股票概览
30.31
-0.26%
-0.08
30.27
开盘价
30.95
最高价
29.98
最低价
28,093
成交量
数据更新至: 2025-03-25
技术指标
30.21
MA5 (5日均线)
29.73
MA10 (10日均线)
29.76
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 | 30.27 | 30.95 | 29.98 | 30.31 | -0.26% | 28,093 | 85,147,122 |
| 2025-03-24 | 30.07 | 30.62 | 29.35 | 30.39 | +0.63% | 54,147 | 161,928,090 |
| 2025-03-21 | 30.86 | 31.06 | 30.03 | 30.2 | -2.61% | 58,630 | 178,102,109 |
| 2025-03-20 | 29.16 | 32.01 | 29.06 | 31.01 | +6.34% | 178,577 | 554,482,246 |
| 2025-03-19 | 29.1 | 29.44 | 28.94 | 29.16 | +0.07% | 26,819 | 78,185,900 |
| 2025-03-18 | 29.27 | 29.67 | 29.13 | 29.14 | -0.34% | 35,379 | 103,748,816 |
| 2025-03-17 | 29.28 | 29.65 | 28.91 | 29.24 | 0% | 36,133 | 105,618,921 |
| 2025-03-14 | 28.96 | 29.28 | 28.8 | 29.24 | +0.72% | 41,458 | 120,734,172 |
| 2025-03-13 | 29.58 | 29.62 | 28.86 | 29.03 | -1.96% | 46,177 | 134,206,705 |
| 2025-03-12 | 30.25 | 30.28 | 29.6 | 29.61 | -2.02% | 42,348 | 126,233,962 |
| 2025-03-11 | 29.6 | 30.3 | 29.42 | 30.22 | +0.63% | 51,457 | 153,538,341 |
| 2025-03-10 | 29.99 | 30.48 | 29.3 | 30.03 | +3.44% | 88,454 | 263,878,590 |
| 2025-03-07 | 29.5 | 29.66 | 28.87 | 29.03 | -2.35% | 66,509 | 194,383,896 |
| 2025-03-06 | 29 | 29.99 | 28.85 | 29.73 | +2.13% | 92,258 | 273,554,089 |
| 2025-03-05 | 30.19 | 30.19 | 28.3 | 29.11 | -5.58% | 136,971 | 398,216,448 |
| 2025-03-04 | 29.75 | 31.63 | 29.36 | 30.83 | +3.56% | 122,939 | 378,361,776 |
| 2025-03-03 | 29.29 | 30.35 | 29.22 | 29.77 | +1.81% | 47,551 | 142,619,647 |
| 2025-02-28 | 30.2 | 30.55 | 29.1 | 29.24 | -3.37% | 46,139 | 137,714,340 |
| 2025-02-27 | 29.52 | 30.48 | 29.1 | 30.26 | +2.2% | 63,525 | 190,102,533 |
| 2025-02-26 | 29.34 | 29.75 | 28.7 | 29.61 | +1.27% | 65,263 | 190,562,307 |
| 2025-02-25 | 30.13 | 30.15 | 29.14 | 29.24 | -3.91% | 75,816 | 224,338,285 |
| 2025-02-24 | 30.48 | 31.16 | 30.25 | 30.43 | +0.5% | 61,164 | 186,598,614 |
| 2025-02-21 | 30.82 | 31.36 | 29.77 | 30.28 | -1.66% | 64,998 | 196,594,720 |
| 2025-02-20 | 30.59 | 31.38 | 30.32 | 30.79 | +1.22% | 58,633 | 180,748,482 |
| 2025-02-19 | 30.36 | 30.72 | 29.98 | 30.42 | 0% | 34,594 | 104,934,173 |
| 2025-02-18 | 31.44 | 31.44 | 30.23 | 30.42 | -3.73% | 74,079 | 227,300,718 |
| 2025-02-17 | 31.8 | 33.38 | 31.35 | 31.6 | +1.22% | 123,525 | 399,840,453 |
| 2025-02-14 | 29.91 | 31.95 | 29.85 | 31.22 | +4.21% | 105,801 | 329,978,134 |
| 2025-02-13 | 30.55 | 30.82 | 29.8 | 29.96 | -2.06% | 38,706 | 117,192,422 |
| 2025-02-12 | 31 | 31.18 | 30.32 | 30.59 | -1.92% | 45,697 | 140,083,621 |
| 2025-02-11 | 31.41 | 31.49 | 30.39 | 31.19 | -0.45% | 67,992 | 210,274,171 |
| 2025-02-10 | 29 | 31.5 | 28.8 | 31.33 | +8.15% | 114,848 | 350,398,976 |
| 2025-02-07 | 28.4 | 29.19 | 28.21 | 28.97 | +1.86% | 72,302 | 208,502,941 |
| 2025-02-06 | 27.94 | 28.62 | 27.6 | 28.44 | +1.57% | 47,123 | 132,556,948 |
| 2025-02-05 | 28.12 | 28.16 | 27.57 | 28 | 0% | 25,915 | 72,336,352 |
| 2025-01-27 | 28.59 | 28.86 | 28 | 28 | -2.27% | 26,911 | 76,264,966 |
| 2025-01-24 | 28.08 | 29.2 | 27.83 | 28.65 | +1.74% | 59,050 | 168,893,629 |
| 2025-01-23 | 28.57 | 29.07 | 28.02 | 28.16 | -0.67% | 45,522 | 129,422,387 |
| 2025-01-22 | 28.64 | 28.83 | 27.81 | 28.35 | -1.7% | 63,759 | 179,894,539 |
| 2025-01-21 | 28.44 | 29.2 | 26.99 | 28.84 | +2.38% | 98,497 | 277,711,251 |
| 2025-01-20 | 27.37 | 29.44 | 27.37 | 28.17 | +3.38% | 120,759 | 345,756,367 |
| 2025-01-17 | 27 | 27.4 | 26.36 | 27.25 | +0.55% | 54,030 | 145,816,096 |
| 2025-01-16 | 27.49 | 27.98 | 26.61 | 27.1 | -1.42% | 59,375 | 161,541,789 |
| 2025-01-15 | 28 | 28 | 27.38 | 27.49 | -2.38% | 35,682 | 98,281,395 |
| 2025-01-14 | 27.43 | 28.27 | 26.8 | 28.16 | +3.07% | 51,805 | 143,341,033 |
| 2025-01-13 | 27.45 | 27.85 | 27.1 | 27.32 | -0.11% | 23,324 | 63,814,086 |
| 2025-01-10 | 28.1 | 28.7 | 27.3 | 27.35 | -2.67% | 35,364 | 98,969,975 |
| 2025-01-09 | 28.27 | 28.6 | 27.69 | 28.1 | -1.16% | 39,428 | 110,409,081 |
| 2025-01-08 | 28.2 | 28.89 | 27.25 | 28.43 | +0.99% | 64,213 | 180,159,150 |
| 2025-01-07 | 29.33 | 29.69 | 27.95 | 28.15 | -4.25% | 60,126 | 170,433,691 |
| 2025-01-06 | 29.32 | 30.57 | 29 | 29.4 | +1.1% | 55,485 | 165,575,684 |
| 2025-01-03 | 28.79 | 30.27 | 28.65 | 29.08 | +1.01% | 59,368 | 175,214,301 |
| 2025-01-02 | 29.29 | 29.65 | 28.38 | 28.79 | -2.04% | 68,555 | 198,670,523 |
| 2024-12-31 | 30.05 | 30.15 | 29.32 | 29.39 | -2.2% | 31,555 | 93,510,701 |
| 2024-12-30 | 30.8 | 31.01 | 29.98 | 30.05 | -2.53% | 34,750 | 105,106,039 |
| 2024-12-27 | 30.65 | 31.51 | 30.31 | 30.83 | +0.65% | 23,291 | 72,202,137 |
| 2024-12-26 | 31.14 | 31.24 | 30.5 | 30.63 | -1.83% | 33,727 | 103,619,627 |
| 2024-12-25 | 32.15 | 32.4 | 30.8 | 31.2 | -2.26% | 32,812 | 102,524,304 |
| 2024-12-24 | 31.78 | 32.52 | 31.61 | 31.92 | +0.47% | 22,910 | 73,243,376 |
| 2024-12-23 | 31.95 | 32.49 | 31.6 | 31.77 | -0.19% | 28,089 | 89,887,030 |
| 2024-12-20 | 31.75 | 32.17 | 31.51 | 31.83 | +0.41% | 17,916 | 57,051,521 |
| 2024-12-19 | 31.7 | 32 | 31.1 | 31.7 | -0.63% | 30,045 | 94,697,496 |
| 2024-12-18 | 32.4 | 32.63 | 31.7 | 31.9 | -1.21% | 28,028 | 89,893,818 |
| 2024-12-17 | 32.81 | 32.81 | 32.11 | 32.29 | -1.7% | 26,085 | 84,626,324 |
| 2024-12-16 | 33.42 | 33.7 | 32.38 | 32.85 | -2.75% | 48,285 | 158,554,320 |
| 2024-12-13 | 34.4 | 34.42 | 33.4 | 33.78 | -1.63% | 50,648 | 170,733,349 |
| 2024-12-12 | 34.76 | 34.95 | 33.8 | 34.34 | -0.92% | 40,985 | 140,439,030 |
| 2024-12-11 | 34.5 | 35.1 | 34.34 | 34.66 | -0.26% | 39,964 | 138,759,641 |
| 2024-12-10 | 35.35 | 36.08 | 34.1 | 34.75 | +1.61% | 97,627 | 342,346,069 |
| 2024-12-09 | 34.83 | 35.14 | 34.14 | 34.2 | -1.98% | 37,688 | 130,018,908 |
| 2024-12-06 | 34.26 | 36.24 | 34.22 | 34.89 | +2.02% | 62,340 | 218,854,238 |
| 2024-12-05 | 34.07 | 34.37 | 33.15 | 34.2 | +0.15% | 42,844 | 144,587,861 |
| 2024-12-04 | 35 | 35.38 | 34 | 34.15 | -2.51% | 26,033 | 89,509,845 |
| 2024-12-03 | 34.93 | 36.14 | 34.91 | 35.03 | +0.89% | 49,668 | 176,409,068 |
| 2024-12-02 | 34.22 | 36.24 | 33.47 | 34.72 | +1.22% | 66,741 | 235,648,221 |
| 2024-11-29 | 34.09 | 35.47 | 33.9 | 34.3 | +0.85% | 38,482 | 133,350,021 |
| 2024-11-28 | 35.15 | 35.23 | 33.68 | 34.01 | -3.16% | 41,395 | 141,666,341 |
| 2024-11-27 | 34.55 | 35.23 | 33.63 | 35.12 | +1.77% | 33,177 | 114,394,412 |
| 2024-11-26 | 34.65 | 36.25 | 34.4 | 34.51 | -0.8% | 30,299 | 106,970,489 |
| 2024-11-25 | 34.36 | 35.48 | 34.19 | 34.79 | +1.05% | 28,289 | 98,533,295 |
| 2024-11-22 | 36.35 | 36.35 | 34.32 | 34.43 | -5.1% | 38,192 | 134,264,069 |
| 2024-11-21 | 36.99 | 37.9 | 35.92 | 36.28 | -2.53% | 48,297 | 177,848,680 |
| 2024-11-20 | 35.39 | 37.36 | 35.16 | 37.22 | +4.96% | 60,470 | 219,672,447 |
| 2024-11-19 | 35.57 | 36.1 | 34.72 | 35.46 | +0.85% | 35,110 | 124,072,395 |
| 2024-11-18 | 36.45 | 36.85 | 35 | 35.16 | -3.35% | 43,356 | 155,228,926 |
| 2024-11-15 | 37.46 | 38 | 36.32 | 36.38 | -1.94% | 57,265 | 211,720,584 |
| 2024-11-14 | 38.6 | 38.8 | 37 | 37.1 | -3.94% | 62,744 | 237,200,247 |
| 2024-11-13 | 39.52 | 40.24 | 37.66 | 38.62 | -3.64% | 72,198 | 278,106,171 |
| 2024-11-12 | 40.28 | 41.85 | 39.57 | 40.08 | -1.43% | 62,683 | 255,673,935 |
| 2024-11-11 | 39.06 | 41.42 | 38.82 | 40.66 | +2.99% | 55,309 | 222,941,649 |
| 2024-11-08 | 38.84 | 41.13 | 38.83 | 39.48 | +2.07% | 75,672 | 303,481,058 |
| 2024-11-07 | 36.7 | 38.91 | 36.35 | 38.68 | +4.4% | 48,342 | 182,821,644 |
| 2024-11-06 | 38.01 | 38.57 | 36.68 | 37.05 | -3.01% | 39,295 | 147,930,533 |
| 2024-11-05 | 36.88 | 38.99 | 36.35 | 38.2 | +3.35% | 56,877 | 215,870,677 |
| 2024-11-04 | 35.81 | 37.39 | 35.65 | 36.96 | +3.21% | 45,497 | 167,058,326 |
| 2024-11-01 | 35.5 | 36.8 | 35.25 | 35.81 | +0.59% | 40,101 | 144,556,627 |
| 2024-10-31 | 35.73 | 36.6 | 35.23 | 35.6 | -0.89% | 39,384 | 141,302,612 |
| 2024-10-30 | 35.4 | 36.45 | 34.96 | 35.92 | +1.47% | 58,723 | 210,305,504 |
| 2024-10-29 | 37.33 | 37.68 | 35 | 35.4 | -5.52% | 101,158 | 362,874,702 |
| 2024-10-28 | 33.8 | 38.25 | 33.8 | 37.47 | +5.61% | 134,678 | 499,756,984 |
| 2024-10-25 | 34 | 36.23 | 33.4 | 35.48 | +3.99% | 87,996 | 308,560,061 |
| 2024-10-24 | 33.87 | 35.42 | 33.79 | 34.12 | +0.18% | 64,312 | 222,190,345 |
| 2024-10-23 | 33.26 | 34.53 | 32.95 | 34.06 | +2.44% | 65,171 | 220,309,649 |
| 2024-10-22 | 32.56 | 34 | 32.02 | 33.25 | +2.06% | 64,353 | 213,591,352 |
| 2024-10-21 | 33 | 33.2 | 32.03 | 32.58 | -0.61% | 55,694 | 181,305,671 |
| 2024-10-18 | 30.44 | 33.9 | 30.02 | 32.78 | +7.62% | 105,904 | 337,733,147 |
| 2024-10-17 | 31.59 | 31.91 | 30.33 | 30.46 | -3.27% | 79,321 | 245,943,828 |
| 2024-10-16 | 31.5 | 31.99 | 30.94 | 31.49 | -1.29% | 44,179 | 138,975,536 |
| 2024-10-15 | 33.08 | 33.4 | 31.82 | 31.9 | -4.49% | 52,086 | 169,840,860 |
| 2024-10-14 | 32.31 | 33.86 | 31.79 | 33.4 | +4.7% | 66,723 | 219,043,034 |
| 2024-10-11 | 34.07 | 34.14 | 31.51 | 31.9 | -6.73% | 74,193 | 240,731,077 |
| 2024-10-10 | 35.04 | 36.36 | 33 | 34.2 | -1.16% | 103,142 | 355,903,549 |
| 2024-10-09 | 36.59 | 38.48 | 34.5 | 34.6 | -12.38% | 136,026 | 493,927,691 |
| 2024-10-08 | 43.06 | 43.06 | 36.28 | 39.49 | +8.76% | 161,076 | 634,662,965 |
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：