股票概览
30.78
+2.94%
+0.88
29.55
开盘价
31.49
最高价
29.42
最低价
98,598
成交量
数据更新至: 2025-03-25
技术指标
30.17
MA5 (5日均线)
29.35
MA10 (10日均线)
28.43
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 | 29.55 | 31.49 | 29.42 | 30.78 | +2.94% | 98,598 | 302,890,440 |
| 2025-03-24 | 30.39 | 31.08 | 28.78 | 29.9 | -3.3% | 138,184 | 411,347,479 |
| 2025-03-21 | 30.08 | 32.23 | 30 | 30.92 | +1.88% | 234,136 | 731,731,697 |
| 2025-03-20 | 28.89 | 31.82 | 28.68 | 30.35 | +5.02% | 223,947 | 673,571,001 |
| 2025-03-19 | 28.26 | 29.3 | 27.96 | 28.9 | +2.26% | 113,128 | 326,087,549 |
| 2025-03-18 | 28.34 | 28.65 | 28.01 | 28.26 | -0.88% | 48,446 | 136,944,980 |
| 2025-03-17 | 28.48 | 29.09 | 28.45 | 28.51 | +0.11% | 56,718 | 162,873,639 |
| 2025-03-14 | 28.78 | 28.79 | 27.93 | 28.48 | -1.04% | 63,776 | 180,628,601 |
| 2025-03-13 | 28.5 | 28.82 | 27.93 | 28.78 | +0.7% | 74,745 | 211,640,110 |
| 2025-03-12 | 29.32 | 29.49 | 28.5 | 28.58 | -1.92% | 84,589 | 243,477,330 |
| 2025-03-11 | 28.02 | 29.29 | 28 | 29.14 | +1.64% | 101,442 | 292,847,689 |
| 2025-03-10 | 28.28 | 29.23 | 28.12 | 28.67 | +1.96% | 108,374 | 311,676,150 |
| 2025-03-07 | 27.59 | 28.9 | 27.55 | 28.12 | +1.15% | 108,379 | 306,851,067 |
| 2025-03-06 | 27.48 | 28.08 | 27.25 | 27.8 | +1.91% | 72,448 | 200,859,885 |
| 2025-03-05 | 27.11 | 27.46 | 26.82 | 27.28 | -0.26% | 55,603 | 151,022,637 |
| 2025-03-04 | 25.96 | 27.8 | 25.96 | 27.35 | +4.27% | 85,588 | 232,700,385 |
| 2025-03-03 | 26.18 | 27.33 | 26.11 | 26.23 | +1.63% | 53,911 | 143,908,041 |
| 2025-02-28 | 27.3 | 27.3 | 25.62 | 25.81 | -4.97% | 53,524 | 141,195,026 |
| 2025-02-27 | 27.62 | 27.62 | 26.55 | 27.16 | -1.77% | 48,848 | 132,399,703 |
| 2025-02-26 | 27.6 | 27.85 | 27.35 | 27.65 | +0.25% | 49,832 | 137,225,194 |
| 2025-02-25 | 27.66 | 27.99 | 27.42 | 27.58 | -1.25% | 43,903 | 121,623,279 |
| 2025-02-24 | 27.79 | 28.12 | 27.45 | 27.93 | +0.14% | 55,813 | 155,372,086 |
| 2025-02-21 | 28 | 28.18 | 27.63 | 27.89 | -1.17% | 69,873 | 194,423,197 |
| 2025-02-20 | 26.81 | 28.45 | 26.53 | 28.22 | +5.1% | 100,850 | 279,932,540 |
| 2025-02-19 | 26.58 | 26.85 | 26.08 | 26.85 | +1.78% | 37,778 | 100,482,178 |
| 2025-02-18 | 27.35 | 27.46 | 26.36 | 26.38 | -3.58% | 38,512 | 103,691,813 |
| 2025-02-17 | 27.19 | 27.67 | 27.11 | 27.36 | +0.88% | 40,457 | 110,724,552 |
| 2025-02-14 | 27.49 | 27.49 | 26.86 | 27.12 | -1.13% | 40,786 | 110,416,631 |
| 2025-02-13 | 27.31 | 27.82 | 27.04 | 27.43 | +0.59% | 70,966 | 195,130,105 |
| 2025-02-12 | 27.37 | 27.37 | 26.96 | 27.27 | +0.41% | 36,280 | 98,697,975 |
| 2025-02-11 | 27.65 | 27.66 | 27.16 | 27.16 | -1.63% | 36,734 | 100,375,069 |
| 2025-02-10 | 27.32 | 27.7 | 27 | 27.61 | +2.37% | 60,877 | 167,291,397 |
| 2025-02-07 | 26.8 | 27.48 | 26.61 | 26.97 | +0.63% | 60,297 | 163,077,877 |
| 2025-02-06 | 25.88 | 26.8 | 25.8 | 26.8 | +3.55% | 54,884 | 145,246,845 |
| 2025-02-05 | 25.23 | 26.1 | 25.21 | 25.88 | +2.41% | 39,329 | 101,489,334 |
| 2025-01-27 | 25.68 | 26.08 | 25.23 | 25.27 | -0.12% | 37,606 | 96,389,201 |
| 2025-01-24 | 25.3 | 25.48 | 25.12 | 25.3 | 0% | 29,222 | 73,978,347 |
| 2025-01-23 | 25.65 | 26.08 | 25.3 | 25.3 | -0.24% | 37,059 | 95,523,135 |
| 2025-01-22 | 25.76 | 25.76 | 25.21 | 25.36 | -1.55% | 21,905 | 55,699,977 |
| 2025-01-21 | 26.25 | 26.26 | 25.39 | 25.76 | -1.49% | 31,846 | 81,854,624 |
| 2025-01-20 | 25.88 | 26.21 | 25.79 | 26.15 | +1.12% | 33,178 | 86,397,829 |
| 2025-01-17 | 25.41 | 26.08 | 25.34 | 25.86 | +1.25% | 35,048 | 90,346,701 |
| 2025-01-16 | 25.69 | 26.06 | 25.31 | 25.54 | -0.2% | 31,734 | 81,452,933 |
| 2025-01-15 | 26.16 | 26.2 | 25.56 | 25.59 | -1.84% | 33,824 | 87,217,322 |
| 2025-01-14 | 25.28 | 26.08 | 25.02 | 26.07 | +3.74% | 41,041 | 105,550,020 |
| 2025-01-13 | 24.7 | 25.49 | 24.26 | 25.13 | +0.64% | 28,284 | 70,542,060 |
| 2025-01-10 | 25.99 | 26.35 | 24.95 | 24.97 | -3.78% | 44,092 | 113,315,711 |
| 2025-01-09 | 25.36 | 26.3 | 25.15 | 25.95 | +2.08% | 48,635 | 126,130,050 |
| 2025-01-08 | 25.29 | 25.88 | 24.69 | 25.42 | +0.51% | 42,920 | 109,100,734 |
| 2025-01-07 | 25.01 | 25.31 | 24.8 | 25.29 | +1.4% | 28,356 | 71,137,571 |
| 2025-01-06 | 24.75 | 25.25 | 24.2 | 24.94 | +0.77% | 35,066 | 87,229,767 |
| 2025-01-03 | 25.9 | 26.08 | 24.67 | 24.75 | -4.33% | 45,885 | 116,163,752 |
| 2025-01-02 | 27.02 | 27.09 | 25.58 | 25.87 | -4.26% | 44,279 | 116,452,852 |
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：