股票概览
30.2
+0.33%
+0.1
30.21
开盘价
30.3
最高价
30.03
最低价
20,712
成交量
数据更新至: 2025-03-25
技术指标
30.45
MA5 (5日均线)
30.60
MA10 (10日均线)
30.31
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 | 30.21 | 30.3 | 30.03 | 30.2 | +0.33% | 20,712 | 62,490,167 |
| 2025-03-24 | 30.19 | 30.39 | 29.95 | 30.1 | -0.3% | 39,632 | 119,184,831 |
| 2025-03-21 | 30.61 | 30.79 | 30.14 | 30.19 | -1.34% | 51,112 | 155,149,253 |
| 2025-03-20 | 30.66 | 30.9 | 30.1 | 30.6 | -1.8% | 93,965 | 285,618,505 |
| 2025-03-19 | 31.04 | 31.26 | 31 | 31.16 | +0.1% | 28,557 | 88,866,156 |
| 2025-03-18 | 31.24 | 31.39 | 31 | 31.13 | -0.26% | 37,935 | 118,413,868 |
| 2025-03-17 | 31.34 | 31.45 | 31.03 | 31.21 | +0.16% | 42,179 | 131,717,729 |
| 2025-03-14 | 30.18 | 31.29 | 30.18 | 31.16 | +3.25% | 88,330 | 272,395,452 |
| 2025-03-13 | 30.06 | 30.36 | 29.96 | 30.18 | +0.27% | 38,614 | 116,456,433 |
| 2025-03-12 | 30.28 | 30.39 | 30.01 | 30.1 | -0.59% | 33,127 | 99,915,713 |
| 2025-03-11 | 30.28 | 30.46 | 30.15 | 30.28 | -0.59% | 33,895 | 102,585,689 |
| 2025-03-10 | 29.9 | 30.63 | 29.83 | 30.46 | +1.84% | 56,933 | 172,427,963 |
| 2025-03-07 | 29.89 | 29.99 | 29.65 | 29.91 | +0.07% | 41,184 | 122,926,484 |
| 2025-03-06 | 29.71 | 29.95 | 29.61 | 29.89 | +0.91% | 38,512 | 114,752,162 |
| 2025-03-05 | 30.06 | 30.06 | 29.49 | 29.62 | -1.2% | 50,406 | 149,302,895 |
| 2025-03-04 | 30.01 | 30.24 | 29.9 | 29.98 | -0.6% | 42,562 | 127,917,410 |
| 2025-03-03 | 29.86 | 30.3 | 29.79 | 30.16 | +1.24% | 56,046 | 168,964,728 |
| 2025-02-28 | 29.91 | 30.48 | 29.75 | 29.79 | -0.67% | 97,077 | 290,989,512 |
| 2025-02-27 | 30.02 | 30.05 | 29.67 | 29.99 | -0.1% | 50,812 | 151,689,312 |
| 2025-02-26 | 29.91 | 30.2 | 29.86 | 30.02 | +0.23% | 39,650 | 118,938,819 |
| 2025-02-25 | 30.15 | 30.22 | 29.77 | 29.95 | -1.19% | 53,975 | 161,736,295 |
| 2025-02-24 | 30.36 | 30.49 | 30.12 | 30.31 | -0.13% | 39,860 | 120,872,258 |
| 2025-02-21 | 30.96 | 30.97 | 30.05 | 30.35 | -1.65% | 82,770 | 251,353,110 |
| 2025-02-20 | 30.91 | 31.53 | 30.79 | 30.86 | -0.23% | 58,348 | 181,334,607 |
| 2025-02-19 | 31.01 | 31.22 | 30.78 | 30.93 | -0.71% | 54,060 | 167,202,455 |
| 2025-02-18 | 31.21 | 31.34 | 31 | 31.15 | -0.48% | 44,373 | 138,270,478 |
| 2025-02-17 | 32.25 | 32.29 | 31.13 | 31.3 | -2.34% | 73,611 | 231,267,942 |
| 2025-02-14 | 31.43 | 32.16 | 31.33 | 32.05 | +2.07% | 65,002 | 207,338,749 |
| 2025-02-13 | 31.65 | 31.76 | 31.36 | 31.4 | -0.95% | 38,433 | 121,112,402 |
| 2025-02-12 | 31.7 | 31.79 | 31.52 | 31.7 | -0.41% | 24,303 | 76,934,390 |
| 2025-02-11 | 31.81 | 31.95 | 31.61 | 31.83 | -0.13% | 24,995 | 79,333,535 |
| 2025-02-10 | 31.97 | 32.05 | 31.7 | 31.87 | -0.31% | 35,961 | 114,505,656 |
| 2025-02-07 | 31.75 | 32.07 | 31.61 | 31.97 | +0.6% | 37,881 | 120,709,287 |
| 2025-02-06 | 31.6 | 31.78 | 31.23 | 31.78 | +0.28% | 31,501 | 99,303,493 |
| 2025-02-05 | 32.37 | 32.39 | 31.55 | 31.69 | -1.74% | 33,137 | 105,274,963 |
| 2025-01-27 | 31.9 | 32.54 | 31.9 | 32.25 | +1.16% | 28,813 | 93,180,796 |
| 2025-01-24 | 31.5 | 32.2 | 31.29 | 31.88 | +1.05% | 35,462 | 112,848,597 |
| 2025-01-23 | 31.11 | 31.82 | 31.09 | 31.55 | +1.48% | 42,899 | 135,137,278 |
| 2025-01-22 | 31.04 | 31.19 | 30.75 | 31.09 | -0.32% | 17,157 | 53,175,184 |
| 2025-01-21 | 31.39 | 31.46 | 30.93 | 31.19 | -0.35% | 21,706 | 67,651,825 |
| 2025-01-20 | 32.08 | 32.29 | 31.12 | 31.3 | -1.94% | 45,664 | 143,898,232 |
| 2025-01-17 | 31.64 | 32.04 | 31.57 | 31.92 | +0.35% | 15,072 | 48,059,018 |
| 2025-01-16 | 31.91 | 32.3 | 31.65 | 31.81 | -0.41% | 29,016 | 92,520,161 |
| 2025-01-15 | 31.21 | 31.99 | 31.02 | 31.94 | +2.18% | 50,670 | 160,578,966 |
| 2025-01-14 | 30.84 | 31.38 | 30.69 | 31.26 | +1.89% | 44,065 | 137,129,230 |
| 2025-01-13 | 30 | 30.78 | 29.97 | 30.68 | +1.69% | 41,712 | 127,395,453 |
| 2025-01-10 | 30.61 | 30.81 | 30.13 | 30.17 | -1.37% | 40,263 | 122,428,719 |
| 2025-01-09 | 31.25 | 31.31 | 28.13 | 30.59 | -2.11% | 51,922 | 160,307,850 |
| 2025-01-08 | 32.25 | 32.38 | 30.95 | 31.25 | -3.34% | 74,402 | 233,822,846 |
| 2025-01-07 | 32.72 | 32.72 | 31.86 | 32.33 | -1.52% | 43,739 | 140,995,629 |
| 2025-01-06 | 32.76 | 33.26 | 32.53 | 32.83 | +0.83% | 47,472 | 156,039,665 |
| 2025-01-03 | 32.88 | 32.99 | 32.44 | 32.56 | -0.55% | 44,650 | 145,926,966 |
| 2025-01-02 | 34.22 | 34.39 | 32.51 | 32.74 | -4.32% | 63,772 | 212,440,928 |
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：