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 |
| 2024-12-31 | 18.79 | 20.59 | 18.79 | 19.58 | +4.59% | 173,022 | 347,226,168 |
| 2024-12-30 | 19.07 | 19.28 | 18.46 | 18.72 | -1.84% | 33,941 | 64,043,658 |
| 2024-12-27 | 18.85 | 19.6 | 18.68 | 19.07 | +1.6% | 42,574 | 81,804,849 |
| 2024-12-26 | 18.03 | 18.96 | 18.03 | 18.77 | +3.64% | 36,838 | 68,722,826 |
| 2024-12-25 | 18.6 | 18.61 | 17.88 | 18.11 | -3.16% | 35,900 | 65,096,102 |
| 2024-12-24 | 18.73 | 19.19 | 18.23 | 18.7 | +0.11% | 42,969 | 80,038,451 |
| 2024-12-23 | 20.1 | 20.23 | 18.6 | 18.68 | -7.98% | 73,234 | 141,340,161 |
| 2024-12-20 | 19.63 | 20.82 | 19.63 | 20.3 | +1.96% | 80,825 | 163,238,896 |
| 2024-12-19 | 19.72 | 20.09 | 19.33 | 19.91 | -1.44% | 90,744 | 178,443,974 |
| 2024-12-18 | 21 | 21 | 19.3 | 20.2 | +3.38% | 125,525 | 253,328,586 |
| 2024-12-17 | 20.39 | 20.69 | 19.42 | 19.54 | -3.46% | 64,718 | 128,904,288 |
| 2024-12-16 | 20.8 | 20.89 | 20.05 | 20.24 | -3.44% | 88,883 | 180,772,642 |
| 2024-12-13 | 21.01 | 21.88 | 20.68 | 20.96 | -0.24% | 108,382 | 229,225,223 |
| 2024-12-12 | 21.2 | 21.8 | 20.94 | 21.01 | -0.28% | 122,336 | 260,894,663 |
| 2024-12-11 | 20.6 | 21.13 | 20.35 | 21.07 | +1.54% | 93,258 | 193,465,214 |
| 2024-12-10 | 20.73 | 20.93 | 20.22 | 20.75 | +1.62% | 105,320 | 216,190,618 |
| 2024-12-09 | 19.9 | 20.52 | 19.66 | 20.42 | +2.61% | 85,423 | 172,631,066 |
| 2024-12-06 | 20.38 | 20.49 | 19.76 | 19.9 | -1.78% | 60,135 | 119,777,697 |
| 2024-12-05 | 19.78 | 20.68 | 19.75 | 20.26 | +2.53% | 75,747 | 153,242,171 |
| 2024-12-04 | 19.94 | 20.3 | 19.6 | 19.76 | 0% | 55,077 | 109,891,206 |
| 2024-12-03 | 19.64 | 20.31 | 19.53 | 19.76 | +0.41% | 55,285 | 109,702,589 |
| 2024-12-02 | 19.21 | 19.69 | 19.21 | 19.68 | +3.2% | 49,850 | 97,032,789 |
| 2024-11-29 | 18.72 | 19.29 | 18.48 | 19.07 | +1.82% | 53,184 | 100,556,674 |
| 2024-11-28 | 18.47 | 19.08 | 18.35 | 18.73 | +1.52% | 47,064 | 87,614,867 |
| 2024-11-27 | 18.44 | 18.65 | 17.71 | 18.45 | +0.65% | 38,430 | 69,441,977 |
| 2024-11-26 | 18.73 | 18.85 | 18.31 | 18.33 | -2.24% | 26,415 | 48,848,493 |
| 2024-11-25 | 18.38 | 18.75 | 18.12 | 18.75 | +2.46% | 33,135 | 61,137,762 |
| 2024-11-22 | 19.27 | 19.4 | 18.16 | 18.3 | -5.03% | 39,532 | 74,566,419 |
| 2024-11-21 | 19.18 | 19.38 | 18.96 | 19.27 | -0.1% | 29,930 | 57,546,583 |
| 2024-11-20 | 18.88 | 19.36 | 18.81 | 19.29 | +1.53% | 35,351 | 67,798,070 |
| 2024-11-19 | 18.58 | 19.02 | 18.2 | 19 | +2.93% | 47,487 | 88,937,010 |
| 2024-11-18 | 19.1 | 19.18 | 18.07 | 18.46 | -2.53% | 45,597 | 84,270,981 |
| 2024-11-15 | 19.49 | 19.63 | 18.8 | 18.94 | -2.82% | 45,376 | 87,440,950 |
| 2024-11-14 | 20.27 | 20.34 | 19.41 | 19.49 | -4.37% | 48,220 | 95,475,887 |
| 2024-11-13 | 20.16 | 20.4 | 19.66 | 20.38 | -0.29% | 58,372 | 116,942,288 |
| 2024-11-12 | 20.66 | 20.97 | 20.22 | 20.44 | -1.06% | 89,096 | 183,519,727 |
| 2024-11-11 | 19.94 | 20.8 | 19.93 | 20.66 | +2.73% | 90,011 | 183,903,804 |
| 2024-11-08 | 20.5 | 20.86 | 20.07 | 20.11 | -0.45% | 108,708 | 222,971,354 |
| 2024-11-07 | 19.69 | 20.29 | 19.6 | 20.2 | +3.59% | 95,054 | 190,653,626 |
| 2024-11-06 | 19.82 | 19.9 | 19.24 | 19.5 | -0.31% | 71,034 | 139,549,858 |
| 2024-11-05 | 19.27 | 19.73 | 19.06 | 19.56 | +1.66% | 62,344 | 121,105,967 |
| 2024-11-04 | 18.31 | 19.29 | 18.31 | 19.24 | +5.08% | 61,199 | 116,612,363 |
| 2024-11-01 | 19.65 | 19.84 | 18.29 | 18.31 | -7.9% | 85,725 | 161,809,386 |
| 2024-10-31 | 19.96 | 20 | 19.55 | 19.88 | +0.35% | 76,361 | 151,127,577 |
| 2024-10-30 | 19.4 | 20 | 19.22 | 19.81 | +1.02% | 66,409 | 130,262,443 |
| 2024-10-29 | 19.58 | 19.97 | 19.3 | 19.61 | +0.1% | 84,682 | 166,580,678 |
| 2024-10-28 | 19.69 | 19.78 | 19.38 | 19.59 | -0.2% | 59,393 | 116,104,586 |
| 2024-10-25 | 19.23 | 19.78 | 19.2 | 19.63 | +2.72% | 66,987 | 130,748,555 |
| 2024-10-24 | 19.05 | 19.39 | 18.83 | 19.11 | -0.52% | 42,275 | 80,653,018 |
| 2024-10-23 | 19.3 | 19.54 | 19.09 | 19.21 | -1.03% | 54,824 | 106,030,508 |
| 2024-10-22 | 19.7 | 19.78 | 19.18 | 19.41 | -1.32% | 68,632 | 133,342,733 |
| 2024-10-21 | 19.1 | 19.72 | 18.7 | 19.67 | +3.53% | 95,708 | 184,997,881 |
| 2024-10-18 | 18 | 19.24 | 17.98 | 19 | +5.26% | 92,846 | 173,290,975 |
| 2024-10-17 | 18.18 | 18.48 | 18.01 | 18.05 | -0.17% | 48,583 | 88,791,175 |
| 2024-10-16 | 17.87 | 18.37 | 17.71 | 18.08 | -0.55% | 53,083 | 95,884,018 |
| 2024-10-15 | 18.66 | 18.97 | 18.18 | 18.18 | -3.35% | 66,043 | 122,672,243 |
| 2024-10-14 | 18.12 | 18.85 | 17.8 | 18.81 | +1.29% | 79,409 | 146,054,361 |
| 2024-10-11 | 19.28 | 19.65 | 18.5 | 18.57 | -2.88% | 81,759 | 155,256,986 |
| 2024-10-10 | 20.28 | 20.72 | 19.1 | 19.12 | -5.81% | 102,692 | 202,284,979 |
| 2024-10-09 | 21.5 | 22.49 | 20.01 | 20.3 | -8.23% | 168,217 | 357,936,759 |
| 2024-10-08 | 21.65 | 22.12 | 19.46 | 22.12 | +10% | 251,680 | 540,728,947 |
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：