股票概览
30.33
-3.53%
-1.11
31.44
开盘价
31.8
最高价
29.77
最低价
53,809
成交量
数据更新至: 2025-03-25
技术指标
32.85
MA5 (5日均线)
33.48
MA10 (10日均线)
32.49
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 | 31.44 | 31.8 | 29.77 | 30.33 | -3.53% | 53,809 | 164,808,348 |
| 2025-03-24 | 31.91 | 32.39 | 30.05 | 31.44 | -2.57% | 110,854 | 345,940,821 |
| 2025-03-21 | 35.9 | 35.9 | 32.27 | 32.27 | -9.99% | 140,441 | 464,268,083 |
| 2025-03-20 | 34.5 | 36.5 | 33.8 | 35.85 | +4.31% | 128,674 | 457,390,509 |
| 2025-03-19 | 34.3 | 34.99 | 33.33 | 34.37 | -1.12% | 61,191 | 209,356,439 |
| 2025-03-18 | 35 | 35.35 | 34.17 | 34.76 | +0.06% | 74,827 | 259,474,041 |
| 2025-03-17 | 33.79 | 35.1 | 32.82 | 34.74 | +3.45% | 107,574 | 366,045,562 |
| 2025-03-14 | 32.4 | 33.88 | 31.71 | 33.58 | +3.32% | 112,094 | 370,367,235 |
| 2025-03-13 | 34.5 | 35.4 | 31.8 | 32.5 | -7.06% | 121,350 | 400,738,151 |
| 2025-03-12 | 34.8 | 36.24 | 34 | 34.97 | +3.86% | 142,125 | 502,711,969 |
| 2025-03-11 | 33.5 | 34.94 | 32.75 | 33.67 | -2.35% | 108,289 | 364,210,155 |
| 2025-03-10 | 34.88 | 35.48 | 34 | 34.48 | -1.15% | 116,261 | 403,321,979 |
| 2025-03-07 | 34.27 | 36.99 | 33.98 | 34.88 | +2.44% | 183,241 | 649,651,417 |
| 2025-03-06 | 31.11 | 34.05 | 30.8 | 34.05 | +10.02% | 74,514 | 245,510,599 |
| 2025-03-05 | 29.15 | 31.8 | 29.15 | 30.95 | +6.83% | 144,226 | 443,132,778 |
| 2025-03-04 | 28.44 | 30.07 | 28.21 | 28.97 | +2.95% | 87,164 | 254,159,183 |
| 2025-03-03 | 28.7 | 29.18 | 27.94 | 28.14 | -0.53% | 77,802 | 222,043,165 |
| 2025-02-28 | 30.57 | 30.7 | 27.81 | 28.29 | -6.66% | 132,588 | 381,591,954 |
| 2025-02-27 | 30.6 | 31.86 | 29.26 | 30.31 | -2.7% | 142,256 | 434,719,991 |
| 2025-02-26 | 31.07 | 32.89 | 30.22 | 31.15 | +0.97% | 167,103 | 526,959,862 |
| 2025-02-25 | 29.02 | 32.13 | 29.02 | 30.85 | +3.21% | 140,311 | 433,360,935 |
| 2025-02-24 | 30.89 | 30.89 | 28.32 | 29.89 | -4.66% | 150,097 | 444,129,557 |
| 2025-02-21 | 30.85 | 32.69 | 30.51 | 31.35 | +0.06% | 176,533 | 552,794,068 |
| 2025-02-20 | 30.87 | 32.34 | 30 | 31.33 | +5.1% | 219,502 | 682,553,834 |
| 2025-02-19 | 26.72 | 29.81 | 26.72 | 29.81 | +10% | 122,817 | 355,758,120 |
| 2025-02-18 | 26.8 | 28.5 | 26.46 | 27.1 | +0.93% | 259,914 | 718,238,844 |
| 2025-02-17 | 24.42 | 26.85 | 24.42 | 26.85 | +10% | 297,886 | 777,473,359 |
| 2025-02-14 | 23.95 | 25.47 | 23.77 | 24.41 | +1.45% | 149,868 | 368,828,124 |
| 2025-02-13 | 25.82 | 25.9 | 23.99 | 24.06 | -8.55% | 189,061 | 469,019,653 |
| 2025-02-12 | 24.6 | 26.39 | 24.51 | 26.31 | +2.25% | 251,023 | 638,844,471 |
| 2025-02-11 | 24.2 | 25.73 | 23.56 | 25.73 | +10% | 247,585 | 608,068,909 |
| 2025-02-10 | 22.4 | 23.56 | 22.23 | 23.39 | +2.68% | 166,244 | 382,326,179 |
| 2025-02-07 | 22.7 | 23.59 | 22.27 | 22.78 | -1.64% | 249,935 | 567,031,230 |
| 2025-02-06 | 21.06 | 23.56 | 21.01 | 23.16 | +7.32% | 277,990 | 625,554,424 |
| 2025-02-05 | 20.98 | 22.42 | 19.6 | 21.58 | -0.92% | 274,197 | 568,445,253 |
| 2025-01-27 | 22.5 | 23 | 21.78 | 21.78 | -10% | 107,833 | 237,417,880 |
| 2025-01-24 | 23.44 | 24.2 | 20.7 | 24.2 | +10% | 390,674 | 888,063,043 |
| 2025-01-23 | 22 | 22 | 21.9 | 22 | +10% | 161,023 | 354,248,971 |
| 2025-01-22 | 19.24 | 20.7 | 18.93 | 20 | +4.38% | 112,931 | 224,738,837 |
| 2025-01-21 | 18.82 | 19.27 | 18.73 | 19.16 | +1.81% | 52,077 | 99,105,926 |
| 2025-01-20 | 18.68 | 19 | 18.46 | 18.82 | +1.67% | 44,235 | 83,195,472 |
| 2025-01-17 | 18.51 | 18.83 | 18.29 | 18.51 | -1.49% | 35,179 | 65,200,052 |
| 2025-01-16 | 18.6 | 19.4 | 18.47 | 18.79 | +1.51% | 57,270 | 107,574,617 |
| 2025-01-15 | 18.8 | 18.95 | 18.35 | 18.51 | -1.91% | 45,809 | 85,419,601 |
| 2025-01-14 | 17.51 | 19 | 17.46 | 18.87 | +8.89% | 78,623 | 144,703,191 |
| 2025-01-13 | 17.2 | 17.68 | 16.8 | 17.33 | -1.53% | 43,148 | 74,390,157 |
| 2025-01-10 | 17.5 | 19.02 | 17.31 | 17.6 | +0.74% | 74,164 | 133,877,372 |
| 2025-01-09 | 17.33 | 17.68 | 17.23 | 17.47 | +0.87% | 35,069 | 61,347,903 |
| 2025-01-08 | 17.54 | 17.54 | 16.77 | 17.32 | -1.93% | 46,667 | 80,265,226 |
| 2025-01-07 | 17.45 | 17.76 | 17.22 | 17.66 | +2.08% | 50,816 | 88,894,719 |
| 2025-01-06 | 17.58 | 17.86 | 16.6 | 17.3 | -3.24% | 67,705 | 117,539,728 |
| 2025-01-03 | 19.37 | 20.5 | 17.79 | 17.88 | -4.89% | 103,188 | 194,493,703 |
| 2025-01-02 | 19 | 19.42 | 18.51 | 18.8 | -3.98% | 111,627 | 211,845,585 |
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：