股票概览
29.69
-0.97%
-0.29
30
开盘价
30.49
最高价
29.4
最低价
24,052
成交量
数据更新至: 2025-03-25
技术指标
31.27
MA5 (5日均线)
31.30
MA10 (10日均线)
30.50
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 | 30.49 | 29.4 | 29.69 | -0.97% | 24,052 | 72,016,174 |
| 2025-03-24 | 30.91 | 31.23 | 29.37 | 29.98 | -4.13% | 51,318 | 154,979,388 |
| 2025-03-21 | 32.72 | 32.73 | 31.05 | 31.27 | -6.18% | 64,977 | 207,449,365 |
| 2025-03-20 | 32.21 | 33.66 | 31.82 | 33.33 | +3.96% | 101,461 | 332,334,932 |
| 2025-03-19 | 31.07 | 32.06 | 31.06 | 32.06 | +3.05% | 71,278 | 226,162,588 |
| 2025-03-18 | 31.49 | 31.59 | 30.95 | 31.11 | -1.55% | 41,439 | 129,275,004 |
| 2025-03-17 | 31.38 | 31.85 | 30.84 | 31.6 | +0.8% | 39,702 | 124,858,289 |
| 2025-03-14 | 30.78 | 31.65 | 30.31 | 31.35 | +1.85% | 40,560 | 125,706,916 |
| 2025-03-13 | 31.7 | 32.1 | 30.51 | 30.78 | -3.33% | 59,384 | 184,564,610 |
| 2025-03-12 | 31.06 | 32.5 | 30.96 | 31.84 | +3.08% | 100,022 | 318,750,202 |
| 2025-03-11 | 31 | 31.16 | 30.23 | 30.89 | -1.12% | 51,240 | 157,439,509 |
| 2025-03-10 | 32.1 | 32.25 | 31.1 | 31.24 | -2.65% | 110,147 | 347,620,378 |
| 2025-03-07 | 29.08 | 32.09 | 29.08 | 32.09 | +10.01% | 107,346 | 333,918,810 |
| 2025-03-06 | 28.63 | 29.41 | 28.5 | 29.17 | +1.89% | 30,619 | 88,969,618 |
| 2025-03-05 | 28.79 | 28.95 | 28.2 | 28.63 | +0.6% | 31,607 | 90,163,445 |
| 2025-03-04 | 27.99 | 28.68 | 27.82 | 28.46 | +1.17% | 21,688 | 61,560,448 |
| 2025-03-03 | 28.31 | 28.77 | 27.9 | 28.13 | -0.74% | 24,243 | 68,747,400 |
| 2025-02-28 | 29.66 | 29.75 | 28.29 | 28.34 | -5.19% | 41,619 | 120,212,973 |
| 2025-02-27 | 30.13 | 30.26 | 29.05 | 29.89 | -0.63% | 55,949 | 166,077,073 |
| 2025-02-26 | 27.89 | 30.46 | 27.81 | 30.08 | +8.32% | 101,062 | 296,226,313 |
| 2025-02-25 | 27.66 | 28.08 | 27.46 | 27.77 | -0.54% | 19,318 | 53,715,144 |
| 2025-02-24 | 27.94 | 28.3 | 27.49 | 27.92 | -0.04% | 23,623 | 65,820,059 |
| 2025-02-21 | 28.02 | 28.12 | 27.73 | 27.93 | -0.32% | 28,815 | 80,381,982 |
| 2025-02-20 | 28.17 | 28.27 | 27.75 | 28.02 | -0.53% | 25,021 | 69,948,628 |
| 2025-02-19 | 27.19 | 28.39 | 27.17 | 28.17 | +3.76% | 51,962 | 145,025,416 |
| 2025-02-18 | 27.77 | 27.81 | 27.13 | 27.15 | -2.13% | 23,342 | 64,040,645 |
| 2025-02-17 | 27.33 | 27.77 | 27.14 | 27.74 | +0.95% | 26,806 | 73,657,432 |
| 2025-02-14 | 27.15 | 27.68 | 27 | 27.48 | +0.59% | 25,089 | 68,902,782 |
| 2025-02-13 | 28.1 | 28.1 | 27.3 | 27.32 | -3.36% | 37,750 | 104,300,707 |
| 2025-02-12 | 28 | 28.29 | 27.53 | 28.27 | -1.22% | 59,246 | 164,858,184 |
| 2025-02-11 | 26.91 | 29.01 | 26.76 | 28.62 | +8.53% | 87,362 | 242,019,118 |
| 2025-02-10 | 26.58 | 26.68 | 26.16 | 26.37 | -0.75% | 19,040 | 50,126,716 |
| 2025-02-07 | 26.97 | 26.98 | 26.34 | 26.57 | -0.41% | 21,753 | 58,036,416 |
| 2025-02-06 | 25.85 | 26.69 | 25.66 | 26.68 | +3.21% | 16,999 | 44,766,244 |
| 2025-02-05 | 25.86 | 26.15 | 25.79 | 25.85 | +0.47% | 15,750 | 40,898,908 |
| 2025-01-27 | 26.48 | 26.55 | 25.65 | 25.73 | -2.2% | 13,146 | 34,078,998 |
| 2025-01-24 | 25.65 | 26.33 | 25.56 | 26.31 | +2.41% | 16,231 | 42,248,934 |
| 2025-01-23 | 25.85 | 26.2 | 25.63 | 25.69 | +0.55% | 19,305 | 49,939,720 |
| 2025-01-22 | 26.49 | 26.52 | 25.55 | 25.55 | -3.95% | 23,283 | 60,370,663 |
| 2025-01-21 | 26.63 | 26.64 | 26.26 | 26.6 | +0.42% | 9,816 | 25,963,165 |
| 2025-01-20 | 26.46 | 26.72 | 26.32 | 26.49 | +0.57% | 10,279 | 27,255,195 |
| 2025-01-17 | 26.35 | 26.56 | 26.05 | 26.34 | -0.3% | 11,807 | 31,032,415 |
| 2025-01-16 | 26.6 | 26.76 | 26.15 | 26.42 | +0.11% | 13,175 | 34,868,684 |
| 2025-01-15 | 26.9 | 26.9 | 26.13 | 26.39 | -0.15% | 18,117 | 47,850,521 |
| 2025-01-14 | 25.54 | 26.46 | 25.09 | 26.43 | +5.51% | 29,016 | 74,999,270 |
| 2025-01-13 | 24.51 | 25.25 | 24.51 | 25.05 | +1.01% | 14,139 | 35,258,832 |
| 2025-01-10 | 24.89 | 25.68 | 24.77 | 24.8 | 0% | 22,459 | 56,696,271 |
| 2025-01-09 | 24.5 | 24.99 | 24.45 | 24.8 | +0.61% | 11,179 | 27,680,620 |
| 2025-01-08 | 24.82 | 24.87 | 23.96 | 24.65 | -0.64% | 15,872 | 38,863,606 |
| 2025-01-07 | 24.66 | 25 | 24.42 | 24.81 | +0.85% | 10,117 | 25,020,412 |
| 2025-01-06 | 24.29 | 25.09 | 23.97 | 24.6 | +1.11% | 15,278 | 37,590,101 |
| 2025-01-03 | 24.9 | 25.29 | 24.2 | 24.33 | -1.97% | 17,429 | 43,255,394 |
| 2025-01-02 | 25.79 | 26.04 | 24.55 | 24.82 | -3.76% | 21,221 | 53,727,662 |
| 2024-12-31 | 26.52 | 26.57 | 25.7 | 25.79 | -2.61% | 15,389 | 40,139,005 |
| 2024-12-30 | 26.92 | 27.18 | 26.37 | 26.48 | -2.07% | 19,330 | 51,610,921 |
| 2024-12-27 | 27.37 | 27.5 | 26.9 | 27.04 | -1.1% | 14,181 | 38,516,650 |
| 2024-12-26 | 26.85 | 27.58 | 26.7 | 27.34 | +1.64% | 16,537 | 45,184,472 |
| 2024-12-25 | 26.79 | 27.04 | 26.4 | 26.9 | +0.41% | 14,325 | 38,328,335 |
| 2024-12-24 | 26.37 | 27.04 | 26.28 | 26.79 | +1.86% | 16,050 | 42,894,589 |
| 2024-12-23 | 27.24 | 27.49 | 26.26 | 26.3 | -3.38% | 14,576 | 38,885,580 |
| 2024-12-20 | 27 | 27.5 | 26.96 | 27.22 | +0.44% | 11,787 | 32,219,045 |
| 2024-12-19 | 26.51 | 27.1 | 26.51 | 27.1 | +0.37% | 11,990 | 32,109,525 |
| 2024-12-18 | 27 | 27.24 | 26.8 | 27 | 0% | 10,684 | 28,894,956 |
| 2024-12-17 | 27.6 | 27.93 | 26.85 | 27 | -2.46% | 19,247 | 52,519,810 |
| 2024-12-16 | 28.19 | 28.3 | 27.5 | 27.68 | -1.81% | 20,277 | 56,409,786 |
| 2024-12-13 | 28.95 | 28.95 | 28.18 | 28.19 | -3.46% | 26,055 | 74,205,496 |
| 2024-12-12 | 29.16 | 29.64 | 28.81 | 29.2 | +0.14% | 25,082 | 73,132,047 |
| 2024-12-11 | 29.13 | 29.28 | 28.77 | 29.16 | -0.68% | 30,205 | 87,646,163 |
| 2024-12-10 | 30.1 | 30.44 | 29.25 | 29.36 | -2.1% | 61,645 | 182,728,783 |
| 2024-12-09 | 28.08 | 29.99 | 28.08 | 29.99 | +6.23% | 75,217 | 221,517,669 |
| 2024-12-06 | 29 | 29.05 | 28.11 | 28.23 | -2.82% | 44,907 | 127,055,965 |
| 2024-12-05 | 27.42 | 29.4 | 27.35 | 29.05 | +4.99% | 44,224 | 126,248,727 |
| 2024-12-04 | 27.81 | 28.06 | 27.46 | 27.67 | -1% | 15,896 | 44,076,158 |
| 2024-12-03 | 28.11 | 28.17 | 27.8 | 27.95 | -0.85% | 15,273 | 42,713,192 |
| 2024-12-02 | 28.08 | 28.28 | 27.84 | 28.19 | +0.36% | 19,839 | 55,714,986 |
| 2024-11-29 | 27.04 | 28.59 | 26.99 | 28.09 | +3.46% | 40,097 | 111,981,524 |
| 2024-11-28 | 26.77 | 27.35 | 26.5 | 27.15 | +1.42% | 22,236 | 60,145,512 |
| 2024-11-27 | 26.38 | 26.78 | 25.68 | 26.77 | +1.17% | 24,723 | 64,473,201 |
| 2024-11-26 | 27.01 | 27.24 | 26.34 | 26.46 | -2.97% | 19,190 | 51,112,823 |
| 2024-11-25 | 26.5 | 27.48 | 26.22 | 27.27 | +3.77% | 31,826 | 85,860,017 |
| 2024-11-22 | 27.48 | 27.66 | 26.25 | 26.28 | -4.99% | 27,887 | 75,174,761 |
| 2024-11-21 | 27.88 | 27.96 | 27.35 | 27.66 | -1.21% | 20,349 | 56,360,452 |
| 2024-11-20 | 27.93 | 28 | 27.5 | 28 | +0.04% | 26,087 | 72,436,915 |
| 2024-11-19 | 27.65 | 28.25 | 27.15 | 27.99 | +3.86% | 28,497 | 79,112,333 |
| 2024-11-18 | 27.87 | 28.12 | 26.79 | 26.95 | -3.41% | 31,975 | 87,183,612 |
| 2024-11-15 | 29.08 | 29.14 | 27.88 | 27.9 | -4.06% | 44,465 | 125,526,838 |
| 2024-11-14 | 30.77 | 30.97 | 29.05 | 29.08 | -6.59% | 62,139 | 184,935,014 |
| 2024-11-13 | 29.56 | 31.94 | 29.33 | 31.13 | +5.7% | 86,253 | 267,657,373 |
| 2024-11-12 | 30.6 | 31.6 | 29.1 | 29.45 | -3.13% | 57,946 | 174,545,146 |
| 2024-11-11 | 29.18 | 30.68 | 29.1 | 30.4 | +3.86% | 73,066 | 219,873,057 |
| 2024-11-08 | 28.37 | 31 | 28.32 | 29.27 | +3.5% | 81,830 | 241,296,432 |
| 2024-11-07 | 29.3 | 29.39 | 27.8 | 28.28 | -1.7% | 86,052 | 245,117,043 |
| 2024-11-06 | 26.3 | 29.06 | 26.28 | 28.77 | +8.89% | 120,757 | 340,445,609 |
| 2024-11-05 | 26.05 | 26.45 | 25.62 | 26.42 | +1.42% | 34,542 | 90,190,680 |
| 2024-11-04 | 25.17 | 26.1 | 25.15 | 26.05 | +3.13% | 29,451 | 75,933,698 |
| 2024-11-01 | 25.32 | 25.93 | 25.25 | 25.26 | -0.98% | 33,515 | 85,589,252 |
| 2024-10-31 | 25.5 | 25.7 | 25.3 | 25.51 | -0.31% | 29,755 | 75,951,894 |
| 2024-10-30 | 25.18 | 26.16 | 25.02 | 25.59 | +1.15% | 34,657 | 88,812,777 |
| 2024-10-29 | 26.24 | 26.31 | 25.24 | 25.3 | -3.88% | 33,057 | 84,828,400 |
| 2024-10-28 | 25.6 | 26.56 | 25.14 | 26.32 | +2.77% | 43,909 | 113,574,041 |
| 2024-10-25 | 25.45 | 26 | 25.07 | 25.61 | +3.06% | 54,336 | 138,495,839 |
| 2024-10-24 | 24.11 | 26.2 | 24.11 | 24.85 | +2.94% | 57,731 | 144,994,498 |
| 2024-10-23 | 24.05 | 24.39 | 23.81 | 24.14 | +0.29% | 26,289 | 63,476,895 |
| 2024-10-22 | 23.56 | 24.07 | 23.41 | 24.07 | +2.43% | 25,052 | 59,631,431 |
| 2024-10-21 | 23.79 | 23.96 | 23.3 | 23.5 | +0.3% | 30,910 | 73,015,019 |
| 2024-10-18 | 22.78 | 23.93 | 22.55 | 23.43 | +3.9% | 32,519 | 75,630,942 |
| 2024-10-17 | 23.01 | 23.3 | 22.51 | 22.55 | -1.05% | 19,569 | 44,837,952 |
| 2024-10-16 | 22.42 | 22.99 | 22.34 | 22.79 | -0.04% | 19,169 | 43,474,629 |
| 2024-10-15 | 23.35 | 23.5 | 22.8 | 22.8 | -3.14% | 26,646 | 61,632,391 |
| 2024-10-14 | 23.53 | 23.79 | 22.78 | 23.54 | +0.68% | 29,223 | 68,006,173 |
| 2024-10-11 | 25.23 | 25.23 | 23.1 | 23.38 | -7.37% | 35,803 | 85,603,282 |
| 2024-10-10 | 25.22 | 25.95 | 24.43 | 25.24 | +1.65% | 35,237 | 89,143,074 |
| 2024-10-09 | 26.66 | 26.67 | 24.71 | 24.83 | -9.21% | 48,822 | 125,882,692 |
| 2024-10-08 | 28.07 | 28.07 | 25.9 | 27.35 | +7.17% | 63,208 | 171,659,546 |
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：