股票概览
30.16
-1.44%
-0.44
30.63
开盘价
30.83
最高价
29.82
最低价
98,001
成交量
数据更新至: 2025-03-25
技术指标
31.06
MA5 (5日均线)
31.71
MA10 (10日均线)
33.23
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 | 30.63 | 30.83 | 29.82 | 30.16 | -1.44% | 98,001 | 296,353,894 |
| 2025-03-24 | 30.73 | 31 | 29.75 | 30.6 | -0.42% | 192,482 | 585,310,003 |
| 2025-03-21 | 31.88 | 32.02 | 30.66 | 30.73 | -4.06% | 249,629 | 777,892,755 |
| 2025-03-20 | 31.73 | 33.12 | 31.46 | 32.03 | +0.85% | 267,433 | 861,809,654 |
| 2025-03-19 | 32.02 | 32.29 | 31.68 | 31.76 | -1.06% | 171,225 | 545,124,202 |
| 2025-03-18 | 32.2 | 32.63 | 32.1 | 32.1 | -0.28% | 164,379 | 531,022,825 |
| 2025-03-17 | 32.3 | 32.65 | 32 | 32.19 | -0.28% | 162,489 | 524,895,384 |
| 2025-03-14 | 31.8 | 32.48 | 31.7 | 32.28 | +1.89% | 202,572 | 652,100,103 |
| 2025-03-13 | 33.7 | 33.7 | 31.5 | 31.68 | -5.69% | 415,997 | 1,338,600,134 |
| 2025-03-12 | 33.98 | 34.28 | 33.42 | 33.59 | -0.12% | 208,146 | 703,463,837 |
| 2025-03-11 | 34.23 | 34.48 | 33.35 | 33.63 | -3.31% | 272,459 | 918,868,550 |
| 2025-03-10 | 35.22 | 35.49 | 34.35 | 34.78 | -1.64% | 200,703 | 697,429,567 |
| 2025-03-07 | 35.73 | 35.95 | 35.13 | 35.36 | -1.04% | 222,687 | 791,999,047 |
| 2025-03-06 | 35 | 36.58 | 35 | 35.73 | +2.2% | 353,680 | 1,267,506,669 |
| 2025-03-05 | 34.7 | 35.37 | 34.56 | 34.96 | +0.78% | 232,118 | 810,308,295 |
| 2025-03-04 | 33.69 | 35.26 | 33.58 | 34.69 | +1.88% | 329,840 | 1,144,318,000 |
| 2025-03-03 | 34 | 35.08 | 33.16 | 34.05 | +1.19% | 334,790 | 1,147,806,250 |
| 2025-02-28 | 34.7 | 34.81 | 33.5 | 33.65 | -2.66% | 307,358 | 1,046,646,414 |
| 2025-02-27 | 36.12 | 36.3 | 33.85 | 34.57 | -4.29% | 517,989 | 1,802,590,965 |
| 2025-02-26 | 36.29 | 36.65 | 35.5 | 36.12 | -0.47% | 363,544 | 1,310,999,773 |
| 2025-02-25 | 36.65 | 37.67 | 36.11 | 36.29 | -2.97% | 440,240 | 1,616,254,447 |
| 2025-02-24 | 36.51 | 38.2 | 36.13 | 37.4 | +1.44% | 538,412 | 1,999,807,270 |
| 2025-02-21 | 35.6 | 37.55 | 35.42 | 36.87 | +2.7% | 615,361 | 2,247,943,046 |
| 2025-02-20 | 35.9 | 36.06 | 34.88 | 35.9 | -1.07% | 679,292 | 2,407,339,435 |
| 2025-02-19 | 33.3 | 36.85 | 33.3 | 36.29 | +8.33% | 946,524 | 3,412,829,780 |
| 2025-02-18 | 33.6 | 35.26 | 33.01 | 33.5 | -1.47% | 583,810 | 1,984,958,205 |
| 2025-02-17 | 34.32 | 35.18 | 33.42 | 34 | -2.16% | 502,521 | 1,715,290,652 |
| 2025-02-14 | 33.82 | 35.16 | 33.31 | 34.75 | +2.06% | 623,953 | 2,137,853,678 |
| 2025-02-13 | 34.52 | 35.16 | 33.61 | 34.05 | -1.76% | 815,102 | 2,810,203,639 |
| 2025-02-12 | 31.88 | 35.92 | 31.47 | 34.66 | +6.16% | 1,197,095 | 4,017,195,144 |
| 2025-02-11 | 32 | 33.73 | 32 | 32.65 | +4.05% | 818,483 | 2,686,006,637 |
| 2025-02-10 | 31.3 | 32.18 | 31.06 | 31.38 | +1.98% | 505,208 | 1,593,900,105 |
| 2025-02-07 | 30.53 | 31.52 | 30.02 | 30.77 | +0.79% | 741,664 | 2,291,427,545 |
| 2025-02-06 | 28.3 | 30.69 | 28.23 | 30.53 | +7.5% | 621,576 | 1,845,447,400 |
| 2025-02-05 | 28.45 | 28.92 | 28.28 | 28.4 | +1.43% | 234,309 | 668,569,240 |
| 2025-01-27 | 28.96 | 29.09 | 27.96 | 28 | -3.28% | 255,508 | 727,469,150 |
| 2025-01-24 | 28.15 | 29.11 | 28.1 | 28.95 | +2.62% | 312,545 | 899,533,414 |
| 2025-01-23 | 29.1 | 29.42 | 28.21 | 28.21 | -1.81% | 371,343 | 1,069,185,537 |
| 2025-01-22 | 29.12 | 29.33 | 28.64 | 28.73 | -2.28% | 386,563 | 1,119,394,027 |
| 2025-01-21 | 29 | 29.56 | 28.53 | 29.4 | +2.65% | 505,827 | 1,472,868,102 |
| 2025-01-20 | 28.66 | 29.1 | 28.32 | 28.64 | +0.53% | 362,770 | 1,038,995,961 |
| 2025-01-17 | 28.39 | 29.25 | 27.86 | 28.49 | -0.59% | 531,609 | 1,517,641,590 |
| 2025-01-16 | 28.33 | 29.25 | 27.28 | 28.66 | +2.32% | 570,040 | 1,607,766,429 |
| 2025-01-15 | 27.61 | 28.5 | 27.51 | 28.01 | +0.76% | 404,682 | 1,137,813,276 |
| 2025-01-14 | 26.39 | 27.93 | 26.3 | 27.8 | +4.98% | 451,577 | 1,232,084,502 |
| 2025-01-13 | 25.99 | 26.98 | 25.53 | 26.48 | +0.34% | 309,928 | 811,961,608 |
| 2025-01-10 | 26.27 | 27.42 | 26.1 | 26.39 | -0.15% | 449,566 | 1,210,413,968 |
| 2025-01-09 | 26.19 | 27.07 | 26.1 | 26.43 | +0.65% | 364,605 | 973,047,327 |
| 2025-01-08 | 25.8 | 26.8 | 24.95 | 26.26 | +1.27% | 474,710 | 1,225,310,490 |
| 2025-01-07 | 24.31 | 25.96 | 24.31 | 25.93 | +7.02% | 549,326 | 1,389,681,374 |
| 2025-01-06 | 24.54 | 25.15 | 24 | 24.23 | -2.06% | 366,313 | 895,296,856 |
| 2025-01-03 | 26.38 | 26.5 | 24.66 | 24.74 | -5.79% | 449,961 | 1,144,582,303 |
| 2025-01-02 | 28.07 | 28.2 | 25.91 | 26.26 | -7.04% | 559,858 | 1,513,882,201 |
| 2024-12-31 | 29.35 | 30.65 | 28 | 28.25 | -3.91% | 571,805 | 1,687,584,766 |
| 2024-12-30 | 29.03 | 29.75 | 29 | 29.4 | +0.58% | 371,617 | 1,088,850,590 |
| 2024-12-27 | 30.16 | 30.8 | 29.23 | 29.23 | -3.34% | 571,675 | 1,715,040,939 |
| 2024-12-26 | 29.34 | 30.33 | 28.98 | 30.24 | +1.92% | 585,177 | 1,749,175,093 |
| 2024-12-25 | 29.65 | 30.16 | 29.26 | 29.67 | +0.1% | 522,390 | 1,552,845,796 |
| 2024-12-24 | 29.25 | 29.7 | 28.4 | 29.64 | +1.47% | 529,589 | 1,539,512,300 |
| 2024-12-23 | 29.3 | 29.64 | 28.54 | 29.21 | -0.31% | 615,336 | 1,796,936,160 |
| 2024-12-20 | 28.23 | 29.7 | 28 | 29.3 | +3.68% | 749,019 | 2,178,029,544 |
| 2024-12-19 | 27.08 | 28.49 | 26.82 | 28.26 | +2.39% | 494,728 | 1,374,839,892 |
| 2024-12-18 | 26.72 | 27.8 | 26.45 | 27.6 | +3.41% | 431,621 | 1,176,420,220 |
| 2024-12-17 | 27.14 | 27.89 | 26.57 | 26.69 | -2.59% | 335,046 | 907,285,752 |
| 2024-12-16 | 28.38 | 28.38 | 27.23 | 27.4 | -3.49% | 387,828 | 1,075,310,779 |
| 2024-12-13 | 27.8 | 29.15 | 27.3 | 28.39 | +1.79% | 659,658 | 1,860,399,076 |
| 2024-12-12 | 27.8 | 28 | 27.3 | 27.89 | -0.04% | 327,355 | 905,299,956 |
| 2024-12-11 | 27.6 | 28.39 | 27.56 | 27.9 | +0.61% | 286,080 | 799,041,582 |
| 2024-12-10 | 28.74 | 28.93 | 27.71 | 27.73 | +0.04% | 423,930 | 1,195,661,154 |
| 2024-12-09 | 28.51 | 28.67 | 27.55 | 27.72 | -3.52% | 385,833 | 1,080,767,798 |
| 2024-12-06 | 28.8 | 29.04 | 28 | 28.73 | -0.48% | 436,439 | 1,248,613,374 |
| 2024-12-05 | 28.3 | 29.11 | 28.21 | 28.87 | +0.7% | 369,395 | 1,062,954,884 |
| 2024-12-04 | 29.34 | 30 | 28.49 | 28.67 | +0.21% | 599,299 | 1,753,849,489 |
| 2024-12-03 | 29 | 29.43 | 28.18 | 28.61 | -0.21% | 613,874 | 1,768,482,255 |
| 2024-12-02 | 27.43 | 28.67 | 27.3 | 28.67 | +4.52% | 618,635 | 1,744,981,658 |
| 2024-11-29 | 26.9 | 27.83 | 26.33 | 27.43 | +0.88% | 590,911 | 1,603,473,840 |
| 2024-11-28 | 27.59 | 27.95 | 27.05 | 27.19 | -1.41% | 440,438 | 1,208,402,160 |
| 2024-11-27 | 27.05 | 27.6 | 26.18 | 27.58 | +1.36% | 522,912 | 1,407,869,411 |
| 2024-11-26 | 27.68 | 28.16 | 27.12 | 27.21 | -1.7% | 362,416 | 1,000,874,829 |
| 2024-11-25 | 28.49 | 28.99 | 26.92 | 27.68 | -2.88% | 626,344 | 1,736,844,463 |
| 2024-11-22 | 30 | 30.48 | 28.31 | 28.5 | -3.36% | 843,384 | 2,493,787,349 |
| 2024-11-21 | 28.67 | 29.98 | 28.43 | 29.49 | +2.01% | 805,550 | 2,358,413,840 |
| 2024-11-20 | 28.47 | 29.18 | 28.07 | 28.91 | +1.65% | 739,260 | 2,116,883,692 |
| 2024-11-19 | 27.5 | 29.15 | 27.35 | 28.44 | +3.42% | 924,761 | 2,602,134,504 |
| 2024-11-18 | 29.57 | 29.77 | 27.22 | 27.5 | -7% | 813,309 | 2,273,650,573 |
| 2024-11-15 | 31.06 | 32.15 | 29.57 | 29.57 | -8.11% | 1,182,051 | 3,636,718,721 |
| 2024-11-14 | 34.47 | 35.35 | 32.18 | 32.18 | -6.7% | 1,422,918 | 4,708,542,318 |
| 2024-11-13 | 35.78 | 36.77 | 33.68 | 34.49 | +0.23% | 2,107,912 | 7,400,581,863 |
| 2024-11-12 | 33.6 | 34.41 | 33.1 | 34.41 | +10.01% | 2,021,009 | 6,913,762,855 |
| 2024-11-11 | 29.5 | 31.28 | 29.4 | 31.28 | +9.99% | 426,545 | 1,308,255,044 |
| 2024-11-08 | 27.28 | 28.8 | 27.28 | 28.44 | +5.26% | 857,975 | 2,395,638,362 |
| 2024-11-07 | 26.7 | 27.56 | 26.5 | 27.02 | 0% | 546,832 | 1,475,168,454 |
| 2024-11-06 | 27.55 | 27.88 | 26.59 | 27.02 | +1.12% | 755,421 | 2,054,529,072 |
| 2024-11-05 | 25.81 | 26.95 | 25.67 | 26.72 | +3.17% | 657,733 | 1,738,537,690 |
| 2024-11-04 | 25.58 | 26.68 | 25.56 | 25.9 | +0.12% | 550,879 | 1,435,469,934 |
| 2024-11-01 | 28 | 29.1 | 25.8 | 25.87 | -7.94% | 925,888 | 2,513,178,098 |
| 2024-10-31 | 26.5 | 29.12 | 25.72 | 28.1 | +4.89% | 1,100,402 | 2,997,415,772 |
| 2024-10-30 | 25.5 | 27.66 | 25.29 | 26.79 | +5.97% | 936,672 | 2,494,492,800 |
| 2024-10-29 | 24.95 | 26.46 | 24.77 | 25.28 | +1.32% | 887,070 | 2,279,330,818 |
| 2024-10-28 | 24.72 | 25.31 | 24.36 | 24.95 | -0.16% | 603,921 | 1,492,688,119 |
| 2024-10-25 | 25.4 | 25.53 | 24.68 | 24.99 | -0.75% | 886,549 | 2,222,008,559 |
| 2024-10-24 | 23.4 | 25.83 | 23.1 | 25.18 | +7.24% | 1,299,053 | 3,239,711,630 |
| 2024-10-23 | 23.56 | 23.94 | 23.33 | 23.48 | -1.18% | 378,645 | 895,831,541 |
| 2024-10-22 | 23.91 | 24.35 | 23.5 | 23.76 | -0.63% | 532,893 | 1,272,356,875 |
| 2024-10-21 | 23.8 | 24.73 | 23.5 | 23.91 | +2.66% | 808,601 | 1,951,547,529 |
| 2024-10-18 | 21.9 | 23.87 | 21.86 | 23.29 | +6.1% | 663,604 | 1,524,919,866 |
| 2024-10-17 | 22.31 | 22.56 | 21.93 | 21.95 | -0.72% | 279,697 | 621,999,776 |
| 2024-10-16 | 21.73 | 22.58 | 21.65 | 22.11 | -0.58% | 292,091 | 647,892,570 |
| 2024-10-15 | 22.48 | 23.13 | 22.18 | 22.24 | -1.46% | 435,562 | 987,096,791 |
| 2024-10-14 | 21.63 | 22.69 | 21.3 | 22.57 | +4.35% | 445,543 | 979,778,681 |
| 2024-10-11 | 22.56 | 23.28 | 21.32 | 21.63 | -6.16% | 504,515 | 1,113,646,199 |
| 2024-10-10 | 23.86 | 24.03 | 22.16 | 23.05 | -4.12% | 605,106 | 1,407,577,307 |
| 2024-10-09 | 24.2 | 25.67 | 23 | 24.04 | -0.29% | 1,107,981 | 2,726,450,163 |
| 2024-10-08 | 24.11 | 24.11 | 22.97 | 24.11 | +9.99% | 715,919 | 1,716,754,067 |
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：