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 |
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：