股票概览
29.6
-1.86%
-0.56
30.01
开盘价
30.27
最高价
29.24
最低价
11,527
成交量
数据更新至: 2025-03-25
技术指标
30.62
MA5 (5日均线)
31.57
MA10 (10日均线)
33.15
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 | 30.01 | 30.27 | 29.24 | 29.6 | -1.86% | 11,527 | 34,179,954 |
| 2025-03-24 | 30.59 | 30.85 | 29.3 | 30.16 | -1.41% | 17,896 | 53,741,491 |
| 2025-03-21 | 31.03 | 31.29 | 30.24 | 30.59 | -1.96% | 20,357 | 62,231,036 |
| 2025-03-20 | 31.61 | 31.84 | 31.17 | 31.2 | -1.17% | 14,261 | 44,734,849 |
| 2025-03-19 | 32.4 | 32.54 | 31.5 | 31.57 | -3.19% | 22,194 | 70,631,182 |
| 2025-03-18 | 31.45 | 32.65 | 31.22 | 32.61 | +4.22% | 32,760 | 105,251,890 |
| 2025-03-17 | 32.59 | 32.85 | 30.79 | 31.29 | -4.75% | 35,705 | 111,975,186 |
| 2025-03-14 | 33.3 | 33.3 | 32.49 | 32.85 | -0.33% | 13,363 | 43,859,293 |
| 2025-03-13 | 32.9 | 32.99 | 32.11 | 32.96 | +0.27% | 13,302 | 43,187,845 |
| 2025-03-12 | 33 | 33.41 | 32.6 | 32.87 | +0.74% | 15,419 | 50,802,695 |
| 2025-03-11 | 32.4 | 32.68 | 31.97 | 32.63 | -0.46% | 13,875 | 44,863,858 |
| 2025-03-10 | 32.57 | 32.99 | 32 | 32.78 | -0.18% | 19,031 | 61,780,075 |
| 2025-03-07 | 34.83 | 34.83 | 32.52 | 32.84 | -5.14% | 31,768 | 106,266,930 |
| 2025-03-06 | 34.6 | 35.5 | 34.56 | 34.62 | +0.64% | 16,641 | 58,081,074 |
| 2025-03-05 | 34.32 | 34.93 | 34.18 | 34.4 | +0.23% | 13,361 | 46,106,365 |
| 2025-03-04 | 33.44 | 34.6 | 33.3 | 34.32 | +0.65% | 14,604 | 49,792,462 |
| 2025-03-03 | 35.81 | 36.36 | 34.01 | 34.1 | -4.83% | 28,795 | 100,945,454 |
| 2025-02-28 | 37 | 37.14 | 35.53 | 35.83 | -3.16% | 26,975 | 97,998,274 |
| 2025-02-27 | 38.81 | 38.81 | 36.92 | 37 | -4.66% | 48,485 | 181,823,183 |
| 2025-02-26 | 35.31 | 38.81 | 35.27 | 38.81 | +10.01% | 39,535 | 147,967,705 |
| 2025-02-25 | 35.25 | 35.68 | 34.5 | 35.28 | +0.09% | 13,806 | 48,709,456 |
| 2025-02-24 | 36.23 | 36.32 | 35.1 | 35.25 | -4.16% | 30,577 | 108,383,573 |
| 2025-02-21 | 36.75 | 36.93 | 35.74 | 36.78 | +0.49% | 24,751 | 90,157,334 |
| 2025-02-20 | 35.16 | 37.28 | 34.86 | 36.6 | +4.57% | 34,190 | 124,046,637 |
| 2025-02-19 | 34.69 | 35.35 | 34.6 | 35 | +0.23% | 14,269 | 49,790,516 |
| 2025-02-18 | 36.38 | 36.5 | 34.68 | 34.92 | -3.03% | 15,462 | 54,545,869 |
| 2025-02-17 | 34.75 | 36.38 | 33.86 | 36.01 | +2.74% | 25,766 | 90,842,441 |
| 2025-02-14 | 34.77 | 35.37 | 34.59 | 35.05 | +0.55% | 13,802 | 48,138,471 |
| 2025-02-13 | 36.01 | 36.8 | 34.74 | 34.86 | -3.25% | 25,313 | 90,465,037 |
| 2025-02-12 | 35.84 | 36.37 | 35.5 | 36.03 | +0.42% | 16,025 | 57,539,346 |
| 2025-02-11 | 35.5 | 36.89 | 35.38 | 35.88 | +1.47% | 24,588 | 88,515,927 |
| 2025-02-10 | 35 | 35.5 | 34.7 | 35.36 | +0.34% | 17,441 | 61,287,105 |
| 2025-02-07 | 34.49 | 36.29 | 34.49 | 35.24 | +2.17% | 23,301 | 82,696,980 |
| 2025-02-06 | 33.6 | 34.5 | 32.6 | 34.49 | +2.77% | 23,138 | 78,617,760 |
| 2025-02-05 | 36.41 | 37.2 | 33.5 | 33.56 | -7.8% | 30,067 | 103,158,824 |
| 2025-01-27 | 37.29 | 38.5 | 36.36 | 36.4 | -2.39% | 17,902 | 66,585,826 |
| 2025-01-24 | 36.2 | 37.53 | 35.98 | 37.29 | +2.84% | 23,904 | 88,721,043 |
| 2025-01-23 | 37.57 | 38.39 | 35.46 | 36.26 | -3.49% | 32,034 | 118,077,911 |
| 2025-01-22 | 38.1 | 39.2 | 37.47 | 37.57 | -3.05% | 16,476 | 62,448,202 |
| 2025-01-21 | 38.9 | 39.65 | 38.58 | 38.75 | -0.39% | 20,941 | 81,675,940 |
| 2025-01-20 | 36.99 | 39.8 | 36.99 | 38.9 | +4.68% | 30,341 | 117,976,760 |
| 2025-01-17 | 37.78 | 38.1 | 36.66 | 37.16 | -2.65% | 23,137 | 85,999,374 |
| 2025-01-16 | 37.62 | 38.5 | 37.27 | 38.17 | +1.25% | 20,371 | 77,179,815 |
| 2025-01-15 | 38.12 | 39.01 | 37.48 | 37.7 | -1.1% | 23,156 | 88,294,449 |
| 2025-01-14 | 36.01 | 38.35 | 36.01 | 38.12 | +5.36% | 36,032 | 134,353,091 |
| 2025-01-13 | 39.01 | 39.01 | 35.74 | 36.18 | -8.89% | 51,921 | 189,044,062 |
| 2025-01-10 | 39.6 | 40.8 | 39 | 39.71 | -0.3% | 31,530 | 126,273,730 |
| 2025-01-09 | 40 | 41.8 | 38.58 | 39.83 | -2.45% | 43,671 | 174,056,070 |
| 2025-01-08 | 38.14 | 42.22 | 38.02 | 40.83 | +2.59% | 59,674 | 240,265,855 |
| 2025-01-07 | 42.2 | 43.01 | 39.8 | 39.8 | -10% | 48,194 | 199,551,636 |
| 2025-01-06 | 41.2 | 45 | 39.5 | 44.22 | +7.33% | 69,388 | 295,351,593 |
| 2025-01-03 | 37.81 | 41.2 | 37.81 | 41.2 | +10.01% | 37,145 | 150,454,712 |
| 2025-01-02 | 37.15 | 38.37 | 36.8 | 37.45 | +0.4% | 24,440 | 91,755,241 |
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：