股票概览
30.75
+2.98%
+0.89
29.83
开盘价
31.34
最高价
29.51
最低价
41,702
成交量
数据更新至: 2025-03-25
技术指标
31.44
MA5 (5日均线)
32.79
MA10 (10日均线)
32.52
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 | 29.83 | 31.34 | 29.51 | 30.75 | +2.98% | 41,702 | 128,037,732 |
| 2025-03-24 | 31.49 | 31.71 | 29 | 29.86 | -5.83% | 64,730 | 194,824,702 |
| 2025-03-21 | 31.93 | 32.75 | 31.48 | 31.71 | -1.4% | 38,271 | 122,352,086 |
| 2025-03-20 | 32.68 | 32.8 | 32.03 | 32.16 | -1.65% | 33,321 | 107,876,962 |
| 2025-03-19 | 33.3 | 33.3 | 32.47 | 32.7 | -1.8% | 32,430 | 106,413,003 |
| 2025-03-18 | 33.94 | 34.2 | 33.03 | 33.3 | -1.71% | 42,167 | 141,353,752 |
| 2025-03-17 | 34.43 | 34.66 | 33.78 | 33.88 | -1.65% | 39,857 | 135,372,996 |
| 2025-03-14 | 34.18 | 34.5 | 33.47 | 34.45 | +0.58% | 48,069 | 163,928,215 |
| 2025-03-13 | 34.85 | 35.25 | 33.7 | 34.25 | -1.75% | 53,253 | 182,053,383 |
| 2025-03-12 | 35.5 | 35.95 | 34.6 | 34.86 | -1.5% | 70,610 | 248,088,385 |
| 2025-03-11 | 32.82 | 35.8 | 32.61 | 35.39 | +5.7% | 113,395 | 395,785,543 |
| 2025-03-10 | 32.23 | 34.98 | 32.22 | 33.48 | +4.07% | 93,278 | 315,055,180 |
| 2025-03-07 | 32.22 | 33 | 31.74 | 32.17 | -0.16% | 53,732 | 173,958,958 |
| 2025-03-06 | 32.26 | 32.68 | 31.97 | 32.22 | +0.25% | 51,966 | 167,836,309 |
| 2025-03-05 | 31.6 | 32.45 | 31.42 | 32.14 | +1.26% | 53,853 | 172,086,275 |
| 2025-03-04 | 29.87 | 31.89 | 29.71 | 31.74 | +5.59% | 62,030 | 193,504,891 |
| 2025-03-03 | 30.53 | 30.99 | 29.85 | 30.06 | -1.54% | 42,084 | 128,260,663 |
| 2025-02-28 | 31.89 | 32.03 | 30.33 | 30.53 | -4.83% | 51,016 | 158,538,543 |
| 2025-02-27 | 32.7 | 32.76 | 31.42 | 32.08 | -1.96% | 54,234 | 173,965,819 |
| 2025-02-26 | 32.33 | 32.94 | 31.9 | 32.72 | +0.77% | 61,357 | 198,842,699 |
| 2025-02-25 | 31.58 | 32.8 | 31.2 | 32.47 | +1.82% | 66,461 | 214,447,765 |
| 2025-02-24 | 31.21 | 32.22 | 30.68 | 31.89 | +2.18% | 67,142 | 212,137,387 |
| 2025-02-21 | 30.62 | 31.23 | 30.38 | 31.21 | +1.93% | 63,620 | 196,969,883 |
| 2025-02-20 | 30.04 | 30.63 | 29.71 | 30.62 | +1.93% | 52,901 | 159,889,296 |
| 2025-02-19 | 29.17 | 30.18 | 29.05 | 30.04 | +2.98% | 50,541 | 150,697,622 |
| 2025-02-18 | 30 | 30.78 | 29 | 29.17 | -2.77% | 57,772 | 171,733,532 |
| 2025-02-17 | 29.5 | 30.28 | 29.5 | 30 | +1.01% | 50,121 | 149,923,922 |
| 2025-02-14 | 30 | 30.27 | 29.28 | 29.7 | -1.98% | 62,512 | 185,518,823 |
| 2025-02-13 | 30.9 | 31.07 | 30.2 | 30.3 | -2.26% | 52,924 | 161,724,592 |
| 2025-02-12 | 30.8 | 31.14 | 30.18 | 31 | +0.23% | 71,094 | 217,963,204 |
| 2025-02-11 | 30.89 | 31.31 | 29.87 | 30.93 | +1.34% | 92,396 | 283,044,149 |
| 2025-02-10 | 28.62 | 30.67 | 28.62 | 30.52 | +6.9% | 112,563 | 336,718,796 |
| 2025-02-07 | 28.41 | 28.88 | 28.06 | 28.55 | +0.21% | 73,814 | 210,702,779 |
| 2025-02-06 | 28.15 | 28.7 | 27.75 | 28.49 | +1.24% | 68,992 | 195,385,402 |
| 2025-02-05 | 27.69 | 28.86 | 27.43 | 28.14 | +3.65% | 82,947 | 234,059,143 |
| 2025-01-27 | 26.33 | 27.8 | 26.33 | 27.15 | +3.11% | 98,621 | 267,424,414 |
| 2025-01-24 | 26.03 | 26.95 | 25.83 | 26.33 | -3.94% | 123,224 | 323,723,983 |
| 2025-01-23 | 26 | 28 | 26 | 27.41 | +4.82% | 195,517 | 525,395,117 |
| 2025-01-22 | 26.15 | 26.15 | 26.15 | 26.15 | -9.98% | 25,703 | 67,213,345 |
| 2025-01-21 | 29.05 | 29.05 | 29.05 | 29.05 | -10.01% | 7,429 | 21,581,245 |
| 2025-01-20 | 32.28 | 32.28 | 32.28 | 32.28 | -10.01% | 10,446 | 33,719,688 |
| 2025-01-17 | 35.31 | 36.28 | 35.13 | 35.87 | +0.76% | 21,476 | 76,778,006 |
| 2025-01-16 | 35.58 | 36.22 | 34.95 | 35.6 | +0.37% | 22,183 | 78,845,186 |
| 2025-01-15 | 36.45 | 36.45 | 35.36 | 35.47 | -2.42% | 25,274 | 90,159,345 |
| 2025-01-14 | 34.82 | 36.39 | 34.4 | 36.35 | +4.85% | 31,271 | 111,317,026 |
| 2025-01-13 | 33.2 | 35.1 | 32.9 | 34.67 | +1.97% | 24,523 | 83,760,977 |
| 2025-01-10 | 34.52 | 35.6 | 34 | 34 | -1.42% | 27,538 | 95,777,489 |
| 2025-01-09 | 34.12 | 34.94 | 33.97 | 34.49 | +0.23% | 23,459 | 81,094,105 |
| 2025-01-08 | 35.05 | 35.05 | 33.19 | 34.41 | -1.57% | 30,504 | 103,899,753 |
| 2025-01-07 | 34.42 | 35.15 | 34.39 | 34.96 | +1.72% | 23,665 | 82,210,791 |
| 2025-01-06 | 34.81 | 34.95 | 34.05 | 34.37 | -1.26% | 27,765 | 95,870,007 |
| 2025-01-03 | 36.99 | 37.33 | 34.61 | 34.81 | -5.2% | 46,316 | 164,354,892 |
| 2025-01-02 | 38 | 38.24 | 36.29 | 36.72 | -3.62% | 32,866 | 122,793,025 |
| 2024-12-31 | 39.66 | 39.86 | 38.08 | 38.1 | -3.93% | 34,034 | 131,365,228 |
| 2024-12-30 | 40 | 40.48 | 39.37 | 39.66 | -1.51% | 23,294 | 92,814,543 |
| 2024-12-27 | 41.3 | 41.48 | 40.06 | 40.27 | -0.07% | 26,981 | 109,567,089 |
| 2024-12-26 | 39.57 | 40.45 | 39 | 40.3 | +1.82% | 28,318 | 113,720,194 |
| 2024-12-25 | 40.6 | 40.86 | 39.15 | 39.58 | -2.51% | 43,185 | 172,237,282 |
| 2024-12-24 | 40.9 | 41.39 | 39.88 | 40.6 | -0.83% | 36,729 | 148,667,043 |
| 2024-12-23 | 42 | 42.38 | 40.83 | 40.94 | -3.58% | 30,248 | 125,520,917 |
| 2024-12-20 | 41.9 | 43.21 | 41.51 | 42.46 | +1.34% | 35,304 | 150,355,623 |
| 2024-12-19 | 41.29 | 42.14 | 40.8 | 41.9 | -0.21% | 34,755 | 143,839,027 |
| 2024-12-18 | 41.88 | 42.82 | 41.15 | 41.99 | +1.13% | 40,210 | 168,148,977 |
| 2024-12-17 | 43.01 | 43.65 | 41.44 | 41.52 | -3.42% | 40,583 | 172,303,979 |
| 2024-12-16 | 44.38 | 44.71 | 42.68 | 42.99 | -3.13% | 37,457 | 162,284,596 |
| 2024-12-13 | 45.73 | 45.93 | 44.33 | 44.38 | -4.21% | 46,880 | 210,590,538 |
| 2024-12-12 | 46.48 | 46.94 | 45.11 | 46.33 | +0.3% | 35,953 | 165,568,823 |
| 2024-12-11 | 46.1 | 46.6 | 45.45 | 46.19 | -0.43% | 33,864 | 155,984,069 |
| 2024-12-10 | 47.07 | 47.21 | 45.1 | 46.39 | +3.32% | 69,129 | 318,524,691 |
| 2024-12-09 | 45.55 | 45.6 | 44.67 | 44.9 | -1.77% | 27,979 | 125,914,228 |
| 2024-12-06 | 46.59 | 46.6 | 44.86 | 45.71 | -1.32% | 38,994 | 177,669,555 |
| 2024-12-05 | 45.67 | 46.88 | 45.18 | 46.32 | +0.81% | 35,166 | 161,670,550 |
| 2024-12-04 | 47.5 | 47.86 | 45.68 | 45.95 | -2.44% | 40,813 | 189,949,881 |
| 2024-12-03 | 48.8 | 49.65 | 46.48 | 47.1 | -3.82% | 50,347 | 239,286,204 |
| 2024-12-02 | 47.7 | 49.88 | 47.61 | 48.97 | +1.18% | 68,069 | 332,894,823 |
| 2024-11-29 | 48.11 | 48.99 | 46.69 | 48.4 | +1% | 71,403 | 342,636,479 |
| 2024-11-28 | 47.81 | 49.5 | 47.4 | 47.92 | +1.81% | 112,213 | 544,904,169 |
| 2024-11-27 | 43.4 | 47.07 | 42.03 | 47.07 | +10% | 72,900 | 328,782,298 |
| 2024-11-26 | 42.91 | 44.2 | 42.5 | 42.79 | -0.26% | 26,837 | 116,238,749 |
| 2024-11-25 | 43.6 | 44.32 | 42.15 | 42.9 | -2.21% | 36,170 | 155,606,037 |
| 2024-11-22 | 45.28 | 46.56 | 43.66 | 43.87 | -3.92% | 41,567 | 188,079,030 |
| 2024-11-21 | 46.53 | 47.53 | 45.25 | 45.66 | -1.59% | 37,256 | 171,792,247 |
| 2024-11-20 | 45.2 | 46.91 | 44.98 | 46.4 | +2.02% | 46,136 | 213,111,377 |
| 2024-11-19 | 43.8 | 45.8 | 43.8 | 45.48 | +3.84% | 44,960 | 201,265,391 |
| 2024-11-18 | 44.4 | 45.23 | 42.2 | 43.8 | -1.44% | 50,338 | 220,261,544 |
| 2024-11-15 | 47.5 | 47.98 | 44.41 | 44.44 | -6.95% | 78,586 | 359,031,384 |
| 2024-11-14 | 49.9 | 49.98 | 47.51 | 47.76 | -2.97% | 46,730 | 226,055,076 |
| 2024-11-13 | 48.95 | 50.15 | 47.56 | 49.22 | -0.42% | 54,561 | 266,219,571 |
| 2024-11-12 | 51.7 | 52.29 | 48.89 | 49.43 | -4.81% | 92,183 | 464,883,208 |
| 2024-11-11 | 54.28 | 54.78 | 50.9 | 51.93 | +0.02% | 111,824 | 584,781,791 |
| 2024-11-08 | 48.9 | 53.7 | 48.9 | 51.92 | +6.18% | 120,386 | 627,090,751 |
| 2024-11-07 | 48.01 | 51.25 | 47.45 | 48.9 | +0.02% | 92,452 | 452,186,481 |
| 2024-11-06 | 46.88 | 49.92 | 45.35 | 48.89 | +5.69% | 146,787 | 703,092,579 |
| 2024-11-05 | 44.47 | 47.52 | 44.47 | 46.26 | +4.05% | 115,900 | 533,263,945 |
| 2024-11-04 | 40.4 | 44.46 | 40.25 | 44.46 | +10% | 80,364 | 345,541,682 |
| 2024-11-01 | 43.3 | 43.72 | 40.2 | 40.42 | -7.57% | 71,552 | 296,833,576 |
| 2024-10-31 | 42.32 | 44.36 | 41.38 | 43.73 | +2.97% | 64,031 | 275,300,353 |
| 2024-10-30 | 43.4 | 43.5 | 41.93 | 42.47 | -1.89% | 57,869 | 246,465,259 |
| 2024-10-29 | 41.75 | 45.49 | 41.3 | 43.29 | +4.36% | 125,280 | 547,404,786 |
| 2024-10-28 | 40.95 | 42.17 | 40.76 | 41.48 | +1.29% | 51,223 | 211,679,932 |
| 2024-10-25 | 40.27 | 41.32 | 40.25 | 40.95 | +1.79% | 56,184 | 229,281,108 |
| 2024-10-24 | 42.71 | 42.71 | 40.02 | 40.23 | -5.67% | 86,082 | 351,241,692 |
| 2024-10-23 | 40.48 | 45 | 40.18 | 42.65 | +4.08% | 138,374 | 602,502,799 |
| 2024-10-22 | 39.88 | 41.82 | 39.06 | 40.98 | +1.66% | 103,762 | 422,771,578 |
| 2024-10-21 | 40.09 | 41.69 | 39.88 | 40.31 | +1.82% | 102,444 | 416,289,299 |
| 2024-10-18 | 37.12 | 40.45 | 36.48 | 39.59 | +6.77% | 95,379 | 369,207,572 |
| 2024-10-17 | 36.6 | 38.36 | 36.27 | 37.08 | +2.69% | 68,519 | 255,647,814 |
| 2024-10-16 | 36 | 36.8 | 35.56 | 36.11 | -1.2% | 33,597 | 121,522,898 |
| 2024-10-15 | 37.1 | 38.22 | 36.27 | 36.55 | -1.75% | 57,095 | 213,343,939 |
| 2024-10-14 | 34.88 | 37.66 | 34.78 | 37.2 | +8.27% | 76,155 | 276,069,096 |
| 2024-10-11 | 36.3 | 36.98 | 33.99 | 34.36 | -7.53% | 51,401 | 180,628,297 |
| 2024-10-10 | 39.3 | 39.84 | 36.87 | 37.16 | -4.2% | 73,583 | 279,764,667 |
| 2024-10-09 | 39.12 | 41.94 | 37.22 | 38.79 | -0.84% | 126,453 | 501,708,063 |
| 2024-10-08 | 39.12 | 39.12 | 37.8 | 39.12 | +10.01% | 95,896 | 373,005,721 |
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：