股票概览
30.46
-4.78%
-1.53
31.02
开盘价
31.46
最高价
29.5
最低价
163,423
成交量
数据更新至: 2025-03-25
技术指标
31.04
MA5 (5日均线)
30.91
MA10 (10日均线)
28.93
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 | 31.02 | 31.46 | 29.5 | 30.46 | -4.78% | 163,423 | 501,178,590 |
| 2025-03-24 | 31.64 | 32.7 | 30 | 31.99 | +1.11% | 285,067 | 895,929,076 |
| 2025-03-21 | 30.98 | 33.94 | 30.85 | 31.64 | +2.56% | 371,930 | 1,205,940,057 |
| 2025-03-20 | 30.01 | 31.42 | 29.81 | 30.85 | +2.02% | 207,594 | 637,418,865 |
| 2025-03-19 | 31.18 | 31.3 | 30.1 | 30.24 | -3.88% | 175,141 | 535,611,085 |
| 2025-03-18 | 31.36 | 32.54 | 31.15 | 31.46 | -2.3% | 233,687 | 740,124,619 |
| 2025-03-17 | 33.28 | 35 | 31.6 | 32.2 | -1.23% | 379,364 | 1,250,720,152 |
| 2025-03-14 | 30.24 | 32.6 | 29.64 | 32.6 | +9.99% | 346,716 | 1,085,344,384 |
| 2025-03-13 | 28.1 | 29.68 | 27.85 | 29.64 | +5.74% | 142,342 | 410,553,525 |
| 2025-03-12 | 28.61 | 28.62 | 27.98 | 28.03 | -1.99% | 68,239 | 192,540,093 |
| 2025-03-11 | 27.5 | 28.81 | 27.3 | 28.6 | +2.84% | 93,402 | 264,084,437 |
| 2025-03-10 | 27.82 | 28.08 | 27.35 | 27.81 | +1.98% | 66,625 | 185,089,192 |
| 2025-03-07 | 27.39 | 28.51 | 26.99 | 27.27 | -0.47% | 98,222 | 272,189,422 |
| 2025-03-06 | 27.2 | 27.79 | 27.12 | 27.4 | +0.44% | 47,536 | 130,272,361 |
| 2025-03-05 | 27.07 | 27.46 | 26.9 | 27.28 | -0.26% | 59,771 | 162,438,795 |
| 2025-03-04 | 26.06 | 27.45 | 25.81 | 27.35 | +4.95% | 110,395 | 297,236,116 |
| 2025-03-03 | 25.58 | 26.19 | 25.5 | 26.06 | +2.08% | 49,380 | 128,020,472 |
| 2025-02-28 | 26.18 | 26.8 | 25.46 | 25.53 | -1.88% | 70,268 | 183,180,933 |
| 2025-02-27 | 26.03 | 26.22 | 25.64 | 26.02 | -0.57% | 48,851 | 126,659,553 |
| 2025-02-26 | 25.82 | 26.49 | 25.8 | 26.17 | +1.12% | 52,232 | 136,752,494 |
| 2025-02-25 | 26 | 26.31 | 25.7 | 25.88 | -1.15% | 40,763 | 106,007,736 |
| 2025-02-24 | 26.67 | 26.75 | 26.02 | 26.18 | -1.58% | 80,034 | 210,827,227 |
| 2025-02-21 | 25.93 | 26.93 | 25.78 | 26.6 | +2.66% | 84,737 | 224,804,519 |
| 2025-02-20 | 25.5 | 25.97 | 25.34 | 25.91 | +1.69% | 60,704 | 155,833,995 |
| 2025-02-19 | 25.4 | 25.85 | 25.27 | 25.48 | +0.24% | 46,549 | 118,719,891 |
| 2025-02-18 | 26.46 | 26.46 | 25.38 | 25.42 | -3.89% | 50,886 | 131,754,584 |
| 2025-02-17 | 26.58 | 26.85 | 26.23 | 26.45 | -0.45% | 42,307 | 111,699,159 |
| 2025-02-14 | 26.61 | 27.17 | 26.3 | 26.57 | -0.19% | 52,464 | 139,748,831 |
| 2025-02-13 | 26.55 | 27.47 | 26.55 | 26.62 | +0.41% | 65,239 | 176,135,036 |
| 2025-02-12 | 26.15 | 26.65 | 26.13 | 26.51 | +0.95% | 41,173 | 108,915,107 |
| 2025-02-11 | 27 | 27.16 | 26.03 | 26.26 | -3.38% | 61,107 | 161,415,569 |
| 2025-02-10 | 26.62 | 27.47 | 26.5 | 27.18 | +2.14% | 46,505 | 125,877,620 |
| 2025-02-07 | 26.69 | 26.99 | 26.38 | 26.61 | -0.52% | 48,244 | 128,986,432 |
| 2025-02-06 | 25.81 | 27 | 25.74 | 26.75 | +3.24% | 61,500 | 163,300,441 |
| 2025-02-05 | 25.92 | 26.4 | 25.76 | 25.91 | -0.04% | 28,772 | 74,851,024 |
| 2025-01-27 | 26.3 | 26.36 | 25.92 | 25.92 | -0.8% | 23,958 | 62,493,848 |
| 2025-01-24 | 25.83 | 26.22 | 25.81 | 26.13 | +0.93% | 28,673 | 74,776,522 |
| 2025-01-23 | 26.3 | 26.72 | 25.85 | 25.89 | -0.65% | 45,555 | 119,802,639 |
| 2025-01-22 | 26.14 | 26.21 | 25.75 | 26.06 | -0.53% | 26,569 | 69,001,716 |
| 2025-01-21 | 26.4 | 26.48 | 26.03 | 26.2 | -0.57% | 25,025 | 65,574,230 |
| 2025-01-20 | 26.53 | 26.94 | 26.09 | 26.35 | -0.64% | 46,387 | 122,639,957 |
| 2025-01-17 | 25.57 | 26.85 | 25.34 | 26.52 | +3.72% | 70,119 | 184,090,877 |
| 2025-01-16 | 25.92 | 26.39 | 25.27 | 25.57 | -1.31% | 45,689 | 117,578,588 |
| 2025-01-15 | 26.2 | 26.2 | 25.8 | 25.91 | -1.11% | 30,623 | 79,392,919 |
| 2025-01-14 | 25.76 | 26.34 | 25.14 | 26.2 | +3.03% | 51,535 | 133,267,753 |
| 2025-01-13 | 24.81 | 25.95 | 24.65 | 25.43 | +0.08% | 37,520 | 95,344,378 |
| 2025-01-10 | 25.8 | 26.34 | 25.4 | 25.41 | -1.74% | 49,847 | 129,250,812 |
| 2025-01-09 | 24.4 | 26.09 | 24.11 | 25.86 | +5.98% | 90,352 | 228,878,135 |
| 2025-01-08 | 25.01 | 25.4 | 23.98 | 24.4 | -2.75% | 59,797 | 146,855,556 |
| 2025-01-07 | 24.52 | 25.12 | 24.52 | 25.09 | +2.37% | 44,334 | 110,563,454 |
| 2025-01-06 | 25.21 | 25.56 | 24.1 | 24.51 | -3.92% | 71,077 | 175,798,325 |
| 2025-01-03 | 25.99 | 26.64 | 25.2 | 25.51 | -1.85% | 62,895 | 163,345,772 |
| 2025-01-02 | 28.34 | 28.4 | 25.67 | 25.99 | -8.23% | 102,701 | 275,321,938 |
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：