股票概览
31
+2.65%
+0.8
30.1
开盘价
31.35
最高价
29.96
最低价
58,345
成交量
数据更新至: 2025-03-25
技术指标
31.05
MA5 (5日均线)
31.21
MA10 (10日均线)
29.54
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 | 30.1 | 31.35 | 29.96 | 31 | +2.65% | 58,345 | 180,163,131 |
| 2025-03-24 | 30.08 | 30.59 | 29.37 | 30.2 | +1.58% | 66,999 | 200,734,275 |
| 2025-03-21 | 31.56 | 31.96 | 29.68 | 29.73 | -8.66% | 99,692 | 305,210,974 |
| 2025-03-20 | 32.05 | 34.41 | 31.86 | 32.55 | +2.42% | 138,517 | 456,804,987 |
| 2025-03-19 | 32.7 | 32.96 | 31.53 | 31.78 | -3.11% | 77,926 | 249,778,340 |
| 2025-03-18 | 31.5 | 33.13 | 31.04 | 32.8 | +2.69% | 115,820 | 371,553,331 |
| 2025-03-17 | 30 | 32.16 | 29.56 | 31.94 | +5.94% | 115,602 | 360,783,360 |
| 2025-03-14 | 29.49 | 30.45 | 28.95 | 30.15 | +2.76% | 91,354 | 271,638,609 |
| 2025-03-13 | 31.8 | 32.8 | 29.34 | 29.34 | -10% | 141,094 | 429,218,487 |
| 2025-03-12 | 31.69 | 34.5 | 30.55 | 32.6 | +2.87% | 202,230 | 645,274,071 |
| 2025-03-11 | 28.2 | 31.69 | 28.14 | 31.69 | +10% | 148,779 | 444,781,031 |
| 2025-03-10 | 28.83 | 29.22 | 28.06 | 28.81 | +0.14% | 73,803 | 211,744,427 |
| 2025-03-07 | 28.01 | 29.3 | 27.46 | 28.77 | +2.71% | 122,468 | 349,206,586 |
| 2025-03-06 | 28.56 | 28.88 | 27.6 | 28.01 | +0.18% | 119,966 | 337,820,870 |
| 2025-03-05 | 25.48 | 27.96 | 25.25 | 27.96 | +9.99% | 95,509 | 253,491,279 |
| 2025-03-04 | 24.76 | 26.14 | 24.39 | 25.42 | +1.76% | 56,806 | 145,225,021 |
| 2025-03-03 | 25.59 | 26.3 | 24.8 | 24.98 | -3.33% | 92,994 | 235,379,623 |
| 2025-02-28 | 28.65 | 29.48 | 25.78 | 25.84 | -9.78% | 127,302 | 348,662,764 |
| 2025-02-27 | 29.32 | 29.65 | 28 | 28.64 | +0.49% | 179,747 | 519,902,061 |
| 2025-02-26 | 26.16 | 28.5 | 25.92 | 28.5 | +10% | 70,579 | 195,097,841 |
| 2025-02-25 | 25.72 | 26.35 | 25.42 | 25.91 | +0.47% | 46,629 | 120,801,661 |
| 2025-02-24 | 26.02 | 26.49 | 25.52 | 25.79 | -1.75% | 57,331 | 148,006,980 |
| 2025-02-21 | 26.18 | 26.68 | 25.72 | 26.25 | +0.65% | 68,609 | 179,960,329 |
| 2025-02-20 | 25.28 | 27.22 | 25.28 | 26.08 | +2.27% | 101,350 | 267,498,380 |
| 2025-02-19 | 24.35 | 25.67 | 24.19 | 25.5 | +4.72% | 88,535 | 223,691,534 |
| 2025-02-18 | 24.73 | 25.08 | 24.2 | 24.35 | -1.54% | 56,013 | 138,212,811 |
| 2025-02-17 | 24.58 | 24.9 | 24.13 | 24.73 | +0.41% | 51,728 | 126,780,641 |
| 2025-02-14 | 25.17 | 25.3 | 24.36 | 24.63 | -2.15% | 43,244 | 107,093,394 |
| 2025-02-13 | 25.58 | 26.1 | 24.68 | 25.17 | -2.63% | 82,560 | 208,978,679 |
| 2025-02-12 | 26.36 | 26.36 | 25.55 | 25.85 | -2.19% | 76,065 | 196,819,474 |
| 2025-02-11 | 25.97 | 26.58 | 25.63 | 26.43 | +0.92% | 73,707 | 192,880,882 |
| 2025-02-10 | 25.98 | 26.22 | 25.4 | 26.19 | +0.77% | 75,641 | 195,816,802 |
| 2025-02-07 | 26.6 | 26.98 | 25.36 | 25.99 | -4.31% | 142,989 | 374,346,712 |
| 2025-02-06 | 26.17 | 27.9 | 25.99 | 27.16 | +3.62% | 125,635 | 338,405,505 |
| 2025-02-05 | 26.82 | 26.99 | 25.06 | 26.21 | +0.15% | 98,585 | 257,253,565 |
| 2025-01-27 | 27.45 | 27.5 | 24.35 | 26.17 | -3.18% | 158,426 | 412,587,094 |
| 2025-01-24 | 24.56 | 27.03 | 23.81 | 27.03 | +10.01% | 216,910 | 565,009,148 |
| 2025-01-23 | 22.75 | 24.81 | 22.33 | 24.57 | +8.96% | 156,277 | 375,183,524 |
| 2025-01-22 | 22.06 | 23.08 | 21.88 | 22.55 | +1.58% | 61,077 | 138,100,291 |
| 2025-01-21 | 22.03 | 22.46 | 21.88 | 22.2 | -0.36% | 40,956 | 90,658,290 |
| 2025-01-20 | 21.76 | 22.28 | 21.5 | 22.28 | +3.44% | 54,305 | 119,331,364 |
| 2025-01-17 | 21.78 | 22.08 | 21.48 | 21.54 | -1.96% | 38,294 | 82,996,738 |
| 2025-01-16 | 22.39 | 22.62 | 21.7 | 21.97 | -2.31% | 64,240 | 142,046,141 |
| 2025-01-15 | 22.76 | 23.45 | 22.3 | 22.49 | -1.32% | 95,076 | 216,013,694 |
| 2025-01-14 | 22.33 | 23.8 | 21.91 | 22.79 | +5.31% | 133,937 | 306,822,226 |
| 2025-01-13 | 19.48 | 21.64 | 19.04 | 21.64 | +10.02% | 37,034 | 78,230,959 |
| 2025-01-10 | 19.69 | 20.5 | 19.66 | 19.67 | -0.1% | 28,525 | 57,416,165 |
| 2025-01-09 | 19.39 | 20.26 | 19.22 | 19.69 | +1.49% | 19,634 | 38,673,543 |
| 2025-01-08 | 19.53 | 19.61 | 18.72 | 19.4 | -0.67% | 18,336 | 35,288,626 |
| 2025-01-07 | 19.08 | 19.53 | 18.9 | 19.53 | +3.06% | 14,580 | 28,024,593 |
| 2025-01-06 | 18.96 | 19.31 | 18.21 | 18.95 | +0.21% | 17,912 | 33,781,600 |
| 2025-01-03 | 20.3 | 20.47 | 18.82 | 18.91 | -6.85% | 30,694 | 59,842,078 |
| 2025-01-02 | 20.8 | 21.33 | 20.05 | 20.3 | -3.33% | 22,635 | 46,823,072 |
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：