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 |
| 2024-12-31 | 29.49 | 29.49 | 28.31 | 28.32 | -2.65% | 66,440 | 190,809,521 |
| 2024-12-30 | 28.88 | 29.57 | 28.64 | 29.09 | -0.24% | 78,037 | 226,975,972 |
| 2024-12-27 | 28.05 | 29.46 | 27.65 | 29.16 | +4.07% | 125,707 | 362,045,775 |
| 2024-12-26 | 27.76 | 28.56 | 27.69 | 28.02 | +0.14% | 77,435 | 217,809,882 |
| 2024-12-25 | 28.81 | 29.68 | 27.51 | 27.98 | -3.98% | 111,322 | 318,243,952 |
| 2024-12-24 | 29.46 | 29.61 | 28.6 | 29.14 | -2.96% | 118,381 | 342,432,278 |
| 2024-12-23 | 29 | 31 | 28.7 | 30.03 | +1.97% | 201,074 | 594,890,998 |
| 2024-12-20 | 27.8 | 29.52 | 27.24 | 29.45 | +5.67% | 167,506 | 481,504,345 |
| 2024-12-19 | 28.7 | 28.82 | 27.4 | 27.87 | -3.13% | 146,988 | 409,923,245 |
| 2024-12-18 | 26.29 | 28.77 | 26.29 | 28.77 | +10.02% | 127,514 | 356,102,633 |
| 2024-12-17 | 26.71 | 27 | 26.01 | 26.15 | -2.24% | 45,015 | 118,923,234 |
| 2024-12-16 | 28.05 | 28.14 | 26.57 | 26.75 | -4.77% | 69,377 | 188,016,842 |
| 2024-12-13 | 28.57 | 28.83 | 27.9 | 28.09 | -1.3% | 105,014 | 296,913,855 |
| 2024-12-12 | 27 | 29.01 | 26.95 | 28.46 | +5.41% | 144,968 | 410,777,102 |
| 2024-12-11 | 27.23 | 27.78 | 26.93 | 27 | +0.63% | 66,358 | 180,412,861 |
| 2024-12-10 | 27.15 | 27.35 | 26.8 | 26.83 | +0.79% | 53,759 | 145,455,626 |
| 2024-12-09 | 26.68 | 26.88 | 26.34 | 26.62 | -0.45% | 35,960 | 95,745,759 |
| 2024-12-06 | 26.62 | 26.88 | 26.2 | 26.74 | +0.68% | 36,970 | 98,319,686 |
| 2024-12-05 | 26.2 | 26.82 | 26.09 | 26.56 | +1.18% | 54,730 | 144,839,551 |
| 2024-12-04 | 26.9 | 26.99 | 25.98 | 26.25 | -2.42% | 62,759 | 166,047,574 |
| 2024-12-03 | 27.5 | 27.5 | 26.83 | 26.9 | -2.15% | 50,245 | 135,894,776 |
| 2024-12-02 | 26.89 | 27.54 | 26.73 | 27.49 | +2.23% | 45,158 | 123,164,986 |
| 2024-11-29 | 26.84 | 27.2 | 26.49 | 26.89 | +0.19% | 36,935 | 99,299,189 |
| 2024-11-28 | 27.3 | 27.69 | 26.81 | 26.84 | -1.68% | 35,494 | 96,394,158 |
| 2024-11-27 | 26.59 | 27.3 | 26.18 | 27.3 | +2.59% | 37,588 | 100,936,999 |
| 2024-11-26 | 26.59 | 27.06 | 26.45 | 26.61 | -0.34% | 32,702 | 87,542,004 |
| 2024-11-25 | 27.53 | 27.89 | 26.14 | 26.7 | -3.01% | 69,240 | 184,546,839 |
| 2024-11-22 | 28.1 | 28.52 | 27.33 | 27.53 | -1.99% | 69,233 | 193,489,225 |
| 2024-11-21 | 27.24 | 28.6 | 27.17 | 28.09 | +2.71% | 90,079 | 253,526,283 |
| 2024-11-20 | 27.14 | 27.55 | 26.88 | 27.35 | +0.81% | 58,320 | 159,131,618 |
| 2024-11-19 | 26.47 | 27.27 | 26.33 | 27.13 | +2.49% | 74,957 | 199,978,391 |
| 2024-11-18 | 27.74 | 28.1 | 26.11 | 26.47 | -5.09% | 119,183 | 321,084,318 |
| 2024-11-15 | 28.7 | 28.9 | 27.83 | 27.89 | -2.89% | 62,710 | 177,932,041 |
| 2024-11-14 | 30.03 | 30.3 | 28.6 | 28.72 | -5.31% | 81,941 | 239,509,951 |
| 2024-11-13 | 30.11 | 30.5 | 29.71 | 30.33 | +0.6% | 63,416 | 190,757,755 |
| 2024-11-12 | 31.37 | 31.45 | 29.87 | 30.15 | -3.86% | 117,954 | 359,402,453 |
| 2024-11-11 | 31.98 | 32.15 | 31.12 | 31.36 | +0.03% | 115,092 | 361,709,040 |
| 2024-11-08 | 30.3 | 31.98 | 30.02 | 31.35 | +3.47% | 152,466 | 474,274,517 |
| 2024-11-07 | 30.7 | 30.88 | 30.1 | 30.3 | -3.19% | 132,539 | 402,500,327 |
| 2024-11-06 | 31.5 | 31.82 | 31.07 | 31.3 | -1.39% | 147,823 | 465,354,898 |
| 2024-11-05 | 32 | 32.25 | 29.86 | 31.74 | +0.22% | 252,230 | 786,815,224 |
| 2024-11-04 | 30.76 | 31.9 | 30.51 | 31.67 | +1.6% | 77,133 | 242,168,930 |
| 2024-11-01 | 31.81 | 33.03 | 30.85 | 31.17 | -4.68% | 125,531 | 395,565,345 |
| 2024-10-31 | 31.51 | 33.61 | 31.06 | 32.7 | +0.43% | 194,328 | 625,846,719 |
| 2024-10-30 | 31.24 | 33.29 | 30.8 | 32.56 | +4.09% | 206,856 | 671,885,453 |
| 2024-10-29 | 31.81 | 32.29 | 30.9 | 31.28 | -4.37% | 198,831 | 627,173,868 |
| 2024-10-28 | 32.8 | 34.99 | 31.44 | 32.71 | -0.06% | 292,612 | 964,042,923 |
| 2024-10-25 | 31.08 | 32.78 | 30.52 | 32.73 | +9.83% | 259,708 | 836,300,727 |
| 2024-10-24 | 30.1 | 31.09 | 29.6 | 29.8 | -4.12% | 201,160 | 609,876,767 |
| 2024-10-23 | 28.24 | 31.08 | 28.1 | 31.08 | +10.02% | 318,785 | 970,517,698 |
| 2024-10-22 | 27.7 | 28.78 | 27.19 | 28.25 | +1.99% | 129,385 | 363,391,713 |
| 2024-10-21 | 27.19 | 27.98 | 26.87 | 27.7 | +5.4% | 135,057 | 370,900,896 |
| 2024-10-18 | 25.16 | 26.9 | 24.58 | 26.28 | +4.49% | 116,232 | 300,358,977 |
| 2024-10-17 | 25.12 | 25.68 | 25.03 | 25.15 | +0.64% | 49,474 | 125,390,540 |
| 2024-10-16 | 25.93 | 26.06 | 24.8 | 24.99 | -3.59% | 70,341 | 178,288,233 |
| 2024-10-15 | 25.73 | 26.55 | 25.52 | 25.92 | -1.59% | 67,652 | 176,338,262 |
| 2024-10-14 | 25.66 | 26.57 | 25.2 | 26.34 | +2.65% | 103,105 | 269,842,536 |
| 2024-10-11 | 27.49 | 27.49 | 25.06 | 25.66 | -7.83% | 123,369 | 316,571,025 |
| 2024-10-10 | 26.98 | 28.27 | 25.19 | 27.84 | +3% | 196,446 | 527,668,441 |
| 2024-10-09 | 25.65 | 27.52 | 25.5 | 27.03 | +1.35% | 158,420 | 422,351,729 |
| 2024-10-08 | 27.63 | 27.63 | 25.2 | 26.67 | +6.13% | 133,720 | 354,532,689 |
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：