股票概览
30.74
+2.71%
+0.81
30.04
开盘价
30.75
最高价
29.9
最低价
46,145
成交量
数据更新至: 2025-03-25
技术指标
30.06
MA5 (5日均线)
30.03
MA10 (10日均线)
29.39
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 | 30.04 | 30.75 | 29.9 | 30.74 | +2.71% | 46,145 | 140,008,399 |
| 2025-03-24 | 29.81 | 30.1 | 29.69 | 29.93 | +0.47% | 34,679 | 103,639,023 |
| 2025-03-21 | 29.85 | 30.17 | 29.59 | 29.79 | -0.33% | 29,698 | 88,724,085 |
| 2025-03-20 | 29.95 | 30.22 | 29.8 | 29.89 | -0.2% | 32,278 | 96,842,451 |
| 2025-03-19 | 29.85 | 30.02 | 29.6 | 29.95 | +0.03% | 27,480 | 81,990,702 |
| 2025-03-18 | 30.07 | 30.13 | 29.63 | 29.94 | -0.3% | 31,594 | 94,351,645 |
| 2025-03-17 | 29.96 | 30.26 | 29.96 | 30.03 | +0.23% | 25,971 | 77,998,621 |
| 2025-03-14 | 30 | 30.19 | 29.9 | 29.96 | -0.1% | 42,250 | 126,857,050 |
| 2025-03-13 | 30.03 | 30.22 | 29.73 | 29.99 | -0.33% | 39,673 | 118,876,344 |
| 2025-03-12 | 30.53 | 30.55 | 30 | 30.09 | -1.44% | 49,663 | 149,817,017 |
| 2025-03-11 | 29.22 | 30.64 | 29.2 | 30.53 | +2.97% | 92,692 | 279,289,252 |
| 2025-03-10 | 28.68 | 29.76 | 28.66 | 29.65 | +3.67% | 77,283 | 226,496,755 |
| 2025-03-07 | 28.59 | 28.81 | 28.49 | 28.6 | -0.24% | 22,335 | 64,004,688 |
| 2025-03-06 | 28.99 | 29 | 28.62 | 28.67 | -1.14% | 39,491 | 113,512,993 |
| 2025-03-05 | 28.43 | 29.08 | 28.26 | 29 | +2% | 51,734 | 148,919,443 |
| 2025-03-04 | 27.9 | 28.5 | 27.9 | 28.43 | +1.5% | 43,056 | 121,861,998 |
| 2025-03-03 | 28.09 | 28.36 | 28 | 28.01 | -0.25% | 38,184 | 107,328,201 |
| 2025-02-28 | 28.22 | 28.5 | 27.98 | 28.08 | -0.71% | 34,761 | 98,121,156 |
| 2025-02-27 | 28.26 | 28.28 | 27.94 | 28.28 | +0.07% | 26,924 | 75,705,196 |
| 2025-02-26 | 27.87 | 28.38 | 27.86 | 28.26 | +1.44% | 33,437 | 94,209,643 |
| 2025-02-25 | 27.97 | 28.12 | 27.73 | 27.86 | -0.43% | 27,829 | 77,776,941 |
| 2025-02-24 | 27.9 | 28.19 | 27.88 | 27.98 | -0.25% | 40,654 | 113,798,020 |
| 2025-02-21 | 28.23 | 28.33 | 27.86 | 28.05 | -0.99% | 48,640 | 136,413,545 |
| 2025-02-20 | 28.19 | 28.44 | 28.03 | 28.33 | +0.5% | 30,232 | 85,518,976 |
| 2025-02-19 | 28.48 | 28.53 | 28.03 | 28.19 | -1.05% | 39,504 | 111,328,429 |
| 2025-02-18 | 28.7 | 28.92 | 28.32 | 28.49 | -1.04% | 28,527 | 81,686,678 |
| 2025-02-17 | 29.19 | 29.26 | 28.52 | 28.79 | -1.47% | 49,505 | 142,291,002 |
| 2025-02-14 | 29.24 | 29.31 | 29.05 | 29.22 | +0.03% | 22,808 | 66,508,576 |
| 2025-02-13 | 29.45 | 29.66 | 29.21 | 29.21 | -0.85% | 30,798 | 90,567,310 |
| 2025-02-12 | 29.52 | 29.75 | 29.25 | 29.46 | -0.47% | 31,779 | 93,659,698 |
| 2025-02-11 | 29.48 | 29.74 | 29.35 | 29.6 | +0.41% | 28,857 | 85,276,638 |
| 2025-02-10 | 29.54 | 29.65 | 29.2 | 29.48 | -0.2% | 39,478 | 116,266,999 |
| 2025-02-07 | 29.5 | 29.75 | 29.15 | 29.54 | +0.17% | 46,220 | 136,250,489 |
| 2025-02-06 | 29.24 | 29.5 | 28.9 | 29.49 | +1.17% | 35,224 | 102,779,552 |
| 2025-02-05 | 30.01 | 30.14 | 28.42 | 29.15 | -3.32% | 82,684 | 241,850,481 |
| 2025-01-27 | 29.89 | 30.38 | 29.88 | 30.15 | +0.94% | 36,086 | 109,039,910 |
| 2025-01-24 | 29.65 | 29.95 | 29.52 | 29.87 | +0.71% | 38,358 | 114,229,984 |
| 2025-01-23 | 29.79 | 29.84 | 29.5 | 29.66 | +0.27% | 55,911 | 165,927,172 |
| 2025-01-22 | 29.03 | 29.73 | 28.95 | 29.58 | +1.58% | 59,570 | 175,517,638 |
| 2025-01-21 | 29.23 | 29.42 | 28.75 | 29.12 | -0.24% | 36,472 | 105,728,963 |
| 2025-01-20 | 28.73 | 29.49 | 28.73 | 29.19 | +1.64% | 63,628 | 185,442,676 |
| 2025-01-17 | 28.6 | 28.94 | 28.48 | 28.72 | +0.28% | 51,542 | 148,067,689 |
| 2025-01-16 | 28.45 | 28.88 | 28.23 | 28.64 | +1.09% | 52,542 | 150,323,764 |
| 2025-01-15 | 28.26 | 28.55 | 28.08 | 28.33 | +0.25% | 40,339 | 114,246,761 |
| 2025-01-14 | 27.57 | 28.48 | 27.31 | 28.26 | +3.25% | 74,617 | 209,711,119 |
| 2025-01-13 | 27.3 | 27.78 | 27.15 | 27.37 | +0.04% | 44,612 | 122,508,909 |
| 2025-01-10 | 27.8 | 27.95 | 27.33 | 27.36 | -1.55% | 40,975 | 112,854,547 |
| 2025-01-09 | 27.99 | 28.14 | 27.71 | 27.79 | -1.1% | 46,972 | 131,122,975 |
| 2025-01-08 | 27.78 | 28.52 | 27.37 | 28.1 | +0.5% | 78,659 | 219,422,239 |
| 2025-01-07 | 28.85 | 28.97 | 27.63 | 27.96 | -3.49% | 104,231 | 293,167,543 |
| 2025-01-06 | 30.01 | 30.02 | 28.69 | 28.97 | -3.5% | 76,756 | 223,628,365 |
| 2025-01-03 | 29.45 | 30.65 | 29.42 | 30.02 | +1.73% | 103,997 | 312,626,456 |
| 2025-01-02 | 30.2 | 30.29 | 29.07 | 29.51 | -2.51% | 82,068 | 244,094,250 |
| 2024-12-31 | 29.6 | 30.5 | 29.52 | 30.27 | +2.96% | 144,648 | 435,720,607 |
| 2024-12-30 | 29.38 | 29.59 | 29.17 | 29.4 | -0.07% | 56,562 | 166,150,499 |
| 2024-12-27 | 28.95 | 29.48 | 28.62 | 29.42 | +1.52% | 80,644 | 234,215,357 |
| 2024-12-26 | 29.39 | 29.4 | 28.97 | 28.98 | -1.36% | 62,900 | 182,869,950 |
| 2024-12-25 | 29.54 | 29.58 | 29.2 | 29.38 | -0.2% | 41,401 | 121,483,285 |
| 2024-12-24 | 29.26 | 29.58 | 29.14 | 29.44 | +0.72% | 46,249 | 135,875,766 |
| 2024-12-23 | 29.44 | 29.81 | 29.1 | 29.23 | -0.71% | 52,560 | 155,029,987 |
| 2024-12-20 | 29.29 | 29.6 | 29.29 | 29.44 | +0.55% | 56,284 | 165,664,397 |
| 2024-12-19 | 29.99 | 29.99 | 29.01 | 29.28 | -2.95% | 94,419 | 277,435,612 |
| 2024-12-18 | 30.91 | 30.96 | 29.98 | 30.17 | -2.36% | 89,355 | 271,492,612 |
| 2024-12-17 | 30.97 | 31.3 | 30.8 | 30.9 | -0.16% | 53,443 | 165,754,412 |
| 2024-12-16 | 30.92 | 31.26 | 30.81 | 30.95 | +0.1% | 45,653 | 141,532,703 |
| 2024-12-13 | 31.49 | 31.49 | 30.92 | 30.92 | -1.87% | 63,066 | 196,336,288 |
| 2024-12-12 | 30.87 | 31.53 | 30.82 | 31.51 | +2.11% | 95,805 | 298,958,655 |
| 2024-12-11 | 30.78 | 31 | 30.61 | 30.86 | +0.23% | 56,482 | 174,060,940 |
| 2024-12-10 | 31.4 | 31.46 | 30.68 | 30.79 | -0.03% | 103,836 | 321,162,248 |
| 2024-12-09 | 31.01 | 31.28 | 30.7 | 30.8 | -0.77% | 65,336 | 202,264,818 |
| 2024-12-06 | 30.99 | 31.2 | 30.76 | 31.04 | +0.26% | 65,596 | 203,561,866 |
| 2024-12-05 | 31.4 | 31.49 | 30.79 | 30.96 | -1.43% | 86,605 | 268,342,111 |
| 2024-12-04 | 31.9 | 31.93 | 31.38 | 31.41 | -1.44% | 77,257 | 244,221,436 |
| 2024-12-03 | 31.76 | 32.24 | 31.61 | 31.87 | -0.09% | 73,300 | 233,859,952 |
| 2024-12-02 | 31.99 | 31.99 | 31.35 | 31.9 | -0.34% | 90,670 | 287,444,956 |
| 2024-11-29 | 31.77 | 32.32 | 31.52 | 32.01 | +0.85% | 63,252 | 202,013,740 |
| 2024-11-28 | 32.24 | 32.31 | 31.62 | 31.74 | -1.86% | 68,675 | 219,372,100 |
| 2024-11-27 | 32.39 | 32.6 | 31.47 | 32.34 | -0.19% | 66,885 | 213,891,560 |
| 2024-11-26 | 32.88 | 33.3 | 32.33 | 32.4 | -1.07% | 63,449 | 208,479,179 |
| 2024-11-25 | 33.52 | 33.62 | 32.5 | 32.75 | -2.33% | 74,707 | 246,545,029 |
| 2024-11-22 | 34.2 | 35 | 33.45 | 33.53 | -1.93% | 105,143 | 358,639,128 |
| 2024-11-21 | 32.99 | 34.72 | 32.82 | 34.19 | +3.61% | 153,373 | 521,672,610 |
| 2024-11-20 | 32.6 | 33.43 | 32.43 | 33 | +2.9% | 144,269 | 476,800,233 |
| 2024-11-19 | 31.83 | 32.12 | 31.5 | 32.07 | +0.82% | 53,673 | 170,928,154 |
| 2024-11-18 | 32.62 | 32.87 | 31.6 | 31.81 | -1.88% | 88,680 | 285,915,403 |
| 2024-11-15 | 31.93 | 33.27 | 31.86 | 32.42 | +1.44% | 99,982 | 326,775,472 |
| 2024-11-14 | 31.91 | 32.4 | 31.88 | 31.96 | -0.19% | 58,384 | 187,177,798 |
| 2024-11-13 | 32.18 | 32.42 | 31.86 | 32.02 | -1.23% | 52,355 | 167,718,914 |
| 2024-11-12 | 32.3 | 32.85 | 32.15 | 32.42 | 0% | 80,994 | 263,418,648 |
| 2024-11-11 | 32.68 | 32.68 | 31.72 | 32.42 | -1.01% | 108,319 | 346,860,308 |
| 2024-11-08 | 33.4 | 33.49 | 32.6 | 32.75 | -1.83% | 97,027 | 319,372,001 |
| 2024-11-07 | 32.49 | 33.44 | 32.3 | 33.36 | +2.61% | 94,620 | 312,292,038 |
| 2024-11-06 | 32.15 | 32.73 | 31.91 | 32.51 | +1.25% | 94,096 | 303,960,737 |
| 2024-11-05 | 32.05 | 32.28 | 31.7 | 32.11 | +0.38% | 96,429 | 308,615,010 |
| 2024-11-04 | 32.11 | 32.17 | 31.66 | 31.99 | -0.37% | 56,636 | 180,472,305 |
| 2024-11-01 | 32.46 | 32.63 | 31.9 | 32.11 | -1.08% | 58,440 | 188,341,252 |
| 2024-10-31 | 32.25 | 32.74 | 31.66 | 32.46 | +1.34% | 72,536 | 234,183,266 |
| 2024-10-30 | 31.7 | 33.12 | 31.68 | 32.03 | +2.4% | 122,560 | 395,625,228 |
| 2024-10-29 | 31.8 | 32.08 | 31.25 | 31.28 | -1.91% | 58,825 | 185,466,291 |
| 2024-10-28 | 31.65 | 31.98 | 31.31 | 31.89 | +0.76% | 61,400 | 194,609,798 |
| 2024-10-25 | 31.78 | 32.36 | 31.43 | 31.65 | -0.44% | 124,648 | 396,101,628 |
| 2024-10-24 | 34.35 | 34.35 | 31.36 | 31.79 | -8.75% | 209,262 | 664,920,035 |
| 2024-10-23 | 34.82 | 35.35 | 34.25 | 34.84 | +0.11% | 33,908 | 117,853,029 |
| 2024-10-22 | 33.9 | 34.9 | 33.81 | 34.8 | +1.67% | 40,391 | 138,866,889 |
| 2024-10-21 | 35 | 35.19 | 33.91 | 34.23 | -2.2% | 56,379 | 193,367,499 |
| 2024-10-18 | 34.25 | 35.5 | 33.91 | 35 | +2.04% | 42,683 | 148,589,855 |
| 2024-10-17 | 34.5 | 34.95 | 34.13 | 34.3 | -0.78% | 29,127 | 100,375,612 |
| 2024-10-16 | 33.95 | 34.83 | 33.8 | 34.57 | +0.99% | 32,420 | 111,635,338 |
| 2024-10-15 | 35.34 | 35.4 | 34.17 | 34.23 | -3.69% | 34,585 | 120,473,958 |
| 2024-10-14 | 35 | 35.87 | 34 | 35.54 | +2.57% | 51,602 | 181,237,375 |
| 2024-10-11 | 35.19 | 35.5 | 34.21 | 34.65 | +0.09% | 53,980 | 188,453,125 |
| 2024-10-10 | 34.8 | 36.4 | 34.52 | 34.62 | +0.32% | 61,234 | 217,136,316 |
| 2024-10-09 | 36.33 | 37.22 | 34.46 | 34.51 | -6.43% | 72,684 | 259,156,506 |
| 2024-10-08 | 39.49 | 39.49 | 35.74 | 36.88 | +1.91% | 106,610 | 398,366,075 |
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：