股票概览
30.44
-2.56%
-0.8
31
开盘价
31.38
最高价
30.1
最低价
33,228
成交量
数据更新至: 2025-03-25
技术指标
30.71
MA5 (5日均线)
31.20
MA10 (10日均线)
30.60
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 | 31 | 31.38 | 30.1 | 30.44 | -2.56% | 33,228 | 101,914,377 |
| 2025-03-24 | 30.47 | 31.31 | 30.36 | 31.24 | +3.93% | 68,931 | 213,640,984 |
| 2025-03-21 | 30.74 | 31.03 | 29.96 | 30.06 | -2.5% | 38,975 | 118,408,559 |
| 2025-03-20 | 30.81 | 31.13 | 30.53 | 30.83 | -0.42% | 40,044 | 123,530,982 |
| 2025-03-19 | 31.08 | 31.62 | 30.9 | 30.96 | -0.96% | 46,678 | 145,725,086 |
| 2025-03-18 | 31.6 | 31.89 | 31.04 | 31.26 | -1.73% | 72,102 | 226,956,219 |
| 2025-03-17 | 33.4 | 33.4 | 31.5 | 31.81 | -5.44% | 143,741 | 460,576,322 |
| 2025-03-14 | 31.4 | 34.53 | 31.03 | 33.64 | +7.17% | 185,536 | 621,080,568 |
| 2025-03-13 | 30.27 | 31.6 | 30.06 | 31.39 | +3.32% | 80,433 | 250,028,265 |
| 2025-03-12 | 30.28 | 30.69 | 29.58 | 30.38 | +0.13% | 68,258 | 206,020,313 |
| 2025-03-11 | 28.9 | 30.35 | 28.9 | 30.34 | +3.23% | 74,013 | 220,422,676 |
| 2025-03-10 | 29.98 | 30.08 | 29.31 | 29.39 | -2.68% | 57,945 | 171,475,019 |
| 2025-03-07 | 29.53 | 30.62 | 29.42 | 30.2 | +1.38% | 70,995 | 212,843,178 |
| 2025-03-06 | 28.97 | 30.19 | 28.44 | 29.79 | +2.72% | 92,944 | 272,569,769 |
| 2025-03-05 | 27.64 | 29.13 | 27.55 | 29 | +4.32% | 102,812 | 291,155,415 |
| 2025-03-04 | 27.8 | 28.59 | 27.73 | 27.8 | -1.87% | 106,708 | 298,710,690 |
| 2025-03-03 | 29.9 | 30.47 | 28.32 | 28.33 | -8.97% | 176,031 | 508,259,559 |
| 2025-02-28 | 35.89 | 35.89 | 30.48 | 31.12 | -7.13% | 282,468 | 923,489,204 |
| 2025-02-27 | 33 | 33.51 | 32.05 | 33.51 | +10.01% | 127,085 | 422,929,685 |
| 2025-02-26 | 27.99 | 30.46 | 27.99 | 30.46 | +10% | 64,644 | 194,817,148 |
| 2025-02-25 | 26.73 | 27.8 | 26.61 | 27.69 | +3.24% | 54,844 | 150,249,638 |
| 2025-02-24 | 26.71 | 27.27 | 26.66 | 26.82 | +0.41% | 25,823 | 69,627,663 |
| 2025-02-21 | 27.21 | 27.44 | 26.48 | 26.71 | -2.27% | 58,622 | 156,743,001 |
| 2025-02-20 | 27.39 | 27.53 | 27 | 27.33 | +0.29% | 23,893 | 65,239,453 |
| 2025-02-19 | 27.04 | 27.4 | 26.62 | 27.25 | +0.48% | 18,883 | 51,261,426 |
| 2025-02-18 | 27.87 | 27.88 | 27 | 27.12 | -2.66% | 30,387 | 83,076,257 |
| 2025-02-17 | 28.56 | 28.56 | 27.05 | 27.86 | -2.28% | 63,990 | 176,508,361 |
| 2025-02-14 | 28.51 | 29.23 | 28.46 | 28.51 | -0.49% | 27,265 | 78,540,843 |
| 2025-02-13 | 29.57 | 29.9 | 28.62 | 28.65 | -3.11% | 38,985 | 113,500,370 |
| 2025-02-12 | 28.7 | 30.05 | 28.7 | 29.57 | +2.57% | 44,631 | 131,837,337 |
| 2025-02-11 | 29 | 29.29 | 28.62 | 28.83 | -0.48% | 24,693 | 71,403,116 |
| 2025-02-10 | 28.18 | 29.18 | 28.1 | 28.97 | +2.62% | 47,900 | 136,929,664 |
| 2025-02-07 | 28.3 | 28.71 | 27.91 | 28.23 | -0.35% | 51,364 | 144,954,295 |
| 2025-02-06 | 28.48 | 28.73 | 27.98 | 28.33 | -0.6% | 31,872 | 90,020,612 |
| 2025-02-05 | 30.01 | 30.07 | 28.02 | 28.5 | -4.33% | 51,184 | 146,253,062 |
| 2025-01-27 | 30.12 | 30.6 | 29.79 | 29.79 | -2.01% | 28,920 | 87,148,627 |
| 2025-01-24 | 29.64 | 30.73 | 29.4 | 30.4 | +2.49% | 43,633 | 132,390,028 |
| 2025-01-23 | 29.41 | 29.98 | 29.26 | 29.66 | +1.4% | 31,498 | 93,401,558 |
| 2025-01-22 | 29.38 | 29.59 | 28.46 | 29.25 | -0.95% | 39,624 | 115,087,828 |
| 2025-01-21 | 29.2 | 29.59 | 28.82 | 29.53 | +2.46% | 40,122 | 117,524,504 |
| 2025-01-20 | 28.63 | 29.3 | 28.46 | 28.82 | +1.3% | 39,887 | 115,656,144 |
| 2025-01-17 | 28.84 | 28.91 | 28.26 | 28.45 | -1.63% | 23,508 | 67,041,326 |
| 2025-01-16 | 28.76 | 29.14 | 28.35 | 28.92 | +1.33% | 36,838 | 106,235,064 |
| 2025-01-15 | 28.79 | 29.08 | 28.3 | 28.54 | -1.07% | 38,796 | 111,143,028 |
| 2025-01-14 | 29 | 30.1 | 28.54 | 28.85 | +2.67% | 74,961 | 218,590,197 |
| 2025-01-13 | 27.26 | 28.12 | 27 | 28.1 | +3.23% | 41,107 | 113,741,899 |
| 2025-01-10 | 28.31 | 29.57 | 27.22 | 27.22 | -3.48% | 70,003 | 198,714,389 |
| 2025-01-09 | 27.81 | 28.46 | 27.46 | 28.2 | +0.71% | 36,775 | 103,348,150 |
| 2025-01-08 | 27.8 | 28.26 | 27.42 | 28 | +0.57% | 31,813 | 88,340,242 |
| 2025-01-07 | 27.88 | 28.43 | 27.51 | 27.84 | -0.11% | 28,680 | 79,904,272 |
| 2025-01-06 | 28.75 | 28.82 | 27.53 | 27.87 | -3.36% | 56,233 | 157,574,705 |
| 2025-01-03 | 30.47 | 30.47 | 28.66 | 28.84 | -5.47% | 80,643 | 235,031,529 |
| 2025-01-02 | 29.18 | 31.47 | 29.11 | 30.51 | +4.31% | 103,987 | 316,524,107 |
| 2024-12-31 | 29.71 | 30.42 | 29.25 | 29.25 | -2.04% | 35,325 | 105,198,456 |
| 2024-12-30 | 29.56 | 29.92 | 29.14 | 29.86 | +1.05% | 37,361 | 110,273,913 |
| 2024-12-27 | 29.29 | 30.08 | 28.81 | 29.55 | +0.75% | 47,191 | 139,780,631 |
| 2024-12-26 | 29.97 | 30.15 | 29 | 29.33 | -2.14% | 64,271 | 188,431,078 |
| 2024-12-25 | 30.95 | 30.95 | 29.41 | 29.97 | -3.26% | 66,407 | 198,471,950 |
| 2024-12-24 | 30.39 | 31.48 | 30.31 | 30.98 | +1.84% | 44,887 | 139,145,991 |
| 2024-12-23 | 30.66 | 31.08 | 30.23 | 30.42 | -0.1% | 58,914 | 180,648,371 |
| 2024-12-20 | 30.03 | 30.67 | 30.03 | 30.45 | +1.4% | 69,019 | 210,081,533 |
| 2024-12-19 | 32.07 | 32.07 | 29.87 | 30.03 | -4.97% | 90,838 | 277,665,207 |
| 2024-12-18 | 31.68 | 32.49 | 31.02 | 31.6 | +0.25% | 63,294 | 198,508,280 |
| 2024-12-17 | 31.8 | 32.23 | 30.5 | 31.52 | -1.41% | 105,938 | 333,567,968 |
| 2024-12-16 | 31.5 | 33.5 | 30.61 | 31.97 | +3.83% | 193,819 | 627,376,732 |
| 2024-12-13 | 32.5 | 32.81 | 30.79 | 30.79 | -5.75% | 192,600 | 607,606,856 |
| 2024-12-12 | 32.37 | 34.3 | 32.02 | 32.67 | +0.9% | 171,596 | 575,513,743 |
| 2024-12-11 | 30 | 32.49 | 29.98 | 32.38 | +7.11% | 99,021 | 317,182,834 |
| 2024-12-10 | 31.45 | 31.5 | 30.12 | 30.23 | +1.96% | 65,707 | 202,108,859 |
| 2024-12-09 | 29.82 | 30.06 | 29.33 | 29.65 | -0.97% | 41,234 | 122,298,770 |
| 2024-12-06 | 30.13 | 30.35 | 29.5 | 29.94 | -0.63% | 48,148 | 144,113,109 |
| 2024-12-05 | 30.93 | 31 | 30 | 30.13 | -4.04% | 72,110 | 218,597,692 |
| 2024-12-04 | 29.98 | 31.97 | 29.72 | 31.4 | +4.7% | 101,512 | 316,795,699 |
| 2024-12-03 | 29.42 | 30.2 | 29.01 | 29.99 | +1.76% | 91,711 | 271,499,073 |
| 2024-12-02 | 28.47 | 30 | 28.36 | 29.47 | +6.31% | 120,075 | 352,239,130 |
| 2024-11-29 | 27.03 | 28.3 | 26.88 | 27.72 | +2.33% | 64,960 | 179,255,815 |
| 2024-11-28 | 26.81 | 27.49 | 26.69 | 27.09 | +1.04% | 44,178 | 120,290,958 |
| 2024-11-27 | 26.45 | 26.88 | 25.61 | 26.81 | +1.4% | 46,199 | 121,773,780 |
| 2024-11-26 | 25.61 | 27.17 | 25.33 | 26.44 | +3.08% | 43,897 | 115,514,343 |
| 2024-11-25 | 26.27 | 26.41 | 25.18 | 25.65 | -2.4% | 70,816 | 182,356,469 |
| 2024-11-22 | 27 | 27.23 | 26.14 | 26.28 | -3.13% | 36,022 | 96,298,965 |
| 2024-11-21 | 27.33 | 27.47 | 26.93 | 27.13 | -0.73% | 37,554 | 102,258,060 |
| 2024-11-20 | 26.8 | 27.55 | 26.5 | 27.33 | +1.6% | 57,817 | 156,836,865 |
| 2024-11-19 | 25.97 | 26.94 | 25.59 | 26.9 | +3.14% | 54,900 | 144,340,944 |
| 2024-11-18 | 25.9 | 26.58 | 25.75 | 26.08 | +0.38% | 50,953 | 133,572,986 |
| 2024-11-15 | 26.1 | 26.75 | 25.57 | 25.98 | -1.03% | 50,155 | 131,861,600 |
| 2024-11-14 | 27.02 | 27.39 | 26.01 | 26.25 | -2.81% | 74,380 | 197,447,634 |
| 2024-11-13 | 28.63 | 28.65 | 26.77 | 27.01 | -5.69% | 132,141 | 362,477,107 |
| 2024-11-12 | 26 | 28.64 | 25.92 | 28.64 | +9.98% | 239,714 | 671,995,749 |
| 2024-11-11 | 25.8 | 26.21 | 24.55 | 26.04 | -0.53% | 147,755 | 373,452,170 |
| 2024-11-08 | 26.26 | 26.9 | 25.59 | 26.18 | +1.87% | 192,767 | 503,867,588 |
| 2024-11-07 | 23.65 | 25.7 | 23.54 | 25.7 | +10.02% | 145,205 | 364,054,636 |
| 2024-11-06 | 23.3 | 23.9 | 22.92 | 23.36 | +0.3% | 85,580 | 199,634,613 |
| 2024-11-05 | 22.26 | 23.38 | 21.83 | 23.29 | +4.82% | 109,324 | 249,457,284 |
| 2024-11-04 | 22.11 | 22.32 | 21.7 | 22.22 | +0.91% | 44,731 | 98,466,040 |
| 2024-11-01 | 21.94 | 22.48 | 21.76 | 22.02 | -0.18% | 57,059 | 126,368,321 |
| 2024-10-31 | 21.51 | 22.23 | 21.44 | 22.06 | +1.61% | 55,842 | 122,538,030 |
| 2024-10-30 | 22.02 | 22.2 | 21.49 | 21.71 | -1.85% | 42,609 | 92,780,920 |
| 2024-10-29 | 22.81 | 22.81 | 21.95 | 22.12 | -2.6% | 46,982 | 104,728,165 |
| 2024-10-28 | 22.36 | 22.82 | 22.24 | 22.71 | +1.79% | 45,899 | 103,396,388 |
| 2024-10-25 | 22.19 | 22.38 | 22.1 | 22.31 | +0.54% | 32,832 | 73,057,805 |
| 2024-10-24 | 22.44 | 22.49 | 22.1 | 22.19 | -1.55% | 36,949 | 82,121,436 |
| 2024-10-23 | 22.8 | 23.2 | 22.4 | 22.54 | -1.7% | 48,804 | 110,257,122 |
| 2024-10-22 | 22.5 | 23.29 | 22.5 | 22.93 | +1.37% | 49,550 | 113,798,714 |
| 2024-10-21 | 22.51 | 23.01 | 22.3 | 22.62 | -0.13% | 58,585 | 132,131,855 |
| 2024-10-18 | 21.53 | 23.1 | 21.13 | 22.65 | +5.59% | 131,551 | 294,175,705 |
| 2024-10-17 | 22.95 | 23.16 | 21.35 | 21.45 | -7.54% | 106,417 | 235,280,879 |
| 2024-10-16 | 22.7 | 23.5 | 22.51 | 23.2 | +1.44% | 53,817 | 124,266,120 |
| 2024-10-15 | 22.9 | 23.68 | 22.85 | 22.87 | -1.42% | 49,540 | 115,125,195 |
| 2024-10-14 | 22.84 | 23.35 | 22.62 | 23.2 | +1.09% | 55,705 | 128,410,420 |
| 2024-10-11 | 23.39 | 23.92 | 22.91 | 22.95 | -2.46% | 50,158 | 117,326,902 |
| 2024-10-10 | 23.03 | 24.09 | 22.58 | 23.53 | +0.26% | 100,676 | 234,898,675 |
| 2024-10-09 | 25.1 | 25.1 | 23.47 | 23.47 | -10.01% | 127,501 | 303,414,996 |
| 2024-10-08 | 27.03 | 27.4 | 23.85 | 26.08 | +4.49% | 233,255 | 592,897,158 |
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：