股票概览
29.92
-1.97%
-0.6
30.53
开盘价
30.9
最高价
29.34
最低价
16,924
成交量
数据更新至: 2025-03-25
技术指标
31.21
MA5 (5日均线)
31.69
MA10 (10日均线)
31.30
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 | 30.53 | 30.9 | 29.34 | 29.92 | -1.97% | 16,924 | 50,756,320 |
| 2025-03-24 | 31.4 | 32.72 | 30.06 | 30.52 | -3.14% | 29,904 | 93,294,802 |
| 2025-03-21 | 31.65 | 32.29 | 31.05 | 31.51 | -2.29% | 30,012 | 95,045,482 |
| 2025-03-20 | 32.01 | 33.17 | 31.89 | 32.25 | +1.22% | 42,174 | 137,084,084 |
| 2025-03-19 | 32.1 | 32.1 | 31.4 | 31.86 | -0.75% | 21,655 | 68,642,784 |
| 2025-03-18 | 32.34 | 32.58 | 31.7 | 32.1 | -0.86% | 25,442 | 81,691,410 |
| 2025-03-17 | 32.4 | 32.5 | 31.65 | 32.38 | +0.22% | 24,393 | 78,153,686 |
| 2025-03-14 | 31.83 | 32.6 | 31.18 | 32.31 | +1.51% | 36,850 | 117,675,676 |
| 2025-03-13 | 32.58 | 32.88 | 31.47 | 31.83 | -1.24% | 36,272 | 116,442,440 |
| 2025-03-12 | 32.88 | 33.82 | 32.21 | 32.23 | -0.98% | 76,270 | 252,075,665 |
| 2025-03-11 | 30.14 | 33 | 30.14 | 32.55 | +4.39% | 66,871 | 213,436,705 |
| 2025-03-10 | 30.8 | 31.26 | 30.56 | 31.18 | +1.17% | 24,548 | 76,020,358 |
| 2025-03-07 | 31.15 | 31.39 | 30.6 | 30.82 | -0.77% | 34,366 | 106,412,114 |
| 2025-03-06 | 30.8 | 31.4 | 30.42 | 31.06 | +0.49% | 49,446 | 153,370,663 |
| 2025-03-05 | 30.1 | 30.96 | 29.65 | 30.91 | +3.41% | 45,688 | 138,879,994 |
| 2025-03-04 | 29.69 | 30.22 | 29.63 | 29.89 | +0.91% | 30,131 | 90,173,004 |
| 2025-03-03 | 29.55 | 30.35 | 29.01 | 29.62 | +0.65% | 35,244 | 105,313,225 |
| 2025-02-28 | 30.92 | 31.35 | 29.4 | 29.43 | -5.67% | 45,661 | 137,958,428 |
| 2025-02-27 | 32.71 | 32.71 | 30.7 | 31.2 | -3.76% | 66,046 | 206,932,315 |
| 2025-02-26 | 33.18 | 33.18 | 32.12 | 32.42 | -0.89% | 63,877 | 207,438,297 |
| 2025-02-25 | 32.68 | 33.97 | 31.6 | 32.71 | -2.18% | 80,810 | 266,019,098 |
| 2025-02-24 | 33.46 | 34.05 | 32.55 | 33.44 | -5.72% | 107,951 | 360,175,166 |
| 2025-02-21 | 38.99 | 38.99 | 35.14 | 35.47 | +1.58% | 217,067 | 794,406,972 |
| 2025-02-20 | 32.5 | 34.92 | 32.5 | 34.92 | +20% | 57,244 | 198,417,450 |
| 2025-02-19 | 27.58 | 29.2 | 27.51 | 29.1 | +5.17% | 36,067 | 103,628,025 |
| 2025-02-18 | 28.65 | 28.78 | 27.62 | 27.67 | -3.72% | 17,790 | 50,052,454 |
| 2025-02-17 | 28.87 | 29.13 | 28.31 | 28.74 | -0.45% | 17,568 | 50,352,551 |
| 2025-02-14 | 28.01 | 29.38 | 27.94 | 28.87 | +2.56% | 26,891 | 77,505,823 |
| 2025-02-13 | 28.54 | 28.6 | 28.05 | 28.15 | -1.78% | 12,823 | 36,253,085 |
| 2025-02-12 | 28.4 | 29.21 | 28.21 | 28.66 | +0.39% | 18,261 | 52,174,389 |
| 2025-02-11 | 28.17 | 28.78 | 27.79 | 28.55 | +1.17% | 20,475 | 58,034,213 |
| 2025-02-10 | 28.33 | 28.65 | 28.01 | 28.22 | -0.6% | 19,299 | 54,456,418 |
| 2025-02-07 | 28.23 | 29.38 | 28.05 | 28.39 | +0.78% | 30,602 | 87,997,611 |
| 2025-02-06 | 27.43 | 28.38 | 27.27 | 28.17 | +2.96% | 19,775 | 55,416,898 |
| 2025-02-05 | 27.35 | 27.57 | 27.02 | 27.36 | +2.09% | 12,538 | 34,278,791 |
| 2025-01-27 | 27 | 27.2 | 26.5 | 26.8 | -0.15% | 11,937 | 32,223,806 |
| 2025-01-24 | 27 | 27.19 | 26.75 | 26.84 | -0.45% | 10,796 | 29,053,410 |
| 2025-01-23 | 27.82 | 28 | 26.96 | 26.96 | -1.64% | 11,894 | 32,729,080 |
| 2025-01-22 | 27.85 | 28.05 | 27.27 | 27.41 | -1.62% | 10,512 | 29,066,056 |
| 2025-01-21 | 28 | 28 | 27.35 | 27.86 | +0.47% | 12,751 | 35,306,605 |
| 2025-01-20 | 27.17 | 28.08 | 27 | 27.73 | +2.21% | 20,225 | 55,972,496 |
| 2025-01-17 | 26.76 | 27.4 | 26.62 | 27.13 | +0.93% | 13,392 | 36,307,353 |
| 2025-01-16 | 26.97 | 27.45 | 26.54 | 26.88 | +0.15% | 14,379 | 38,742,424 |
| 2025-01-15 | 27.72 | 28.09 | 26.78 | 26.84 | -3.17% | 15,825 | 43,255,871 |
| 2025-01-14 | 27.03 | 27.79 | 26.66 | 27.72 | +3.24% | 18,530 | 50,807,428 |
| 2025-01-13 | 26 | 27.24 | 25.2 | 26.85 | +0.37% | 16,624 | 43,956,439 |
| 2025-01-10 | 29.01 | 29.14 | 26.61 | 26.75 | -9.84% | 40,862 | 113,366,217 |
| 2025-01-09 | 28.93 | 29.93 | 28.93 | 29.67 | +3.74% | 52,127 | 153,909,170 |
| 2025-01-08 | 27.8 | 28.6 | 26.8 | 28.6 | +2.29% | 27,910 | 77,666,844 |
| 2025-01-07 | 26.48 | 27.98 | 26.13 | 27.96 | +7.09% | 33,867 | 93,090,156 |
| 2025-01-06 | 26.63 | 26.63 | 24.8 | 26.11 | -2.9% | 17,750 | 45,657,051 |
| 2025-01-03 | 27.2 | 27.77 | 26.29 | 26.89 | +0.22% | 18,943 | 51,137,805 |
| 2025-01-02 | 27.1 | 27.59 | 26.27 | 26.83 | -0.92% | 15,980 | 43,183,154 |
| 2024-12-31 | 28.34 | 28.5 | 26.92 | 27.08 | -5.31% | 26,779 | 73,575,813 |
| 2024-12-30 | 28.9 | 29.29 | 28.36 | 28.6 | +0.56% | 39,422 | 113,678,597 |
| 2024-12-27 | 28.09 | 28.59 | 27.5 | 28.44 | +2.27% | 26,397 | 74,341,314 |
| 2024-12-26 | 27.41 | 28.4 | 27.2 | 27.81 | +1.53% | 21,700 | 61,061,151 |
| 2024-12-25 | 28.4 | 28.6 | 26.52 | 27.39 | -3.49% | 24,379 | 67,119,276 |
| 2024-12-24 | 28.63 | 29.36 | 27.51 | 28.38 | -3.04% | 36,049 | 101,117,947 |
| 2024-12-23 | 29.44 | 31.23 | 28.34 | 29.27 | +1.14% | 53,654 | 161,034,437 |
| 2024-12-20 | 28.34 | 29.45 | 28.34 | 28.94 | +1.15% | 16,085 | 46,708,638 |
| 2024-12-19 | 27.4 | 28.66 | 27.39 | 28.61 | +2.47% | 17,942 | 50,697,597 |
| 2024-12-18 | 27.71 | 28.08 | 26.84 | 27.92 | +1.42% | 13,391 | 36,877,302 |
| 2024-12-17 | 28.46 | 28.5 | 27.45 | 27.53 | -3.03% | 13,298 | 36,996,592 |
| 2024-12-16 | 29.23 | 29.59 | 28.01 | 28.39 | -3.47% | 20,089 | 57,556,868 |
| 2024-12-13 | 30.32 | 30.32 | 29.31 | 29.41 | -3.54% | 18,295 | 54,548,055 |
| 2024-12-12 | 29.94 | 30.79 | 29.83 | 30.49 | +1.84% | 24,428 | 74,037,337 |
| 2024-12-11 | 29.41 | 30.17 | 29.4 | 29.94 | +0.98% | 19,515 | 58,174,343 |
| 2024-12-10 | 32 | 32 | 29.53 | 29.65 | -0.1% | 27,817 | 83,757,424 |
| 2024-12-09 | 29.25 | 30.1 | 28.6 | 29.68 | +1.47% | 28,192 | 83,185,086 |
| 2024-12-06 | 29.1 | 29.49 | 28.63 | 29.25 | +0.52% | 19,301 | 56,182,213 |
| 2024-12-05 | 28.76 | 29.17 | 28.5 | 29.1 | +1.54% | 15,117 | 43,815,384 |
| 2024-12-04 | 29.17 | 29.22 | 28.53 | 28.66 | -1.71% | 20,819 | 59,935,371 |
| 2024-12-03 | 29.09 | 29.39 | 28.89 | 29.16 | +0.21% | 19,780 | 57,698,904 |
| 2024-12-02 | 29.2 | 29.94 | 28.79 | 29.1 | -0.44% | 26,441 | 77,391,426 |
| 2024-11-29 | 28.82 | 29.69 | 28.03 | 29.23 | +1.14% | 24,210 | 70,274,879 |
| 2024-11-28 | 29.89 | 30.38 | 28.9 | 28.9 | -3.92% | 31,158 | 92,400,138 |
| 2024-11-27 | 29.51 | 30.1 | 28.4 | 30.08 | +2.31% | 39,604 | 117,219,642 |
| 2024-11-26 | 28.29 | 29.7 | 28.29 | 29.4 | +4.03% | 40,615 | 118,514,917 |
| 2024-11-25 | 29.2 | 29.5 | 27.59 | 28.26 | -4.07% | 31,703 | 89,266,318 |
| 2024-11-22 | 29.59 | 30.5 | 29.34 | 29.46 | -0.44% | 34,501 | 103,266,970 |
| 2024-11-21 | 30.12 | 30.3 | 29.42 | 29.59 | -1.76% | 27,859 | 82,997,088 |
| 2024-11-20 | 30.78 | 30.78 | 29.77 | 30.12 | -0.63% | 27,252 | 82,113,956 |
| 2024-11-19 | 28.54 | 30.35 | 27.8 | 30.31 | +6.02% | 34,557 | 101,434,855 |
| 2024-11-18 | 31.35 | 31.77 | 28.04 | 28.59 | -8.83% | 40,126 | 119,125,845 |
| 2024-11-15 | 30.76 | 31.72 | 30.56 | 31.36 | +0.93% | 39,973 | 124,595,401 |
| 2024-11-14 | 31.39 | 31.8 | 30.64 | 31.07 | -1.33% | 40,103 | 125,183,835 |
| 2024-11-13 | 32.53 | 32.53 | 31 | 31.49 | -4.63% | 58,263 | 183,686,277 |
| 2024-11-12 | 35.32 | 35.37 | 32.32 | 33.02 | -5.25% | 91,107 | 306,215,150 |
| 2024-11-11 | 34.43 | 35.62 | 33.73 | 34.85 | +0.46% | 99,090 | 345,522,513 |
| 2024-11-08 | 34.3 | 35.17 | 33.25 | 34.69 | +1.43% | 97,120 | 331,916,251 |
| 2024-11-07 | 31.5 | 34.86 | 31 | 34.2 | +3.7% | 99,192 | 318,794,662 |
| 2024-11-06 | 32.46 | 35.95 | 32.35 | 32.98 | +4.86% | 134,120 | 449,455,869 |
| 2024-11-05 | 31.5 | 32 | 30.24 | 31.45 | +1.48% | 104,414 | 324,754,436 |
| 2024-11-04 | 28.85 | 31.33 | 28.85 | 30.99 | +7.42% | 97,995 | 298,530,857 |
| 2024-11-01 | 30.13 | 32 | 28.49 | 28.85 | -6.94% | 104,857 | 312,906,235 |
| 2024-10-31 | 32.85 | 32.93 | 30.21 | 31 | -4.2% | 147,823 | 461,795,433 |
| 2024-10-30 | 27.25 | 33.8 | 26.95 | 32.36 | +14.75% | 175,093 | 549,315,270 |
| 2024-10-29 | 25.87 | 29.5 | 25.5 | 28.2 | +11.59% | 181,336 | 495,435,489 |
| 2024-10-28 | 24 | 25.38 | 23.67 | 25.27 | +5.34% | 73,466 | 180,170,869 |
| 2024-10-25 | 24.4 | 24.5 | 23.82 | 23.99 | -0.95% | 58,083 | 139,786,821 |
| 2024-10-24 | 24.35 | 24.62 | 23.81 | 24.22 | -1.06% | 44,053 | 106,598,084 |
| 2024-10-23 | 25.06 | 25.27 | 24.23 | 24.48 | -2.28% | 64,256 | 159,041,658 |
| 2024-10-22 | 26.1 | 26.75 | 24.95 | 25.05 | -6.39% | 118,230 | 303,552,380 |
| 2024-10-21 | 26.03 | 28.3 | 25.89 | 26.76 | 0% | 160,428 | 431,169,148 |
| 2024-10-18 | 24.86 | 27.68 | 24.86 | 26.76 | +9.76% | 160,163 | 424,643,453 |
| 2024-10-17 | 24.84 | 26.66 | 24.3 | 24.38 | +2.31% | 164,155 | 414,777,960 |
| 2024-10-16 | 21.9 | 23.97 | 21.9 | 23.83 | +5.44% | 106,367 | 248,555,596 |
| 2024-10-15 | 22.9 | 23.69 | 22.58 | 22.6 | -0.09% | 121,856 | 282,359,232 |
| 2024-10-14 | 20.7 | 22.64 | 20.56 | 22.62 | +9.38% | 74,822 | 162,156,802 |
| 2024-10-11 | 22.29 | 22.29 | 20.21 | 20.68 | -7.26% | 65,098 | 137,039,601 |
| 2024-10-10 | 22.69 | 23.15 | 21.65 | 22.3 | +2.39% | 72,377 | 162,100,953 |
| 2024-10-09 | 23.8 | 24.09 | 21.7 | 21.78 | -14.59% | 113,427 | 260,097,302 |
| 2024-10-08 | 25.49 | 25.5 | 22.42 | 25.5 | +20% | 131,480 | 317,272,614 |
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：