股票概览
30.14
-0.72%
-0.22
30.45
开盘价
30.52
最高价
29.77
最低价
9,793
成交量
数据更新至: 2025-03-25
技术指标
30.68
MA5 (5日均线)
31.01
MA10 (10日均线)
30.77
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 | 30.45 | 30.52 | 29.77 | 30.14 | -0.72% | 9,793 | 29,402,247 |
| 2025-03-24 | 30.69 | 31.28 | 29.62 | 30.36 | -0.85% | 19,922 | 60,661,596 |
| 2025-03-21 | 31.04 | 31.28 | 30.55 | 30.62 | -1.35% | 9,630 | 29,704,295 |
| 2025-03-20 | 31.2 | 31.41 | 31.02 | 31.04 | -0.64% | 8,707 | 27,154,921 |
| 2025-03-19 | 31.51 | 31.57 | 31.18 | 31.24 | -1.08% | 10,966 | 34,341,208 |
| 2025-03-18 | 31.61 | 31.77 | 31.4 | 31.58 | +0.03% | 14,914 | 47,060,772 |
| 2025-03-17 | 31.5 | 32.13 | 31.32 | 31.57 | -0.82% | 32,371 | 102,334,008 |
| 2025-03-14 | 30.61 | 33.2 | 30.45 | 31.83 | +3.95% | 46,198 | 147,201,686 |
| 2025-03-13 | 31.08 | 31.15 | 30.27 | 30.62 | -1.42% | 8,077 | 24,729,815 |
| 2025-03-12 | 31.08 | 31.5 | 31.01 | 31.06 | -0.06% | 11,234 | 35,084,158 |
| 2025-03-11 | 30.65 | 31.08 | 30.6 | 31.08 | +0.32% | 8,379 | 25,880,124 |
| 2025-03-10 | 30.7 | 31.08 | 30.55 | 30.98 | +0.98% | 10,591 | 32,691,064 |
| 2025-03-07 | 30.7 | 30.86 | 30.45 | 30.68 | -0.45% | 10,360 | 31,788,896 |
| 2025-03-06 | 30.28 | 31 | 30.2 | 30.82 | +1.85% | 13,498 | 41,449,840 |
| 2025-03-05 | 30.44 | 30.44 | 29.95 | 30.26 | -0.59% | 6,528 | 19,663,787 |
| 2025-03-04 | 29.7 | 30.47 | 29.7 | 30.44 | +1.64% | 7,235 | 21,893,033 |
| 2025-03-03 | 30.07 | 30.4 | 29.72 | 29.95 | +0.5% | 9,694 | 29,226,497 |
| 2025-02-28 | 30.44 | 30.55 | 29.66 | 29.8 | -2.68% | 11,404 | 34,286,934 |
| 2025-02-27 | 30.72 | 30.85 | 30.04 | 30.62 | -0.33% | 10,974 | 33,445,168 |
| 2025-02-26 | 30.68 | 30.91 | 30.48 | 30.72 | +0.13% | 11,082 | 34,003,658 |
| 2025-02-25 | 30.85 | 31 | 30.52 | 30.68 | -1.45% | 12,491 | 38,414,955 |
| 2025-02-24 | 31.74 | 31.8 | 30.94 | 31.13 | -1.27% | 19,162 | 60,038,893 |
| 2025-02-21 | 30.88 | 31.53 | 30.51 | 31.53 | +2.37% | 22,273 | 69,305,771 |
| 2025-02-20 | 30.89 | 30.89 | 30.65 | 30.8 | +0.23% | 7,979 | 24,536,566 |
| 2025-02-19 | 30.57 | 31.01 | 30.57 | 30.73 | +0.72% | 9,525 | 29,332,971 |
| 2025-02-18 | 31.5 | 31.5 | 30.42 | 30.51 | -3.51% | 17,924 | 55,531,790 |
| 2025-02-17 | 31.34 | 31.73 | 31 | 31.62 | +0.86% | 21,886 | 68,703,986 |
| 2025-02-14 | 31 | 31.88 | 30.59 | 31.35 | +0.45% | 22,157 | 68,722,982 |
| 2025-02-13 | 31.33 | 32.08 | 31.12 | 31.21 | +0.1% | 18,029 | 56,654,175 |
| 2025-02-12 | 31.3 | 32.2 | 31.01 | 31.18 | +0.26% | 18,920 | 59,564,998 |
| 2025-02-11 | 31.31 | 31.9 | 30.69 | 31.1 | +0.03% | 20,891 | 65,245,881 |
| 2025-02-10 | 30.06 | 31.38 | 30.06 | 31.09 | +2.51% | 21,743 | 66,890,625 |
| 2025-02-07 | 29.65 | 30.82 | 29.58 | 30.33 | +2.26% | 18,678 | 56,186,787 |
| 2025-02-06 | 29.24 | 29.66 | 29.06 | 29.66 | +1.37% | 9,101 | 26,735,031 |
| 2025-02-05 | 29.58 | 29.66 | 29.11 | 29.26 | +0.03% | 6,174 | 18,075,768 |
| 2025-01-27 | 29.45 | 29.97 | 29.25 | 29.25 | -0.51% | 6,458 | 19,104,947 |
| 2025-01-24 | 28.65 | 29.56 | 28.65 | 29.4 | +1.69% | 8,041 | 23,535,115 |
| 2025-01-23 | 29.19 | 29.47 | 28.91 | 28.91 | +0.17% | 7,310 | 21,356,679 |
| 2025-01-22 | 29.12 | 29.35 | 28.78 | 28.86 | -0.89% | 4,125 | 11,959,058 |
| 2025-01-21 | 29.19 | 29.19 | 28.68 | 29.12 | +0.07% | 6,206 | 17,971,547 |
| 2025-01-20 | 29.17 | 29.25 | 28.73 | 29.1 | +0.97% | 6,065 | 17,601,738 |
| 2025-01-17 | 28.5 | 29.07 | 28.28 | 28.82 | +0.77% | 8,210 | 23,605,342 |
| 2025-01-16 | 28.5 | 28.78 | 28.26 | 28.6 | +1.2% | 9,081 | 25,934,085 |
| 2025-01-15 | 28.35 | 28.45 | 28.12 | 28.26 | -0.32% | 5,947 | 16,812,318 |
| 2025-01-14 | 27.39 | 28.35 | 27.39 | 28.35 | +3.5% | 9,700 | 27,251,047 |
| 2025-01-13 | 27.32 | 27.58 | 26.85 | 27.39 | +0.26% | 5,648 | 15,381,283 |
| 2025-01-10 | 28 | 28.24 | 27.32 | 27.32 | -2.5% | 7,181 | 19,945,269 |
| 2025-01-09 | 28.01 | 28.44 | 28 | 28.02 | -0.99% | 7,114 | 20,097,994 |
| 2025-01-08 | 28.25 | 28.4 | 27.5 | 28.3 | -0.04% | 7,990 | 22,434,466 |
| 2025-01-07 | 28.6 | 28.6 | 27.78 | 28.31 | +0.5% | 9,556 | 26,898,565 |
| 2025-01-06 | 28.23 | 28.6 | 27.48 | 28.17 | -0.21% | 10,086 | 28,342,382 |
| 2025-01-03 | 29.47 | 30 | 28.11 | 28.23 | -4.82% | 10,843 | 31,343,089 |
| 2025-01-02 | 30.12 | 30.6 | 29.18 | 29.66 | -0.77% | 10,518 | 31,519,617 |
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：