股票概览
30.18
-1.37%
-0.42
30.61
开盘价
31.06
最高价
29.9
最低价
28,361
成交量
数据更新至: 2025-03-25
技术指标
31.79
MA5 (5日均线)
32.28
MA10 (10日均线)
33.18
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 | 30.61 | 31.06 | 29.9 | 30.18 | -1.37% | 28,361 | 86,539,567 |
| 2025-03-24 | 31.35 | 31.61 | 29.64 | 30.6 | -2.7% | 79,781 | 243,378,529 |
| 2025-03-21 | 32.99 | 33 | 31.43 | 31.45 | -5.95% | 90,784 | 290,786,149 |
| 2025-03-20 | 33.22 | 34.08 | 32.87 | 33.44 | +0.42% | 92,473 | 310,599,707 |
| 2025-03-19 | 33.33 | 33.97 | 32.62 | 33.3 | -0.6% | 86,521 | 288,501,779 |
| 2025-03-18 | 32.1 | 33.64 | 32.1 | 33.5 | +4.04% | 115,484 | 382,983,483 |
| 2025-03-17 | 32.85 | 32.85 | 32.06 | 32.2 | -0.77% | 58,363 | 188,969,521 |
| 2025-03-14 | 32.25 | 32.82 | 31.5 | 32.45 | +0.75% | 63,468 | 204,510,964 |
| 2025-03-13 | 33.39 | 33.39 | 31.52 | 32.21 | -3.74% | 85,861 | 276,390,521 |
| 2025-03-12 | 34.42 | 34.67 | 33.45 | 33.46 | -2.79% | 88,174 | 299,831,511 |
| 2025-03-11 | 34.26 | 34.9 | 33.63 | 34.42 | -1.63% | 89,836 | 307,466,347 |
| 2025-03-10 | 34.34 | 35.5 | 33.9 | 34.99 | +0.84% | 98,307 | 342,680,103 |
| 2025-03-07 | 34 | 36 | 33.36 | 34.7 | +0.87% | 118,824 | 410,548,775 |
| 2025-03-06 | 33.85 | 35.52 | 33.51 | 34.4 | +3.15% | 139,896 | 485,092,638 |
| 2025-03-05 | 32.48 | 33.93 | 32.3 | 33.35 | +2.71% | 97,800 | 325,195,526 |
| 2025-03-04 | 31.3 | 32.68 | 31.15 | 32.47 | +1.53% | 74,891 | 241,982,088 |
| 2025-03-03 | 32.3 | 33.19 | 31.41 | 31.98 | -1.02% | 106,742 | 344,447,027 |
| 2025-02-28 | 35.1 | 35.83 | 32.14 | 32.31 | -8.03% | 146,862 | 492,423,094 |
| 2025-02-27 | 36.6 | 36.64 | 34.2 | 35.13 | -5.23% | 172,464 | 612,687,443 |
| 2025-02-26 | 35.75 | 37.37 | 34.8 | 37.07 | +3.84% | 236,904 | 858,426,350 |
| 2025-02-25 | 35 | 37.8 | 34.8 | 35.7 | -1.92% | 261,824 | 955,920,441 |
| 2025-02-24 | 34.91 | 36.75 | 32.51 | 36.4 | +2.19% | 307,480 | 1,064,276,233 |
| 2025-02-21 | 32.5 | 37.8 | 32.5 | 35.62 | +7.26% | 266,687 | 945,793,813 |
| 2025-02-20 | 32.75 | 33.74 | 31.99 | 33.21 | -1.89% | 227,048 | 746,031,572 |
| 2025-02-19 | 30.42 | 36 | 30 | 33.85 | +12.83% | 288,400 | 949,325,042 |
| 2025-02-18 | 29.9 | 30.68 | 29.47 | 30 | +1.8% | 125,059 | 377,386,081 |
| 2025-02-17 | 29.2 | 29.76 | 28.93 | 29.47 | +1.55% | 58,470 | 172,057,695 |
| 2025-02-14 | 28.53 | 29.8 | 28.51 | 29.02 | +0.87% | 50,399 | 146,397,539 |
| 2025-02-13 | 29.65 | 29.8 | 28.77 | 28.77 | -2.47% | 53,963 | 157,872,767 |
| 2025-02-12 | 29.3 | 29.66 | 29.11 | 29.5 | -1.37% | 61,904 | 181,822,350 |
| 2025-02-11 | 28.89 | 30.49 | 28.7 | 29.91 | +3.57% | 104,855 | 310,011,944 |
| 2025-02-10 | 29.28 | 29.46 | 28.53 | 28.88 | -1.63% | 93,242 | 269,481,694 |
| 2025-02-07 | 29.92 | 30.15 | 29.08 | 29.36 | -2.94% | 106,232 | 314,904,951 |
| 2025-02-06 | 29.1 | 30.44 | 29.05 | 30.25 | +1.89% | 106,730 | 318,364,698 |
| 2025-02-05 | 28.64 | 30 | 27.7 | 29.69 | +2.59% | 143,334 | 416,052,377 |
| 2025-01-27 | 27.98 | 29.66 | 26.7 | 28.94 | +6.51% | 149,401 | 425,395,167 |
| 2025-01-24 | 26.1 | 27.17 | 26.05 | 27.17 | +3.15% | 40,982 | 109,196,589 |
| 2025-01-23 | 26.76 | 27.4 | 26.34 | 26.34 | -1.31% | 45,822 | 123,217,454 |
| 2025-01-22 | 26.04 | 27.09 | 25.81 | 26.69 | +2.26% | 56,732 | 151,274,125 |
| 2025-01-21 | 26.01 | 26.1 | 25.56 | 26.1 | +1.36% | 25,429 | 65,788,120 |
| 2025-01-20 | 25.96 | 26.3 | 25.72 | 25.75 | -0.5% | 25,195 | 65,523,428 |
| 2025-01-17 | 25.91 | 26.28 | 25.61 | 25.88 | -0.27% | 21,338 | 55,335,116 |
| 2025-01-16 | 25.91 | 26.62 | 25.82 | 25.95 | +0.66% | 33,880 | 88,805,227 |
| 2025-01-15 | 26.36 | 26.36 | 25.76 | 25.78 | -1.49% | 22,103 | 57,435,433 |
| 2025-01-14 | 24.55 | 26.2 | 24.55 | 26.17 | +6.82% | 52,596 | 135,379,338 |
| 2025-01-13 | 23.91 | 24.75 | 23.6 | 24.5 | +0.86% | 24,733 | 60,101,238 |
| 2025-01-10 | 24.68 | 25.17 | 24.29 | 24.29 | -2.14% | 25,776 | 63,992,761 |
| 2025-01-09 | 24.24 | 25.06 | 24.24 | 24.82 | +1.14% | 25,458 | 63,088,854 |
| 2025-01-08 | 24.85 | 24.85 | 23.74 | 24.54 | -0.57% | 31,240 | 76,183,598 |
| 2025-01-07 | 24.12 | 24.7 | 23.99 | 24.68 | +2.24% | 28,003 | 68,403,082 |
| 2025-01-06 | 24.5 | 24.55 | 23.66 | 24.14 | -0.41% | 23,829 | 57,533,956 |
| 2025-01-03 | 25.5 | 25.75 | 24.24 | 24.24 | -4.94% | 39,267 | 97,345,726 |
| 2025-01-02 | 26.28 | 26.68 | 25.27 | 25.5 | -3.19% | 35,538 | 92,152,821 |
| 2024-12-31 | 27.5 | 27.65 | 26.3 | 26.34 | -3.76% | 35,037 | 93,821,045 |
| 2024-12-30 | 27.66 | 27.89 | 26.9 | 27.37 | -1.05% | 26,212 | 71,865,399 |
| 2024-12-27 | 27.8 | 28.29 | 27.57 | 27.66 | -0.82% | 33,404 | 93,284,639 |
| 2024-12-26 | 27.34 | 28.5 | 27.34 | 27.89 | +1.97% | 41,491 | 116,121,705 |
| 2024-12-25 | 28.06 | 28.26 | 27.21 | 27.35 | -3.08% | 38,180 | 105,315,209 |
| 2024-12-24 | 27.69 | 28.86 | 26.76 | 28.22 | +3.03% | 60,705 | 168,630,231 |
| 2024-12-23 | 28.4 | 28.66 | 27.28 | 27.39 | -4.5% | 49,325 | 137,553,685 |
| 2024-12-20 | 28.3 | 29.29 | 28.23 | 28.68 | +0.74% | 50,684 | 146,530,327 |
| 2024-12-19 | 27.73 | 28.5 | 27.73 | 28.47 | +1.5% | 34,383 | 97,219,153 |
| 2024-12-18 | 27.93 | 28.51 | 27.6 | 28.05 | +0.43% | 33,978 | 95,336,344 |
| 2024-12-17 | 28.49 | 28.8 | 27.91 | 27.93 | -2.65% | 46,701 | 132,000,028 |
| 2024-12-16 | 28.72 | 29.36 | 28.51 | 28.69 | +0.21% | 40,766 | 117,552,702 |
| 2024-12-13 | 29.46 | 29.46 | 28.62 | 28.63 | -2.92% | 53,397 | 155,134,855 |
| 2024-12-12 | 29.51 | 29.8 | 29.25 | 29.49 | -1.99% | 75,709 | 222,833,445 |
| 2024-12-11 | 30.18 | 30.42 | 29.5 | 30.09 | -1.12% | 66,384 | 198,438,947 |
| 2024-12-10 | 31.5 | 31.6 | 30.38 | 30.43 | -0.03% | 99,164 | 307,858,580 |
| 2024-12-09 | 30.55 | 31.07 | 29.95 | 30.44 | -0.29% | 77,102 | 234,825,859 |
| 2024-12-06 | 31.84 | 31.84 | 30.4 | 30.53 | -2.65% | 103,464 | 317,677,354 |
| 2024-12-05 | 30 | 31.5 | 29.78 | 31.36 | +4.12% | 126,379 | 389,123,989 |
| 2024-12-04 | 29.15 | 30.9 | 29.06 | 30.12 | +2.48% | 106,509 | 320,971,134 |
| 2024-12-03 | 29.14 | 30.17 | 29.08 | 29.39 | -0.54% | 66,383 | 197,019,366 |
| 2024-12-02 | 28.78 | 30.1 | 28.78 | 29.55 | +2.53% | 87,843 | 260,105,263 |
| 2024-11-29 | 27.47 | 29.41 | 27.36 | 28.82 | +4.5% | 93,357 | 266,382,838 |
| 2024-11-28 | 27.74 | 28.38 | 27.5 | 27.58 | -0.29% | 54,643 | 153,058,678 |
| 2024-11-27 | 27.25 | 27.67 | 26.5 | 27.66 | +0.69% | 49,059 | 133,248,628 |
| 2024-11-26 | 27.6 | 28.2 | 26.96 | 27.47 | -0.62% | 56,223 | 154,428,950 |
| 2024-11-25 | 27.15 | 27.66 | 26.41 | 27.64 | +1.62% | 64,828 | 175,596,876 |
| 2024-11-22 | 28.82 | 28.87 | 27.2 | 27.2 | -5.82% | 63,772 | 179,132,643 |
| 2024-11-21 | 29.17 | 29.56 | 28.4 | 28.88 | -1.4% | 59,196 | 171,238,947 |
| 2024-11-20 | 28.88 | 29.69 | 28.65 | 29.29 | +0.79% | 75,726 | 222,055,720 |
| 2024-11-19 | 27.83 | 29.07 | 27.6 | 29.06 | +3.97% | 76,367 | 216,494,940 |
| 2024-11-18 | 29.55 | 29.86 | 27.32 | 27.95 | -5.41% | 99,721 | 283,435,172 |
| 2024-11-15 | 30.25 | 30.99 | 29.43 | 29.55 | -1.96% | 92,184 | 278,605,058 |
| 2024-11-14 | 31.38 | 31.68 | 29.96 | 30.14 | -3.83% | 94,048 | 287,725,620 |
| 2024-11-13 | 31.65 | 32 | 30.16 | 31.34 | -2% | 127,499 | 393,908,489 |
| 2024-11-12 | 34.12 | 34.18 | 31.68 | 31.98 | -7.3% | 154,834 | 508,137,528 |
| 2024-11-11 | 32.82 | 35.78 | 32.65 | 34.5 | +2.95% | 194,636 | 666,748,349 |
| 2024-11-08 | 31.59 | 34.28 | 31.59 | 33.51 | +5.71% | 197,098 | 656,194,436 |
| 2024-11-07 | 33.95 | 34.49 | 30.8 | 31.7 | -2.16% | 197,300 | 630,270,505 |
| 2024-11-06 | 36.24 | 36.24 | 32.08 | 32.4 | +7.28% | 275,552 | 928,641,424 |
| 2024-11-05 | 27.5 | 30.38 | 27.31 | 30.2 | +8.36% | 140,838 | 409,995,569 |
| 2024-11-04 | 26.81 | 28.12 | 26.54 | 27.87 | +5.29% | 62,137 | 171,953,979 |
| 2024-11-01 | 27.93 | 28.11 | 26.44 | 26.47 | -6.07% | 70,313 | 190,055,554 |
| 2024-10-31 | 28.6 | 28.6 | 27.5 | 28.18 | -0.7% | 68,403 | 191,623,874 |
| 2024-10-30 | 28.1 | 29.1 | 28 | 28.38 | +2.34% | 95,778 | 274,470,887 |
| 2024-10-29 | 28.92 | 28.97 | 27.7 | 27.73 | -3.18% | 83,687 | 236,484,271 |
| 2024-10-28 | 28.51 | 29.2 | 28.31 | 28.64 | -0.49% | 68,126 | 195,500,102 |
| 2024-10-25 | 28.58 | 29.47 | 28.58 | 28.78 | -1.44% | 86,300 | 249,859,233 |
| 2024-10-24 | 28.28 | 29.88 | 28.04 | 29.2 | +1.64% | 98,729 | 288,489,244 |
| 2024-10-23 | 27.91 | 29.54 | 27.61 | 28.73 | +2.5% | 112,935 | 326,258,025 |
| 2024-10-22 | 27.98 | 28.6 | 27.35 | 28.03 | +0.11% | 69,302 | 194,457,179 |
| 2024-10-21 | 28.78 | 28.85 | 27.77 | 28 | -0.11% | 100,978 | 285,323,480 |
| 2024-10-18 | 26.33 | 28.75 | 26 | 28.03 | +5.89% | 106,577 | 293,245,299 |
| 2024-10-17 | 26.19 | 27.27 | 26.19 | 26.47 | +1.07% | 67,392 | 179,467,500 |
| 2024-10-16 | 25.4 | 26.82 | 25.32 | 26.19 | +1.04% | 56,490 | 148,139,815 |
| 2024-10-15 | 26.36 | 26.93 | 25.65 | 25.92 | -2.19% | 56,380 | 148,554,902 |
| 2024-10-14 | 25.8 | 26.5 | 24.78 | 26.5 | +2.71% | 63,850 | 164,217,977 |
| 2024-10-11 | 27.74 | 27.74 | 25.18 | 25.8 | -6.99% | 72,667 | 190,271,196 |
| 2024-10-10 | 29.15 | 29.5 | 27.27 | 27.74 | -2.39% | 85,297 | 240,609,890 |
| 2024-10-09 | 30.93 | 30.93 | 27.65 | 28.42 | -12.82% | 148,044 | 436,001,574 |
| 2024-10-08 | 33 | 33 | 28.71 | 32.6 | +18.55% | 198,233 | 615,626,370 |
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：