17,504 | 43,848,192 |
| 2024-11-07 | 24.39 | 25.05 | 24.1 | 24.99 | +2.38% | 18,609 | 45,993,997 |
| 2024-11-06 | 24.57 | 24.74 | 24.2 | 24.41 | -0.49% | 14,954 | 36,577,375 |
| 2024-11-05 | 24.3 | 24.61 | 24.23 | 24.53 | +0.99% | 13,983 | 34,172,018 |
| 2024-11-04 | 23.72 | 24.39 | 23.71 | 24.29 | +2.66% | 11,279 | 27,236,463 |
| 2024-11-01 | 24.69 | 24.85 | 23.58 | 23.66 | -4.6% | 17,533 | 42,172,772 |
| 2024-10-31 | 24.3 | 24.85 | 24.2 | 24.8 | +2.18% | 15,019 | 36,959,987 |
| 2024-10-30 | 24.02 | 24.63 | 24 | 24.27 | +0.17% | 15,317 | 37,248,306 |
| 2024-10-29 | 25.05 | 25.3 | 24.17 | 24.23 | -2.1% | 17,732 | 43,725,570 |
| 2024-10-28 | 24.69 | 24.98 | 24.5 | 24.75 | +1.85% | 21,164 | 52,259,855 |
| 2024-10-25 | 23.84 | 24.3 | 23.72 | 24.3 | +2.45% | 16,880 | 40,609,171 |
| 2024-10-24 | 23.85 | 23.91 | 23.47 | 23.72 | -0.71% | 11,524 | 27,270,160 |
| 2024-10-23 | 23.85 | 24.08 | 23.7 | 23.89 | +0.21% | 15,772 | 37,696,247 |
| 2024-10-22 | 23.39 | 23.95 | 23.26 | 23.84 | +1.88% | 18,608 | 44,007,185 |
| 2024-10-21 | 23.39 | 23.54 | 23.17 | 23.4 | +0.04% | 18,857 | 44,104,347 |
| 2024-10-18 | 23.2 | 23.56 | 22.85 | 23.39 | +2.05% | 19,272 | 44,734,008 |
| 2024-10-17 | 23.15 | 23.44 | 22.85 | 22.92 | -0.82% | 11,026 | 25,514,505 |
| 2024-10-16 | 22.5 | 23.34 | 22.46 | 23.11 | +1.27% | 12,426 | 28,665,277 |
| 2024-10-15 | 23.36 | 23.54 | 22.82 | 22.82 | -2.02% | 13,396 | 31,078,315 |
| 2024-10-14 | 22.75 | 23.32 | 22.65 | 23.29 | +3.19% | 17,886 | 41,244,743 |
| 2024-10-11 | 23.47 | 23.47 | 22.34 | 22.57 | -3.46% | 21,052 | 48,032,690 |
| 2024-10-10 | 23.27 | 23.98 | 23.02 | 23.38 | +1.12% | 24,447 | 57,501,969 |
| 2024-10-09 | 25 | 25 | 23.12 | 23.12 | -10% | 34,569 | 82,945,559 |
| 2024-10-08 | 27.3 | 27.3 | 24.1 | 25.69 | +3.34% | 53,897 | 138,132,818 |
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：