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 |
| 2024-12-31 | 30.66 | 30.97 | 29.88 | 29.89 | -2.7% | 8,393 | 25,422,124 |
| 2024-12-30 | 31.21 | 31.22 | 30.5 | 30.72 | -1.6% | 8,095 | 24,959,366 |
| 2024-12-27 | 31.03 | 31.38 | 31.03 | 31.22 | +0.77% | 7,579 | 23,632,878 |
| 2024-12-26 | 30.7 | 31.16 | 30.5 | 30.98 | +1.24% | 7,979 | 24,700,007 |
| 2024-12-25 | 31.44 | 31.51 | 30.37 | 30.6 | -2.67% | 9,490 | 29,150,344 |
| 2024-12-24 | 30.88 | 31.6 | 30.61 | 31.44 | +1.95% | 12,469 | 38,877,176 |
| 2024-12-23 | 32 | 32.09 | 30.61 | 30.84 | -4.13% | 16,338 | 51,020,440 |
| 2024-12-20 | 31.29 | 32.79 | 31.02 | 32.17 | +2.81% | 22,242 | 71,878,174 |
| 2024-12-19 | 30.98 | 31.29 | 30.68 | 31.29 | +0.38% | 11,796 | 36,596,559 |
| 2024-12-18 | 30.98 | 31.46 | 30.24 | 31.17 | +2.23% | 15,199 | 47,139,436 |
| 2024-12-17 | 32.09 | 32.09 | 30.39 | 30.49 | -4.72% | 19,638 | 60,858,093 |
| 2024-12-16 | 32.14 | 32.68 | 31.8 | 32 | -0.84% | 15,373 | 49,577,606 |
| 2024-12-13 | 32.68 | 32.83 | 32.26 | 32.27 | -2.09% | 17,333 | 56,387,152 |
| 2024-12-12 | 33.16 | 33.16 | 32.46 | 32.96 | 0% | 15,971 | 52,513,971 |
| 2024-12-11 | 32.82 | 33.2 | 32.43 | 32.96 | +0.33% | 24,453 | 80,049,522 |
| 2024-12-10 | 33.56 | 34.66 | 32.78 | 32.85 | 0% | 39,950 | 134,141,515 |
| 2024-12-09 | 32.6 | 33.28 | 32.1 | 32.85 | +1.14% | 24,773 | 81,278,156 |
| 2024-12-06 | 32.4 | 32.8 | 31.88 | 32.48 | +0.12% | 20,512 | 66,406,174 |
| 2024-12-05 | 31.9 | 32.88 | 31.83 | 32.44 | +1.09% | 21,696 | 70,572,966 |
| 2024-12-04 | 32 | 33.15 | 31.9 | 32.09 | -0.96% | 33,313 | 108,579,805 |
| 2024-12-03 | 32.11 | 32.57 | 31.73 | 32.4 | +1.73% | 24,851 | 79,865,405 |
| 2024-12-02 | 31.8 | 32.11 | 31.41 | 31.85 | +1.05% | 19,145 | 60,886,601 |
| 2024-11-29 | 30.76 | 32.2 | 30.53 | 31.52 | +2.4% | 27,977 | 87,493,671 |
| 2024-11-28 | 30.74 | 31.37 | 30.64 | 30.78 | +0.95% | 24,313 | 75,449,403 |
| 2024-11-27 | 30.43 | 30.49 | 29.64 | 30.49 | +0.13% | 21,077 | 63,399,789 |
| 2024-11-26 | 30.99 | 31.11 | 30.29 | 30.45 | -2.31% | 21,866 | 67,068,468 |
| 2024-11-25 | 30.8 | 31.38 | 30.3 | 31.17 | +1.17% | 23,060 | 71,286,333 |
| 2024-11-22 | 32.9 | 32.9 | 30.76 | 30.81 | -6.18% | 41,683 | 132,893,472 |
| 2024-11-21 | 33.01 | 34 | 32.55 | 32.84 | -2.38% | 46,566 | 153,967,012 |
| 2024-11-20 | 32.8 | 33.65 | 32.21 | 33.64 | -0.5% | 67,288 | 220,610,389 |
| 2024-11-19 | 32.2 | 34.54 | 31.83 | 33.81 | +7.68% | 86,713 | 291,451,157 |
| 2024-11-18 | 31.48 | 32.29 | 30.38 | 31.4 | +1.36% | 27,771 | 87,022,046 |
| 2024-11-15 | 31.46 | 32.39 | 30.97 | 30.98 | -1.53% | 28,371 | 89,514,042 |
| 2024-11-14 | 32.67 | 33.2 | 31.46 | 31.46 | -4.52% | 38,391 | 122,925,289 |
| 2024-11-13 | 33.03 | 34.3 | 32.68 | 32.95 | +2.11% | 52,488 | 174,926,374 |
| 2024-11-12 | 32.39 | 33.33 | 31.91 | 32.27 | -0.55% | 33,616 | 109,348,514 |
| 2024-11-11 | 31.83 | 32.8 | 31.52 | 32.45 | +1.95% | 32,798 | 105,111,360 |
| 2024-11-08 | 31.65 | 32.87 | 31.65 | 31.83 | +0.89% | 44,177 | 142,834,812 |
| 2024-11-07 | 30.8 | 31.67 | 30.75 | 31.55 | +1.25% | 33,278 | 104,412,462 |
| 2024-11-06 | 31.25 | 32.18 | 30.9 | 31.16 | +1.43% | 48,110 | 151,664,409 |
| 2024-11-05 | 29.77 | 31.09 | 29.77 | 30.72 | +2.74% | 34,525 | 105,448,721 |
| 2024-11-04 | 29.06 | 30.25 | 29.05 | 29.9 | +1.74% | 21,753 | 64,666,895 |
| 2024-11-01 | 30.91 | 31.15 | 29.36 | 29.39 | -6.07% | 39,439 | 118,199,973 |
| 2024-10-31 | 29.63 | 31.85 | 29.61 | 31.29 | +5.14% | 59,728 | 184,287,634 |
| 2024-10-30 | 29.37 | 30.16 | 29.18 | 29.76 | +1.22% | 23,382 | 69,501,485 |
| 2024-10-29 | 30.5 | 30.6 | 29.36 | 29.4 | -3.54% | 23,671 | 70,637,106 |
| 2024-10-28 | 30.18 | 30.66 | 29.98 | 30.48 | +2.45% | 30,505 | 92,583,413 |
| 2024-10-25 | 29.3 | 29.78 | 29.27 | 29.75 | +1.5% | 20,473 | 60,563,838 |
| 2024-10-24 | 29.68 | 29.72 | 29.16 | 29.31 | -1.38% | 16,561 | 48,641,929 |
| 2024-10-23 | 29.76 | 30.22 | 29.4 | 29.72 | -0.87% | 32,567 | 96,965,806 |
| 2024-10-22 | 30.1 | 30.88 | 29.55 | 29.98 | +0.94% | 38,372 | 115,354,161 |
| 2024-10-21 | 29.11 | 29.96 | 29.02 | 29.7 | +2.95% | 33,734 | 99,602,116 |
| 2024-10-18 | 28.04 | 29.22 | 28.04 | 28.85 | +2.52% | 26,314 | 75,725,005 |
| 2024-10-17 | 28.28 | 28.95 | 28.13 | 28.14 | +0.14% | 17,074 | 48,744,068 |
| 2024-10-16 | 28 | 28.58 | 27.91 | 28.1 | -0.99% | 14,369 | 40,564,579 |
| 2024-10-15 | 28.81 | 29.35 | 28.38 | 28.38 | -2.61% | 19,552 | 56,352,802 |
| 2024-10-14 | 28.19 | 29.14 | 28 | 29.14 | +3.55% | 20,957 | 59,972,006 |
| 2024-10-11 | 29.23 | 29.38 | 27.92 | 28.14 | -4.29% | 22,115 | 63,133,401 |
| 2024-10-10 | 29.87 | 30.3 | 28.86 | 29.4 | -0.34% | 29,410 | 87,265,076 |
| 2024-10-09 | 31.64 | 31.64 | 29.5 | 29.5 | -9.87% | 48,451 | 148,094,927 |
| 2024-10-08 | 34.1 | 34.1 | 30.3 | 32.73 | +5.58% | 66,307 | 215,062,265 |
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：