股票概览
30.35
-0.13%
-0.04
30.6
开盘价
30.8
最高价
29.38
最低价
56,799
成交量
数据更新至: 2025-03-25
技术指标
31.79
MA5 (5日均线)
30.83
MA10 (10日均线)
30.47
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 | 30.6 | 30.8 | 29.38 | 30.35 | -0.13% | 56,799 | 171,050,997 |
| 2025-03-24 | 33.08 | 33.18 | 29.6 | 30.39 | -9.5% | 143,046 | 439,044,787 |
| 2025-03-21 | 32.95 | 35.58 | 32.95 | 33.58 | +1.97% | 175,462 | 603,691,030 |
| 2025-03-20 | 32.71 | 33.97 | 32.01 | 32.93 | +3.85% | 143,799 | 473,367,353 |
| 2025-03-19 | 31.3 | 32.36 | 30.59 | 31.71 | +0.16% | 101,048 | 318,637,109 |
| 2025-03-18 | 29.03 | 31.95 | 29.03 | 31.66 | +8.61% | 146,054 | 449,956,447 |
| 2025-03-17 | 28.97 | 29.23 | 28.12 | 29.15 | -0.24% | 64,601 | 185,559,251 |
| 2025-03-14 | 28.5 | 29.5 | 27.62 | 29.22 | +2.56% | 72,152 | 206,907,118 |
| 2025-03-13 | 30.28 | 30.55 | 27.5 | 28.49 | -7.56% | 113,288 | 325,428,051 |
| 2025-03-12 | 33.1 | 33.2 | 30.8 | 30.82 | -6.83% | 158,337 | 499,423,615 |
| 2025-03-11 | 29.64 | 33.7 | 29.64 | 33.08 | +8.1% | 136,607 | 440,432,621 |
| 2025-03-10 | 30.32 | 32.3 | 29.9 | 30.6 | +3.38% | 82,975 | 257,396,151 |
| 2025-03-07 | 30.62 | 32.69 | 29.49 | 29.6 | +0.34% | 94,464 | 290,669,200 |
| 2025-03-06 | 28.85 | 30.18 | 28.85 | 29.5 | +2.32% | 65,222 | 193,151,245 |
| 2025-03-05 | 28.42 | 29.07 | 27.68 | 28.83 | -0.72% | 74,236 | 211,151,756 |
| 2025-03-04 | 28.11 | 29.9 | 28.11 | 29.04 | +1.5% | 57,650 | 168,940,048 |
| 2025-03-03 | 28.26 | 29.18 | 27.63 | 28.61 | +2.62% | 64,661 | 183,903,868 |
| 2025-02-28 | 30.62 | 30.87 | 27.7 | 27.88 | -11.46% | 88,926 | 256,316,525 |
| 2025-02-27 | 32.58 | 33.49 | 30.88 | 31.49 | -2.81% | 88,152 | 282,177,622 |
| 2025-02-26 | 31.79 | 34 | 31.51 | 32.4 | +2.4% | 132,054 | 434,330,408 |
| 2025-02-25 | 29.65 | 32.62 | 29.6 | 31.64 | -2.1% | 98,590 | 307,799,995 |
| 2025-02-24 | 31.77 | 34.88 | 30.92 | 32.32 | +5.79% | 147,791 | 481,040,015 |
| 2025-02-21 | 29.8 | 30.77 | 28.48 | 30.55 | +0.99% | 101,018 | 302,043,017 |
| 2025-02-20 | 30.8 | 31.48 | 30.05 | 30.25 | -3.97% | 118,928 | 364,454,392 |
| 2025-02-19 | 30 | 31.86 | 29.8 | 31.5 | +7.07% | 148,206 | 460,047,595 |
| 2025-02-18 | 31 | 33.6 | 29.2 | 29.42 | -2.52% | 154,235 | 475,589,634 |
| 2025-02-17 | 27.51 | 31 | 26.8 | 30.18 | +10.15% | 155,502 | 451,926,358 |
| 2025-02-14 | 26.05 | 28.19 | 25.91 | 27.4 | +3.98% | 109,971 | 296,627,433 |
| 2025-02-13 | 26.33 | 27.5 | 26.05 | 26.35 | -1.09% | 106,104 | 283,740,928 |
| 2025-02-12 | 26 | 27.6 | 25.66 | 26.64 | -1.62% | 119,008 | 316,387,224 |
| 2025-02-11 | 25.7 | 29 | 25.7 | 27.08 | +9.59% | 179,565 | 493,686,508 |
| 2025-02-10 | 24.7 | 24.99 | 24.23 | 24.71 | -0.92% | 63,922 | 156,750,436 |
| 2025-02-07 | 24.77 | 25.57 | 24.39 | 24.94 | -0.24% | 113,581 | 284,929,884 |
| 2025-02-06 | 24.3 | 25.68 | 24.2 | 25 | +3.73% | 91,170 | 229,494,081 |
| 2025-02-05 | 22.85 | 24.66 | 22.85 | 24.1 | +7.45% | 80,931 | 191,902,803 |
| 2025-01-27 | 23.99 | 24 | 22.4 | 22.43 | -6.39% | 54,633 | 125,234,993 |
| 2025-01-24 | 23.91 | 24.3 | 23.31 | 23.96 | -0.58% | 64,935 | 154,332,755 |
| 2025-01-23 | 24.31 | 25.33 | 23.91 | 24.1 | -0.17% | 77,690 | 190,689,089 |
| 2025-01-22 | 25.09 | 25.17 | 23.77 | 24.14 | -2.27% | 65,060 | 157,704,853 |
| 2025-01-21 | 24.36 | 25.4 | 24 | 24.7 | +0.41% | 99,235 | 245,416,596 |
| 2025-01-20 | 23.14 | 26.51 | 23.14 | 24.6 | +8.04% | 137,685 | 338,113,368 |
| 2025-01-17 | 24.8 | 25.13 | 22.77 | 22.77 | -9.43% | 115,138 | 270,574,400 |
| 2025-01-16 | 24.03 | 27.98 | 24.03 | 25.14 | +6.17% | 158,166 | 410,500,778 |
| 2025-01-15 | 24.96 | 26.58 | 23.3 | 23.68 | -3.31% | 158,554 | 397,748,530 |
| 2025-01-14 | 23.5 | 24.5 | 22.45 | 24.49 | +9.87% | 123,697 | 290,086,126 |
| 2025-01-13 | 21.69 | 22.49 | 20.77 | 22.29 | +4.45% | 50,329 | 110,300,200 |
| 2025-01-10 | 20.27 | 22 | 20 | 21.34 | +5.28% | 58,130 | 123,213,391 |
| 2025-01-09 | 20.27 | 20.54 | 20.01 | 20.27 | -0.1% | 13,439 | 27,371,677 |
| 2025-01-08 | 20 | 20.53 | 19.61 | 20.29 | +0.64% | 21,084 | 42,407,833 |
| 2025-01-07 | 19.45 | 20.16 | 19.1 | 20.16 | +3.6% | 16,439 | 32,549,344 |
| 2025-01-06 | 19.35 | 19.7 | 18.63 | 19.46 | +0.52% | 17,118 | 33,013,856 |
| 2025-01-03 | 20.28 | 20.58 | 19.3 | 19.36 | -4.58% | 21,690 | 42,989,136 |
| 2025-01-02 | 20.73 | 21.12 | 20.12 | 20.29 | -2.59% | 21,909 | 45,107,401 |
| 2024-12-31 | 21.85 | 22.08 | 20.77 | 20.83 | -4.45% | 27,913 | 59,462,148 |
| 2024-12-30 | 21.74 | 22.05 | 21.35 | 21.8 | -0.82% | 11,807 | 25,651,443 |
| 2024-12-27 | 21.8 | 22.25 | 21.55 | 21.98 | +1.06% | 18,274 | 40,214,448 |
| 2024-12-26 | 21.38 | 21.95 | 21.38 | 21.75 | +1.73% | 15,359 | 33,449,328 |
| 2024-12-25 | 22.23 | 22.23 | 21.11 | 21.38 | -3.69% | 21,975 | 47,132,684 |
| 2024-12-24 | 21.81 | 22.28 | 21.77 | 22.2 | +1.83% | 19,131 | 42,161,616 |
| 2024-12-23 | 22.81 | 23.08 | 21.75 | 21.8 | -5.13% | 27,087 | 60,211,144 |
| 2024-12-20 | 22.38 | 23.32 | 22.38 | 22.98 | +2% | 29,516 | 67,621,853 |
| 2024-12-19 | 22.11 | 22.68 | 21.81 | 22.53 | +0.81% | 24,439 | 54,632,952 |
| 2024-12-18 | 22.58 | 23 | 22.19 | 22.35 | -1.02% | 25,432 | 57,199,077 |
| 2024-12-17 | 23.6 | 23.69 | 22.42 | 22.58 | -4.65% | 37,957 | 86,896,646 |
| 2024-12-16 | 24.16 | 24.27 | 23.52 | 23.68 | -1.17% | 32,900 | 78,216,153 |
| 2024-12-13 | 24.94 | 24.94 | 23.75 | 23.96 | -4.88% | 62,712 | 152,125,499 |
| 2024-12-12 | 25.83 | 25.98 | 25.12 | 25.19 | -3.41% | 63,224 | 160,231,754 |
| 2024-12-11 | 26.1 | 26.34 | 25.3 | 26.08 | -2.03% | 71,416 | 184,483,541 |
| 2024-12-10 | 25.7 | 27 | 24.91 | 26.62 | +4.89% | 124,729 | 326,575,654 |
| 2024-12-09 | 25.5 | 26.52 | 24.94 | 25.38 | -3.2% | 111,359 | 287,498,809 |
| 2024-12-06 | 24.05 | 27.9 | 23.56 | 26.22 | +4.13% | 157,397 | 403,346,697 |
| 2024-12-05 | 24.6 | 25.7 | 24 | 25.18 | +2.36% | 126,961 | 317,759,654 |
| 2024-12-04 | 28.63 | 28.66 | 24.5 | 24.6 | -11.26% | 181,389 | 470,731,054 |
| 2024-12-03 | 23.1 | 27.72 | 22.6 | 27.72 | +20% | 204,067 | 533,343,042 |
| 2024-12-02 | 21.42 | 25.52 | 21.22 | 23.1 | +8.35% | 91,857 | 214,851,465 |
| 2024-11-29 | 20.79 | 21.64 | 20.39 | 21.32 | +1.81% | 27,628 | 58,931,813 |
| 2024-11-28 | 21.07 | 21.3 | 20.81 | 20.94 | -0.62% | 15,512 | 32,656,148 |
| 2024-11-27 | 20.58 | 21.07 | 20.06 | 21.07 | +1.25% | 19,883 | 40,903,952 |
| 2024-11-26 | 20.81 | 21.35 | 20.77 | 20.81 | -0.67% | 20,461 | 43,074,786 |
| 2024-11-25 | 21.12 | 21.32 | 20.56 | 20.95 | -0.38% | 24,719 | 51,811,702 |
| 2024-11-22 | 22.51 | 22.74 | 20.95 | 21.03 | -7.36% | 51,405 | 111,391,234 |
| 2024-11-21 | 22.2 | 24.01 | 21.72 | 22.7 | +4.61% | 91,327 | 209,465,199 |
| 2024-11-20 | 20.8 | 21.85 | 20.58 | 21.7 | +4.33% | 60,935 | 130,701,394 |
| 2024-11-19 | 19.37 | 20.8 | 19.37 | 20.8 | +7.49% | 39,062 | 79,543,460 |
| 2024-11-18 | 19.8 | 20.15 | 19.15 | 19.35 | -1.93% | 18,263 | 35,700,850 |
| 2024-11-15 | 19.83 | 20.53 | 19.72 | 19.73 | -1.05% | 18,072 | 36,395,329 |
| 2024-11-14 | 20.4 | 20.65 | 19.93 | 19.94 | -2.73% | 16,503 | 33,349,726 |
| 2024-11-13 | 20.2 | 20.68 | 20.05 | 20.5 | +0.84% | 20,056 | 40,815,043 |
| 2024-11-12 | 20.44 | 21 | 20.12 | 20.33 | -0.59% | 38,969 | 80,388,379 |
| 2024-11-11 | 20.1 | 20.68 | 19.75 | 20.45 | +1.74% | 29,084 | 58,645,592 |
| 2024-11-08 | 20.3 | 20.64 | 20.02 | 20.1 | 0% | 26,864 | 54,549,455 |
| 2024-11-07 | 19.24 | 20.13 | 19.09 | 20.1 | +3.98% | 30,453 | 60,300,128 |
| 2024-11-06 | 19.71 | 19.99 | 19.1 | 19.33 | -2.37% | 32,154 | 63,265,458 |
| 2024-11-05 | 19.44 | 19.98 | 19.35 | 19.8 | +1.85% | 20,598 | 40,649,768 |
| 2024-11-04 | 18.99 | 19.62 | 18.99 | 19.44 | +0.93% | 10,210 | 19,783,225 |
| 2024-11-01 | 19.9 | 19.9 | 19.14 | 19.26 | -2.78% | 14,192 | 27,596,616 |
| 2024-10-31 | 19.96 | 20.08 | 19.59 | 19.81 | -0.75% | 17,990 | 35,721,939 |
| 2024-10-30 | 20.2 | 20.29 | 19.74 | 19.96 | -1.82% | 15,756 | 31,450,939 |
| 2024-10-29 | 21.14 | 21.15 | 20.33 | 20.33 | -4.24% | 23,324 | 48,027,250 |
| 2024-10-28 | 20.3 | 21.36 | 20.27 | 21.23 | +5.36% | 37,384 | 78,059,881 |
| 2024-10-25 | 20.14 | 20.3 | 19.96 | 20.15 | +0.35% | 13,306 | 26,750,301 |
| 2024-10-24 | 20.02 | 20.15 | 19.82 | 20.08 | +0.15% | 9,564 | 19,127,364 |
| 2024-10-23 | 20.12 | 20.43 | 20 | 20.05 | -0.79% | 16,172 | 32,684,295 |
| 2024-10-22 | 20.17 | 20.34 | 19.93 | 20.21 | +0.2% | 11,874 | 23,917,382 |
| 2024-10-21 | 20.3 | 20.53 | 20.03 | 20.17 | -0.98% | 25,306 | 51,202,277 |
| 2024-10-18 | 20.1 | 20.8 | 19.9 | 20.37 | +0.69% | 26,031 | 52,850,136 |
| 2024-10-17 | 20.2 | 20.78 | 20.16 | 20.23 | -0.25% | 16,901 | 34,499,539 |
| 2024-10-16 | 19.86 | 20.7 | 19.7 | 20.28 | +1.3% | 13,760 | 27,945,217 |
| 2024-10-15 | 20.23 | 20.8 | 19.99 | 20.02 | -2.15% | 13,973 | 28,358,135 |
| 2024-10-14 | 19.96 | 20.55 | 19.51 | 20.46 | +3.13% | 15,540 | 31,198,962 |
| 2024-10-11 | 20.25 | 20.74 | 19.6 | 19.84 | -1.88% | 15,711 | 31,645,414 |
| 2024-10-10 | 19.9 | 20.5 | 19.18 | 20.22 | +2.9% | 25,417 | 51,063,304 |
| 2024-10-09 | 21.81 | 22.02 | 19.65 | 19.65 | -14.64% | 29,523 | 61,850,537 |
| 2024-10-08 | 24.98 | 24.98 | 21.5 | 23.02 | +6.67% | 57,146 | 131,159,749 |
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：