股票概览
29.66
-0.03%
-0.01
29.68
开盘价
29.9
最高价
29.23
最低价
8,255
成交量
数据更新至: 2025-03-25
技术指标
30.43
MA5 (5日均线)
30.87
MA10 (10日均线)
31.35
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 | 29.68 | 29.9 | 29.23 | 29.66 | -0.03% | 8,255 | 24,357,730 |
| 2025-03-24 | 30.2 | 30.38 | 28.91 | 29.67 | -1.98% | 20,111 | 59,450,641 |
| 2025-03-21 | 31.33 | 31.45 | 30.15 | 30.27 | -3.38% | 22,294 | 68,142,953 |
| 2025-03-20 | 31.22 | 31.62 | 31.02 | 31.33 | +0.32% | 14,251 | 44,774,913 |
| 2025-03-19 | 31.5 | 31.69 | 31.1 | 31.23 | -0.86% | 13,590 | 42,644,121 |
| 2025-03-18 | 31.57 | 31.82 | 31.36 | 31.5 | +0.48% | 13,886 | 43,836,036 |
| 2025-03-17 | 31.25 | 31.63 | 31.25 | 31.35 | +0.32% | 14,573 | 45,819,669 |
| 2025-03-14 | 30.8 | 31.27 | 30.5 | 31.25 | +1.46% | 21,022 | 65,195,422 |
| 2025-03-13 | 31.81 | 31.89 | 30.51 | 30.8 | -2.75% | 24,042 | 74,429,652 |
| 2025-03-12 | 31.88 | 31.98 | 31.55 | 31.67 | +0.13% | 17,408 | 55,304,422 |
| 2025-03-11 | 31.34 | 31.77 | 31.15 | 31.63 | -0.06% | 15,756 | 49,531,632 |
| 2025-03-10 | 31.74 | 31.77 | 31.33 | 31.65 | +0.54% | 13,954 | 44,041,053 |
| 2025-03-07 | 32 | 32.06 | 31.34 | 31.48 | -1.96% | 20,389 | 64,616,761 |
| 2025-03-06 | 32 | 32.4 | 31.93 | 32.11 | +0.66% | 25,845 | 83,313,913 |
| 2025-03-05 | 31.99 | 32.58 | 31.54 | 31.9 | -0.34% | 23,817 | 76,232,063 |
| 2025-03-04 | 30.7 | 32.07 | 30.61 | 32.01 | +3.39% | 28,246 | 89,169,056 |
| 2025-03-03 | 31.09 | 31.58 | 30.68 | 30.96 | -0.45% | 20,463 | 63,819,986 |
| 2025-02-28 | 32.34 | 32.57 | 31 | 31.1 | -4.69% | 25,542 | 80,878,756 |
| 2025-02-27 | 32.87 | 33 | 31.95 | 32.63 | -0.79% | 25,643 | 83,173,515 |
| 2025-02-26 | 32.66 | 33 | 32.42 | 32.89 | +0.74% | 25,698 | 84,058,806 |
| 2025-02-25 | 32.2 | 32.99 | 32.2 | 32.65 | 0% | 23,763 | 77,710,670 |
| 2025-02-24 | 33.15 | 33.15 | 32.42 | 32.65 | -0.49% | 29,840 | 97,626,231 |
| 2025-02-21 | 32.58 | 33 | 32 | 32.81 | +1.36% | 38,139 | 124,365,855 |
| 2025-02-20 | 32.72 | 32.79 | 32.15 | 32.37 | -0.71% | 24,496 | 79,462,309 |
| 2025-02-19 | 31.16 | 32.62 | 31.16 | 32.6 | +3.89% | 35,059 | 112,888,872 |
| 2025-02-18 | 32.29 | 32.58 | 31.34 | 31.38 | -2.88% | 23,734 | 75,783,535 |
| 2025-02-17 | 32.7 | 32.78 | 32.1 | 32.31 | +0.5% | 24,505 | 79,411,224 |
| 2025-02-14 | 32.13 | 32.29 | 31.58 | 32.15 | +0.09% | 22,007 | 70,312,952 |
| 2025-02-13 | 32.76 | 32.77 | 32.12 | 32.12 | -1.95% | 27,519 | 89,173,522 |
| 2025-02-12 | 32.2 | 32.78 | 31.93 | 32.76 | +1.93% | 35,636 | 115,466,954 |
| 2025-02-11 | 32.62 | 32.65 | 31.94 | 32.14 | -1.59% | 24,541 | 78,963,969 |
| 2025-02-10 | 31.9 | 32.7 | 31.7 | 32.66 | +2.58% | 35,058 | 113,177,241 |
| 2025-02-07 | 31.77 | 32.38 | 31.5 | 31.84 | +0.51% | 41,877 | 133,774,262 |
| 2025-02-06 | 30.88 | 31.7 | 30.66 | 31.68 | +2.62% | 38,670 | 121,431,200 |
| 2025-02-05 | 30.85 | 31.2 | 30.49 | 30.87 | +1.98% | 20,823 | 64,334,934 |
| 2025-01-27 | 31.14 | 31.3 | 30.27 | 30.27 | -0.95% | 19,055 | 58,498,708 |
| 2025-01-24 | 30.52 | 30.84 | 30.36 | 30.56 | +0.03% | 14,644 | 44,805,457 |
| 2025-01-23 | 31.01 | 31.6 | 30.55 | 30.55 | -0.94% | 18,319 | 57,033,915 |
| 2025-01-22 | 31.32 | 31.32 | 30.74 | 30.84 | -1.19% | 14,728 | 45,594,834 |
| 2025-01-21 | 31.67 | 31.67 | 30.92 | 31.21 | -0.45% | 18,458 | 57,489,646 |
| 2025-01-20 | 32 | 32 | 31.24 | 31.35 | -0.41% | 19,844 | 62,399,064 |
| 2025-01-17 | 31.06 | 31.86 | 30.68 | 31.48 | +0.99% | 25,491 | 79,831,434 |
| 2025-01-16 | 31.3 | 31.74 | 30.78 | 31.17 | +0.03% | 24,087 | 75,306,345 |
| 2025-01-15 | 31.22 | 31.55 | 30.9 | 31.16 | -0.03% | 27,761 | 86,632,540 |
| 2025-01-14 | 30 | 31.17 | 29.87 | 31.17 | +4.6% | 30,465 | 93,306,650 |
| 2025-01-13 | 29.39 | 29.95 | 28.85 | 29.8 | +0.37% | 19,659 | 57,878,463 |
| 2025-01-10 | 30.52 | 31.03 | 29.69 | 29.69 | -2.72% | 22,923 | 69,761,715 |
| 2025-01-09 | 30.5 | 31.06 | 30.3 | 30.52 | -0.42% | 19,303 | 59,348,459 |
| 2025-01-08 | 30.57 | 30.91 | 29.6 | 30.65 | +0.2% | 28,050 | 85,232,214 |
| 2025-01-07 | 29.59 | 30.59 | 29.45 | 30.59 | +3.34% | 27,144 | 82,033,533 |
| 2025-01-06 | 29.6 | 29.98 | 28.85 | 29.6 | -0.2% | 23,661 | 69,900,809 |
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：