股票概览
30.31
-1.59%
-0.49
30.69
开盘价
30.87
最高价
30.07
最低价
19,762
成交量
数据更新至: 2025-03-25
技术指标
31.43
MA5 (5日均线)
32.35
MA10 (10日均线)
32.95
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 | 30.69 | 30.87 | 30.07 | 30.31 | -1.59% | 19,762 | 60,159,489 |
| 2025-03-24 | 31.11 | 31.21 | 29.68 | 30.8 | -1.03% | 51,641 | 156,538,154 |
| 2025-03-21 | 32.07 | 32.19 | 30.85 | 31.12 | -3.65% | 59,233 | 185,960,846 |
| 2025-03-20 | 32.43 | 32.95 | 32.13 | 32.3 | -0.92% | 32,041 | 104,394,034 |
| 2025-03-19 | 33 | 33.17 | 32.56 | 32.6 | -2.16% | 43,546 | 142,911,735 |
| 2025-03-18 | 33.3 | 33.63 | 33.04 | 33.32 | +1.15% | 51,736 | 172,347,569 |
| 2025-03-17 | 33.4 | 33.4 | 32.81 | 32.94 | -0.66% | 47,169 | 155,943,742 |
| 2025-03-14 | 32.5 | 33.16 | 32.1 | 33.16 | +1.07% | 68,866 | 225,616,859 |
| 2025-03-13 | 33.74 | 33.98 | 32.01 | 32.81 | -3.98% | 111,291 | 363,540,492 |
| 2025-03-12 | 36.6 | 36.6 | 34.08 | 34.17 | +3.55% | 173,814 | 607,932,081 |
| 2025-03-11 | 32.72 | 33.18 | 32.39 | 33 | -0.66% | 37,977 | 124,554,809 |
| 2025-03-10 | 33.42 | 33.66 | 32.72 | 33.22 | -1.57% | 49,575 | 163,952,263 |
| 2025-03-07 | 34.33 | 34.65 | 33.41 | 33.75 | -1.69% | 54,493 | 185,686,885 |
| 2025-03-06 | 33.66 | 34.75 | 33.4 | 34.33 | +3.5% | 80,582 | 275,913,310 |
| 2025-03-05 | 33.08 | 33.4 | 32.63 | 33.17 | +0.3% | 46,203 | 152,529,671 |
| 2025-03-04 | 32.01 | 33.2 | 32.01 | 33.07 | +1.69% | 45,205 | 148,427,743 |
| 2025-03-03 | 32.9 | 33.58 | 32.35 | 32.52 | +1.59% | 74,745 | 247,425,831 |
| 2025-02-28 | 34.13 | 34.43 | 31.9 | 32.01 | -7.54% | 98,447 | 324,825,139 |
| 2025-02-27 | 35.9 | 36.36 | 33.98 | 34.62 | -3.27% | 100,051 | 349,705,219 |
| 2025-02-26 | 35.9 | 36 | 35.35 | 35.79 | -1.43% | 91,994 | 327,152,002 |
| 2025-02-25 | 34.98 | 36.91 | 34.9 | 36.31 | +3.01% | 152,897 | 553,494,298 |
| 2025-02-24 | 35.02 | 36.01 | 34.57 | 35.25 | -0.31% | 88,156 | 311,684,083 |
| 2025-02-21 | 34.86 | 35.5 | 34.68 | 35.36 | +0.91% | 88,182 | 310,053,994 |
| 2025-02-20 | 35.56 | 35.77 | 34.65 | 35.04 | -0.17% | 76,546 | 268,909,054 |
| 2025-02-19 | 34.79 | 35.46 | 34.52 | 35.1 | +1.65% | 80,142 | 281,225,912 |
| 2025-02-18 | 35.41 | 35.65 | 34.45 | 34.53 | -3.41% | 104,599 | 366,682,132 |
| 2025-02-17 | 36.22 | 36.76 | 35.06 | 35.75 | -4.72% | 174,583 | 626,378,090 |
| 2025-02-14 | 36.5 | 38.37 | 36.01 | 37.52 | +3.22% | 206,082 | 767,680,258 |
| 2025-02-13 | 36.3 | 37.82 | 36 | 36.35 | -0.38% | 186,332 | 689,027,775 |
| 2025-02-12 | 34.69 | 36.9 | 34.59 | 36.49 | +4.08% | 150,039 | 535,054,473 |
| 2025-02-11 | 35.51 | 35.79 | 34.92 | 35.06 | -3.23% | 111,975 | 394,989,012 |
| 2025-02-10 | 34.81 | 36.48 | 34.15 | 36.23 | +4.83% | 153,618 | 545,997,273 |
| 2025-02-07 | 35.24 | 35.54 | 33.73 | 34.56 | +0.17% | 156,631 | 543,501,092 |
| 2025-02-06 | 31.5 | 34.5 | 31.04 | 34.5 | +9.91% | 114,640 | 378,483,676 |
| 2025-02-05 | 30.44 | 31.48 | 30.28 | 31.39 | +5.26% | 57,695 | 178,709,760 |
| 2025-01-27 | 31.09 | 31.09 | 29.79 | 29.82 | -2.77% | 35,721 | 108,178,986 |
| 2025-01-24 | 30.01 | 30.79 | 29.84 | 30.67 | +2.2% | 42,533 | 129,113,547 |
| 2025-01-23 | 30.75 | 31.2 | 30 | 30.01 | -0.86% | 51,374 | 157,682,116 |
| 2025-01-22 | 30.35 | 30.99 | 29.87 | 30.27 | -2.95% | 55,833 | 169,419,542 |
| 2025-01-21 | 31.84 | 31.89 | 30.88 | 31.19 | -1.17% | 44,182 | 137,779,534 |
| 2025-01-20 | 32.5 | 32.51 | 31.33 | 31.56 | 0% | 43,353 | 137,884,845 |
| 2025-01-17 | 32.05 | 32.23 | 31.34 | 31.56 | -1.07% | 40,871 | 129,594,363 |
| 2025-01-16 | 32.05 | 32.56 | 31.75 | 31.9 | +0.41% | 54,992 | 176,621,051 |
| 2025-01-15 | 32 | 32.31 | 31.72 | 31.77 | -0.69% | 49,859 | 159,249,696 |
| 2025-01-14 | 30.45 | 32 | 30.45 | 31.99 | +5.23% | 77,347 | 243,301,406 |
| 2025-01-13 | 29.99 | 30.88 | 29.02 | 30.4 | -0.65% | 60,986 | 183,738,335 |
| 2025-01-10 | 30.7 | 32.12 | 30.48 | 30.6 | +0.92% | 106,094 | 330,964,960 |
| 2025-01-09 | 29.8 | 30.59 | 29.79 | 30.32 | +0.53% | 49,200 | 149,168,697 |
| 2025-01-08 | 30.18 | 30.5 | 28.91 | 30.16 | -0.1% | 60,388 | 180,481,362 |
| 2025-01-07 | 29.53 | 30.2 | 29.43 | 30.19 | +2.83% | 52,692 | 157,231,226 |
| 2025-01-06 | 30.37 | 30.74 | 28.8 | 29.36 | -3.42% | 58,177 | 173,141,631 |
| 2025-01-03 | 32.85 | 33.26 | 30.3 | 30.4 | -6.63% | 80,263 | 253,586,733 |
| 2025-01-02 | 33.52 | 33.99 | 32.31 | 32.56 | -5.21% | 84,098 | 279,241,651 |
| 2024-12-31 | 34.95 | 36.9 | 33.78 | 34.35 | -0.38% | 107,716 | 378,201,405 |
| 2024-12-30 | 35.1 | 35.32 | 33.92 | 34.48 | -2.85% | 65,515 | 227,253,510 |
| 2024-12-27 | 35.32 | 36.48 | 35.12 | 35.49 | +0.51% | 77,485 | 278,057,203 |
| 2024-12-26 | 35 | 36.4 | 34.93 | 35.31 | +0.46% | 79,013 | 280,773,533 |
| 2024-12-25 | 36.45 | 37.15 | 34.47 | 35.15 | -4.56% | 113,295 | 402,865,781 |
| 2024-12-24 | 36.84 | 37.15 | 35.37 | 36.83 | +1.97% | 89,191 | 323,421,657 |
| 2024-12-23 | 38.01 | 38.45 | 36.05 | 36.12 | -4.44% | 96,984 | 360,962,074 |
| 2024-12-20 | 37 | 38 | 36.61 | 37.8 | +1.94% | 105,976 | 398,183,036 |
| 2024-12-19 | 36.18 | 37.16 | 35.58 | 37.08 | -2.57% | 153,076 | 557,553,433 |
| 2024-12-18 | 37.1 | 38.92 | 36.21 | 38.06 | +7.51% | 194,600 | 732,627,073 |
| 2024-12-17 | 36.47 | 37.47 | 35.38 | 35.4 | -2.93% | 95,698 | 350,679,199 |
| 2024-12-16 | 37.4 | 37.65 | 36.14 | 36.47 | -2.88% | 99,597 | 363,742,923 |
| 2024-12-13 | 37.97 | 39.11 | 37.5 | 37.55 | -2.95% | 108,143 | 411,832,141 |
| 2024-12-12 | 39.4 | 39.8 | 37.82 | 38.69 | -3.73% | 150,367 | 579,808,002 |
| 2024-12-11 | 39.78 | 41.25 | 39 | 40.19 | +2.53% | 182,805 | 730,152,189 |
| 2024-12-10 | 41 | 41.55 | 39.01 | 39.2 | -2.44% | 234,565 | 935,507,861 |
| 2024-12-09 | 37.8 | 43.13 | 37.41 | 40.18 | +6.35% | 304,029 | 1,225,754,039 |
| 2024-12-06 | 39.85 | 40.51 | 37.7 | 37.78 | -1.84% | 205,915 | 795,758,986 |
| 2024-12-05 | 36.13 | 38.8 | 36 | 38.49 | +6.95% | 188,747 | 710,802,502 |
| 2024-12-04 | 36.9 | 37.5 | 35.8 | 35.99 | -2.62% | 95,073 | 347,201,786 |
| 2024-12-03 | 36.68 | 37.5 | 35.9 | 36.96 | +0.76% | 114,036 | 418,549,483 |
| 2024-12-02 | 35.46 | 37.8 | 35.18 | 36.68 | +4.41% | 140,323 | 515,007,896 |
| 2024-11-29 | 34.08 | 35.6 | 34.08 | 35.13 | +2.27% | 99,208 | 347,905,252 |
| 2024-11-28 | 34.5 | 35.72 | 34.06 | 34.35 | -1.32% | 97,897 | 339,736,504 |
| 2024-11-27 | 35.9 | 36.66 | 32.69 | 34.81 | +1.04% | 106,704 | 363,648,351 |
| 2024-11-26 | 33.92 | 36.02 | 33.92 | 34.45 | +1.5% | 102,732 | 359,255,971 |
| 2024-11-25 | 34.27 | 34.83 | 32.99 | 33.94 | -1.05% | 70,246 | 237,195,260 |
| 2024-11-22 | 36.8 | 37 | 34.3 | 34.3 | -7.22% | 90,000 | 321,763,334 |
| 2024-11-21 | 35.81 | 37.58 | 35.75 | 36.97 | +1.99% | 98,299 | 363,344,181 |
| 2024-11-20 | 35.35 | 37.08 | 35.2 | 36.25 | +1.09% | 90,902 | 330,061,980 |
| 2024-11-19 | 34.5 | 35.86 | 34 | 35.86 | +6.22% | 94,129 | 327,707,345 |
| 2024-11-18 | 35.41 | 35.99 | 33.25 | 33.76 | -3.98% | 87,881 | 299,523,453 |
| 2024-11-15 | 37.18 | 37.9 | 35.16 | 35.16 | -6.24% | 104,789 | 383,627,146 |
| 2024-11-14 | 39.17 | 40.15 | 37.5 | 37.5 | -5.18% | 106,862 | 411,479,881 |
| 2024-11-13 | 38.77 | 39.66 | 37.56 | 39.55 | +1.67% | 121,250 | 468,540,396 |
| 2024-11-12 | 40 | 40.72 | 38.51 | 38.9 | -1.94% | 167,570 | 662,055,321 |
| 2024-11-11 | 38.28 | 39.7 | 37.62 | 39.67 | +2.72% | 142,502 | 557,298,952 |
| 2024-11-08 | 38.64 | 39.77 | 38.57 | 38.62 | +0.34% | 135,096 | 529,071,201 |
| 2024-11-07 | 37.99 | 38.79 | 37.25 | 38.49 | +0.16% | 126,786 | 482,276,558 |
| 2024-11-06 | 38.38 | 39.88 | 37.9 | 38.43 | +1.43% | 174,373 | 678,159,043 |
| 2024-11-05 | 36.84 | 38.89 | 36.45 | 37.89 | +2.96% | 126,950 | 478,641,029 |
| 2024-11-04 | 35.28 | 36.82 | 35.03 | 36.8 | +3.78% | 94,503 | 343,248,982 |
| 2024-11-01 | 39.03 | 39.68 | 35.4 | 35.46 | -10.84% | 189,510 | 697,066,224 |
| 2024-10-31 | 38.73 | 40.9 | 38.4 | 39.77 | +1.66% | 180,716 | 721,102,603 |
| 2024-10-30 | 37.72 | 39.74 | 37.15 | 39.12 | +1.09% | 153,016 | 590,144,839 |
| 2024-10-29 | 38.47 | 40.57 | 38.1 | 38.7 | +0.99% | 229,243 | 903,212,117 |
| 2024-10-28 | 37.74 | 38.96 | 37.52 | 38.32 | -0.13% | 129,340 | 493,018,808 |
| 2024-10-25 | 38.47 | 39.42 | 37.96 | 38.37 | -0.62% | 166,093 | 641,250,366 |
| 2024-10-24 | 41.6 | 41.6 | 38.1 | 38.61 | -8.66% | 225,815 | 882,477,177 |
| 2024-10-23 | 39.97 | 46 | 39.5 | 42.27 | +4.63% | 301,632 | 1,283,447,253 |
| 2024-10-22 | 42.06 | 43.07 | 39.76 | 40.4 | -3.92% | 258,365 | 1,066,673,766 |
| 2024-10-21 | 40.42 | 43.99 | 40.02 | 42.05 | +5.41% | 310,074 | 1,311,025,626 |
| 2024-10-18 | 36.84 | 41.9 | 36.51 | 39.89 | +7.2% | 331,824 | 1,314,463,889 |
| 2024-10-17 | 37.63 | 38.75 | 36.99 | 37.21 | +0.16% | 207,040 | 786,059,056 |
| 2024-10-16 | 35.1 | 38.51 | 35.06 | 37.15 | +2.82% | 172,794 | 635,096,360 |
| 2024-10-15 | 36.65 | 39.2 | 36 | 36.13 | -0.91% | 234,171 | 880,762,810 |
| 2024-10-14 | 32.51 | 37 | 32.5 | 36.46 | +9.62% | 203,972 | 713,933,845 |
| 2024-10-11 | 35.5 | 36.18 | 32.5 | 33.26 | -6.78% | 141,730 | 481,878,727 |
| 2024-10-10 | 38.03 | 39.1 | 34.56 | 35.68 | -1.98% | 160,189 | 582,273,917 |
| 2024-10-09 | 40.96 | 41 | 36.28 | 36.4 | -18.02% | 256,450 | 1,004,402,164 |
| 2024-10-08 | 43.98 | 44.4 | 38 | 44.4 | +20% | 331,707 | 1,363,377,920 |
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：