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 |
| 2024-12-31 | 21.5 | 21.68 | 20.97 | 21 | -2.23% | 16,580 | 35,164,765 |
| 2024-12-30 | 21.5 | 21.86 | 21.03 | 21.48 | -1.24% | 17,214 | 37,061,737 |
| 2024-12-27 | 21.91 | 22.19 | 21.65 | 21.75 | -1.85% | 26,679 | 58,320,854 |
| 2024-12-26 | 21.16 | 22.59 | 20.91 | 22.16 | +4.92% | 43,868 | 96,727,777 |
| 2024-12-25 | 21.11 | 21.68 | 20.93 | 21.12 | -0.05% | 22,051 | 46,861,580 |
| 2024-12-24 | 20.87 | 21.4 | 20.77 | 21.13 | +1.25% | 16,714 | 35,190,492 |
| 2024-12-23 | 21.88 | 22.1 | 20.71 | 20.87 | -5.22% | 27,718 | 58,918,112 |
| 2024-12-20 | 21.92 | 22.31 | 21.82 | 22.02 | +0.64% | 23,210 | 51,298,944 |
| 2024-12-19 | 21.52 | 21.99 | 21.23 | 21.88 | +0.74% | 21,516 | 46,658,612 |
| 2024-12-18 | 21.79 | 21.99 | 21.22 | 21.72 | +0.65% | 22,051 | 47,820,001 |
| 2024-12-17 | 22.24 | 22.5 | 21.52 | 21.58 | -3.57% | 29,188 | 64,139,214 |
| 2024-12-16 | 22.9 | 23.18 | 22.25 | 22.38 | -2.36% | 36,664 | 82,844,566 |
| 2024-12-13 | 23.4 | 23.94 | 22.8 | 22.92 | -4.3% | 60,082 | 139,379,003 |
| 2024-12-12 | 24.2 | 25.8 | 23.6 | 23.95 | -1.16% | 79,159 | 192,577,058 |
| 2024-12-11 | 23.4 | 24.39 | 22.9 | 24.23 | +2.45% | 78,720 | 187,578,709 |
| 2024-12-10 | 24.2 | 24.6 | 23.5 | 23.65 | -2.03% | 104,544 | 251,511,075 |
| 2024-12-09 | 22.76 | 25 | 22.76 | 24.14 | +4.05% | 123,123 | 292,037,196 |
| 2024-12-06 | 24.26 | 25 | 22.96 | 23.2 | -3.13% | 147,080 | 347,800,902 |
| 2024-12-05 | 23.95 | 23.95 | 23.95 | 23.95 | +10.01% | 24,891 | 59,613,250 |
| 2024-12-04 | 20.94 | 22.55 | 20.81 | 21.77 | +2.88% | 79,191 | 171,606,479 |
| 2024-12-03 | 21 | 21.36 | 20.93 | 21.16 | +0.14% | 28,218 | 59,645,764 |
| 2024-12-02 | 21.5 | 21.52 | 20.96 | 21.13 | +1.1% | 37,542 | 79,293,255 |
| 2024-11-29 | 20.33 | 20.92 | 20.2 | 20.9 | +3.31% | 33,390 | 68,908,229 |
| 2024-11-28 | 20.5 | 20.63 | 20.14 | 20.23 | -0.98% | 18,137 | 36,962,204 |
| 2024-11-27 | 20.38 | 20.45 | 19.63 | 20.43 | -0.34% | 21,966 | 44,062,568 |
| 2024-11-26 | 20.7 | 20.92 | 20.35 | 20.5 | -1.68% | 24,676 | 50,729,422 |
| 2024-11-25 | 20.29 | 20.96 | 20.19 | 20.85 | +3.53% | 33,077 | 68,216,971 |
| 2024-11-22 | 20.94 | 21.5 | 20.11 | 20.14 | -3.73% | 40,532 | 84,252,897 |
| 2024-11-21 | 20.84 | 21.34 | 20.65 | 20.92 | +0.43% | 38,218 | 80,045,221 |
| 2024-11-20 | 20.1 | 20.9 | 19.91 | 20.83 | +3.17% | 41,111 | 84,649,847 |
| 2024-11-19 | 19.27 | 20.19 | 19.27 | 20.19 | +5.16% | 27,856 | 54,933,022 |
| 2024-11-18 | 19.72 | 19.97 | 18.91 | 19.2 | -1.59% | 22,987 | 44,285,411 |
| 2024-11-15 | 20.06 | 20.17 | 19.46 | 19.51 | -2.94% | 27,271 | 54,104,123 |
| 2024-11-14 | 20.84 | 20.84 | 20.01 | 20.1 | -3.55% | 23,020 | 46,822,081 |
| 2024-11-13 | 20.77 | 20.97 | 20.16 | 20.84 | -0.76% | 36,078 | 74,129,296 |
| 2024-11-12 | 21.8 | 21.8 | 20.79 | 21 | -2.78% | 55,647 | 118,321,288 |
| 2024-11-11 | 21.08 | 21.68 | 20.95 | 21.6 | +3.75% | 65,485 | 140,022,091 |
| 2024-11-08 | 20.83 | 21.46 | 20.63 | 20.82 | 0% | 59,364 | 124,632,541 |
| 2024-11-07 | 20.83 | 21.13 | 20.54 | 20.82 | +1.17% | 59,077 | 123,053,207 |
| 2024-11-06 | 20.62 | 21.17 | 20.34 | 20.58 | -0.24% | 68,087 | 140,450,589 |
| 2024-11-05 | 20.81 | 20.84 | 20.1 | 20.63 | +1.48% | 88,973 | 182,889,258 |
| 2024-11-04 | 18.91 | 20.33 | 18.6 | 20.33 | +10.01% | 79,695 | 158,694,343 |
| 2024-11-01 | 19.2 | 19.24 | 18.45 | 18.48 | -4.05% | 25,603 | 47,876,622 |
| 2024-10-31 | 19.13 | 19.48 | 19 | 19.26 | +0.31% | 21,305 | 41,078,831 |
| 2024-10-30 | 19.2 | 19.46 | 18.98 | 19.2 | -0.36% | 18,560 | 35,641,774 |
| 2024-10-29 | 19.71 | 19.74 | 19.22 | 19.27 | -1.98% | 24,324 | 47,247,258 |
| 2024-10-28 | 19.51 | 19.79 | 19.45 | 19.66 | +0.51% | 24,359 | 47,789,020 |
| 2024-10-25 | 19.85 | 19.9 | 19.5 | 19.56 | +0.72% | 26,027 | 51,058,419 |
| 2024-10-24 | 19.52 | 19.67 | 19.21 | 19.42 | -0.31% | 19,211 | 37,312,719 |
| 2024-10-23 | 19.48 | 19.67 | 19.2 | 19.48 | +0.62% | 32,225 | 62,694,179 |
| 2024-10-22 | 18.8 | 19.36 | 18.7 | 19.36 | +2.92% | 32,368 | 61,970,626 |
| 2024-10-21 | 18.95 | 19.15 | 18.75 | 18.81 | -0.42% | 32,174 | 60,861,158 |
| 2024-10-18 | 18.35 | 19.18 | 18.21 | 18.89 | +2.89% | 25,274 | 47,297,924 |
| 2024-10-17 | 18.63 | 18.9 | 18.33 | 18.36 | -1.24% | 17,746 | 33,008,593 |
| 2024-10-16 | 18.41 | 18.76 | 18.37 | 18.59 | -0.54% | 15,234 | 28,244,360 |
| 2024-10-15 | 19.04 | 19.37 | 18.65 | 18.69 | -2.61% | 22,091 | 41,892,611 |
| 2024-10-14 | 18.97 | 19.23 | 18.58 | 19.19 | +1.27% | 19,616 | 37,179,462 |
| 2024-10-11 | 19.58 | 19.84 | 18.63 | 18.95 | -4.1% | 23,333 | 44,622,187 |
| 2024-10-10 | 19.9 | 20.35 | 19.57 | 19.76 | +0.2% | 26,464 | 52,815,547 |
| 2024-10-09 | 21 | 21 | 19.71 | 19.72 | -9.71% | 43,937 | 89,641,330 |
| 2024-10-08 | 22.62 | 22.62 | 20.2 | 21.84 | +6.17% | 73,846 | 158,223,227 |
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：