股票概览
30.41
+0.56%
+0.17
30.32
开盘价
30.58
最高价
29.61
最低价
22,681
成交量
数据更新至: 2025-03-25
技术指标
31.25
MA5 (5日均线)
31.94
MA10 (10日均线)
32.83
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 | 30.32 | 30.58 | 29.61 | 30.41 | +0.56% | 22,681 | 68,348,918 |
| 2025-03-24 | 31.31 | 31.43 | 29.5 | 30.24 | -3.57% | 54,456 | 164,845,406 |
| 2025-03-21 | 31.6 | 31.98 | 31.3 | 31.36 | -1.48% | 38,215 | 120,800,508 |
| 2025-03-20 | 32.33 | 32.33 | 31.75 | 31.83 | -1.76% | 43,312 | 138,735,590 |
| 2025-03-19 | 32.8 | 32.95 | 32.2 | 32.4 | -1.76% | 38,529 | 124,908,903 |
| 2025-03-18 | 32.8 | 33.97 | 32.66 | 32.98 | +1.38% | 55,123 | 182,864,990 |
| 2025-03-17 | 32.61 | 32.93 | 32.23 | 32.53 | -0.21% | 40,078 | 130,468,464 |
| 2025-03-14 | 32.03 | 32.7 | 31.68 | 32.6 | +1.12% | 46,783 | 151,315,366 |
| 2025-03-13 | 32.82 | 33.25 | 31.78 | 32.24 | -1.86% | 62,851 | 202,865,391 |
| 2025-03-12 | 33.49 | 33.55 | 32.84 | 32.85 | -1.2% | 50,924 | 168,837,179 |
| 2025-03-11 | 32.85 | 33.55 | 32.7 | 33.25 | -0.45% | 52,027 | 172,178,062 |
| 2025-03-10 | 32.8 | 33.64 | 32.54 | 33.4 | +2.27% | 71,345 | 237,319,393 |
| 2025-03-07 | 33.04 | 33.35 | 32.32 | 32.66 | -2.1% | 70,252 | 230,525,531 |
| 2025-03-06 | 33.49 | 33.78 | 32.93 | 33.36 | +0.79% | 94,383 | 315,516,168 |
| 2025-03-05 | 33.2 | 33.23 | 32.54 | 33.1 | -0.36% | 82,204 | 270,119,081 |
| 2025-03-04 | 33.66 | 33.7 | 32.43 | 33.22 | -6.16% | 159,974 | 527,841,012 |
| 2025-03-03 | 35 | 37 | 34.5 | 35.4 | +4.15% | 204,185 | 731,104,306 |
| 2025-02-28 | 34.83 | 36.6 | 33.66 | 33.99 | -2.86% | 175,390 | 620,410,740 |
| 2025-02-27 | 34 | 36.66 | 33.88 | 34.99 | +3.37% | 180,258 | 634,802,487 |
| 2025-02-26 | 33.1 | 34.36 | 33.1 | 33.85 | +2.95% | 112,677 | 380,412,998 |
| 2025-02-25 | 32 | 33.35 | 31.81 | 32.88 | +1.48% | 91,150 | 299,989,473 |
| 2025-02-24 | 31.8 | 32.68 | 31.44 | 32.4 | +1.12% | 79,031 | 253,526,373 |
| 2025-02-21 | 31.02 | 32.24 | 31.02 | 32.04 | +2.4% | 88,511 | 282,126,393 |
| 2025-02-20 | 31.03 | 31.3 | 30.65 | 31.29 | +0.26% | 56,024 | 173,743,030 |
| 2025-02-19 | 30.53 | 31.25 | 30 | 31.21 | +0.42% | 74,733 | 230,586,124 |
| 2025-02-18 | 30.88 | 32.69 | 30.69 | 31.08 | +2.04% | 117,838 | 372,518,253 |
| 2025-02-17 | 31.23 | 31.64 | 30.16 | 30.46 | -2.28% | 75,271 | 231,286,054 |
| 2025-02-14 | 30.7 | 31.88 | 30.49 | 31.17 | +1.43% | 97,191 | 304,569,914 |
| 2025-02-13 | 30.1 | 31.58 | 29.99 | 30.73 | +1.65% | 104,972 | 325,663,682 |
| 2025-02-12 | 29.82 | 30.33 | 29.48 | 30.23 | +1.34% | 54,069 | 161,779,734 |
| 2025-02-11 | 29.42 | 30.18 | 29 | 29.83 | +1.57% | 49,901 | 147,659,868 |
| 2025-02-10 | 29.11 | 29.39 | 28.81 | 29.37 | +1.1% | 36,428 | 106,157,969 |
| 2025-02-07 | 28.78 | 29.59 | 28.7 | 29.05 | +0.94% | 53,310 | 155,753,794 |
| 2025-02-06 | 27.7 | 28.78 | 27.47 | 28.78 | +4.35% | 51,562 | 146,403,535 |
| 2025-02-05 | 27.3 | 27.7 | 27.19 | 27.58 | +1.73% | 23,227 | 63,888,739 |
| 2025-01-27 | 27.67 | 28.06 | 27.11 | 27.11 | -1.85% | 22,798 | 62,928,180 |
| 2025-01-24 | 27.28 | 27.69 | 27.09 | 27.62 | +1.28% | 22,502 | 61,681,128 |
| 2025-01-23 | 27.69 | 28.12 | 27.26 | 27.27 | -0.33% | 27,531 | 76,366,877 |
| 2025-01-22 | 27.85 | 27.9 | 27.25 | 27.36 | -1.76% | 21,533 | 59,318,594 |
| 2025-01-21 | 28.44 | 28.6 | 27.51 | 27.85 | -1.45% | 28,301 | 78,763,823 |
| 2025-01-20 | 27.97 | 28.5 | 27.73 | 28.26 | +2.06% | 39,411 | 111,048,251 |
| 2025-01-17 | 27.45 | 28.08 | 27.3 | 27.69 | +0.14% | 27,188 | 75,230,667 |
| 2025-01-16 | 27.8 | 28.35 | 27.4 | 27.65 | -0.36% | 31,458 | 87,667,965 |
| 2025-01-15 | 27.74 | 28.15 | 27.4 | 27.75 | -0.32% | 30,932 | 86,055,348 |
| 2025-01-14 | 26.87 | 27.9 | 26.66 | 27.84 | +4.62% | 41,291 | 113,199,599 |
| 2025-01-13 | 26.06 | 26.85 | 25.63 | 26.61 | +0.99% | 31,652 | 83,386,021 |
| 2025-01-10 | 27.8 | 28.15 | 26.35 | 26.35 | -5.08% | 39,339 | 107,292,625 |
| 2025-01-09 | 27.61 | 28.35 | 27.5 | 27.76 | -0.43% | 34,836 | 97,456,488 |
| 2025-01-08 | 28.3 | 28.36 | 26.82 | 27.88 | -3.23% | 60,610 | 167,396,245 |
| 2025-01-07 | 27.95 | 28.81 | 27.12 | 28.81 | +1.66% | 66,509 | 184,992,768 |
| 2025-01-06 | 30.92 | 30.94 | 28.32 | 28.34 | -8.14% | 72,352 | 212,178,121 |
| 2025-01-03 | 30.52 | 31.78 | 30.36 | 30.85 | -0.03% | 87,765 | 273,511,248 |
| 2025-01-02 | 29.88 | 31.17 | 29.62 | 30.86 | +1.98% | 73,713 | 224,692,959 |
| 2024-12-31 | 29.68 | 30.68 | 28.76 | 30.26 | +1.82% | 58,205 | 173,270,451 |
| 2024-12-30 | 29.46 | 29.84 | 28.93 | 29.72 | +0.88% | 29,368 | 86,492,704 |
| 2024-12-27 | 29.14 | 30.18 | 29.05 | 29.46 | -0.44% | 39,173 | 116,182,953 |
| 2024-12-26 | 29.27 | 30.13 | 29.12 | 29.59 | +1.86% | 37,813 | 112,512,447 |
| 2024-12-25 | 29.96 | 29.98 | 28.75 | 29.05 | -2.88% | 35,475 | 103,479,875 |
| 2024-12-24 | 29.5 | 30.1 | 29.5 | 29.91 | +1.42% | 28,173 | 84,043,259 |
| 2024-12-23 | 30.7 | 31 | 29.38 | 29.49 | -4.04% | 41,613 | 124,996,611 |
| 2024-12-20 | 30.48 | 30.96 | 30.45 | 30.73 | +0.99% | 31,550 | 97,010,269 |
| 2024-12-19 | 30.1 | 30.63 | 29.88 | 30.43 | +0.16% | 31,373 | 95,126,695 |
| 2024-12-18 | 30.75 | 30.75 | 30.11 | 30.38 | -0.16% | 30,009 | 91,439,291 |
| 2024-12-17 | 31.6 | 31.73 | 30.42 | 30.43 | -3.27% | 46,398 | 144,006,404 |
| 2024-12-16 | 32.03 | 32.46 | 31.25 | 31.46 | -2.54% | 57,912 | 184,230,225 |
| 2024-12-13 | 32.86 | 33.44 | 32.22 | 32.28 | -0.83% | 85,850 | 282,032,276 |
| 2024-12-12 | 32.4 | 32.73 | 32.01 | 32.55 | +0.46% | 46,563 | 151,070,611 |
| 2024-12-11 | 32.5 | 32.73 | 32.08 | 32.4 | -0.58% | 45,544 | 147,392,863 |
| 2024-12-10 | 33.46 | 33.8 | 32.5 | 32.59 | -0.09% | 63,904 | 211,718,702 |
| 2024-12-09 | 32.57 | 33.17 | 32.2 | 32.62 | -1% | 49,343 | 161,091,180 |
| 2024-12-06 | 33 | 33.34 | 32.25 | 32.95 | -0.57% | 55,842 | 182,985,627 |
| 2024-12-05 | 32.4 | 33.33 | 32.38 | 33.14 | +1.35% | 47,706 | 157,374,943 |
| 2024-12-04 | 34.2 | 34.48 | 32.5 | 32.7 | -2.77% | 61,548 | 204,716,534 |
| 2024-12-03 | 34.12 | 34.18 | 33.28 | 33.63 | -1.64% | 55,648 | 187,447,532 |
| 2024-12-02 | 33.03 | 34.5 | 32.53 | 34.19 | +2.92% | 80,843 | 272,090,690 |
| 2024-11-29 | 32.76 | 33.36 | 31.86 | 33.22 | +1.78% | 77,940 | 255,398,309 |
| 2024-11-28 | 33.47 | 33.8 | 32.58 | 32.64 | -2.77% | 70,462 | 233,422,763 |
| 2024-11-27 | 32.88 | 33.58 | 31.7 | 33.57 | +1.48% | 92,603 | 301,092,739 |
| 2024-11-26 | 35 | 35.17 | 33.06 | 33.08 | -7.73% | 119,163 | 405,635,946 |
| 2024-11-25 | 35.01 | 36.34 | 34.61 | 35.85 | +3.05% | 128,048 | 456,336,967 |
| 2024-11-22 | 36.51 | 36.98 | 34.5 | 34.79 | -6.3% | 153,268 | 549,712,411 |
| 2024-11-21 | 37.39 | 38.19 | 36.3 | 37.13 | -2.83% | 182,031 | 675,003,255 |
| 2024-11-20 | 34.88 | 38.9 | 34.35 | 38.21 | +7.15% | 243,443 | 899,779,283 |
| 2024-11-19 | 34 | 35.97 | 33 | 35.66 | -4.58% | 231,299 | 796,357,681 |
| 2024-11-18 | 36.91 | 40.88 | 36.41 | 37.37 | +7.94% | 270,868 | 1,029,135,314 |
| 2024-11-15 | 34.35 | 36 | 33.68 | 34.62 | +0.35% | 127,952 | 446,622,495 |
| 2024-11-14 | 36.2 | 37.5 | 34.43 | 34.5 | -3.79% | 167,638 | 604,595,252 |
| 2024-11-13 | 34.05 | 35.95 | 33.85 | 35.86 | +4.18% | 146,353 | 515,815,151 |
| 2024-11-12 | 35.7 | 36.86 | 34 | 34.42 | -2.52% | 132,123 | 466,110,513 |
| 2024-11-11 | 33.1 | 35.5 | 33.06 | 35.31 | +3.73% | 151,899 | 528,671,362 |
| 2024-11-08 | 33.47 | 36.2 | 33.47 | 34.04 | +1.76% | 165,456 | 574,853,109 |
| 2024-11-07 | 33.96 | 34.9 | 32.88 | 33.45 | +2.14% | 155,470 | 524,488,240 |
| 2024-11-06 | 32.23 | 35.4 | 32.23 | 32.75 | +2.86% | 167,625 | 569,258,860 |
| 2024-11-05 | 30.55 | 32.18 | 30.36 | 31.84 | +4.26% | 85,253 | 269,429,456 |
| 2024-11-04 | 30.48 | 30.76 | 29.5 | 30.54 | +1.29% | 50,061 | 152,060,455 |
| 2024-11-01 | 31.09 | 32.3 | 29.8 | 30.15 | -3.98% | 78,708 | 243,809,899 |
| 2024-10-31 | 30.5 | 31.81 | 30.13 | 31.4 | +3.02% | 87,259 | 271,107,693 |
| 2024-10-30 | 30.92 | 30.95 | 29.91 | 30.48 | -1.42% | 60,080 | 182,740,976 |
| 2024-10-29 | 32 | 32.33 | 30.9 | 30.92 | -4.36% | 92,035 | 289,038,646 |
| 2024-10-28 | 32.72 | 33.19 | 31.8 | 32.33 | -1.85% | 117,585 | 377,784,924 |
| 2024-10-25 | 31 | 34.4 | 31 | 32.94 | +8% | 181,585 | 594,743,327 |
| 2024-10-24 | 31.8 | 31.8 | 30.33 | 30.5 | -6.53% | 99,561 | 306,597,614 |
| 2024-10-23 | 31 | 33.29 | 30.46 | 32.63 | +4.99% | 155,419 | 496,391,663 |
| 2024-10-22 | 30.57 | 31.58 | 30.08 | 31.08 | +2.2% | 85,429 | 264,511,501 |
| 2024-10-21 | 30.4 | 31.19 | 29.9 | 30.41 | +2.05% | 89,144 | 272,564,368 |
| 2024-10-18 | 28.6 | 30.47 | 28.6 | 29.8 | +3.29% | 72,942 | 215,781,066 |
| 2024-10-17 | 29.65 | 29.96 | 28.75 | 28.85 | -0.89% | 45,876 | 134,530,785 |
| 2024-10-16 | 29.17 | 29.85 | 28.76 | 29.11 | -1.72% | 45,560 | 133,475,333 |
| 2024-10-15 | 29.83 | 31.52 | 29.3 | 29.62 | -1.66% | 68,205 | 206,733,382 |
| 2024-10-14 | 29.16 | 30.25 | 28.6 | 30.12 | +4.22% | 58,378 | 172,165,539 |
| 2024-10-11 | 30.01 | 30.58 | 28.33 | 28.9 | -4.62% | 66,063 | 192,232,001 |
| 2024-10-10 | 31.13 | 31.79 | 29.92 | 30.3 | +0.63% | 65,467 | 201,048,236 |
| 2024-10-09 | 33.97 | 34.47 | 30.11 | 30.11 | -17.82% | 130,727 | 426,384,624 |
| 2024-10-08 | 37 | 37 | 32.26 | 36.64 | +16.35% | 187,656 | 654,992,855 |
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：