股票概览
30.16
-4.31%
-1.36
31.69
开盘价
31.85
最高价
29.91
最低价
47,951
成交量
数据更新至: 2025-03-25
技术指标
30.86
MA5 (5日均线)
30.67
MA10 (10日均线)
28.92
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 | 31.69 | 31.85 | 29.91 | 30.16 | -4.31% | 47,951 | 147,190,432 |
| 2025-03-24 | 31 | 31.99 | 30.49 | 31.52 | +0.45% | 95,365 | 297,634,024 |
| 2025-03-21 | 29.8 | 32 | 28.33 | 31.38 | +4.53% | 128,711 | 382,755,068 |
| 2025-03-20 | 31.22 | 32.69 | 30 | 30.02 | -3.81% | 118,432 | 371,157,199 |
| 2025-03-19 | 29.7 | 31.55 | 29.61 | 31.21 | +4.66% | 110,037 | 338,798,541 |
| 2025-03-18 | 29.78 | 30.3 | 29.67 | 29.82 | -0.7% | 49,791 | 148,761,218 |
| 2025-03-17 | 30.3 | 30.33 | 29.46 | 30.03 | -0.07% | 69,425 | 206,597,714 |
| 2025-03-14 | 30.32 | 30.38 | 29.49 | 30.05 | -0.63% | 86,338 | 258,002,563 |
| 2025-03-13 | 32 | 33.1 | 30.15 | 30.24 | -6.29% | 138,715 | 435,101,663 |
| 2025-03-12 | 30.7 | 34.12 | 29.5 | 32.27 | +4.03% | 180,136 | 580,774,808 |
| 2025-03-11 | 29.79 | 31.26 | 29.21 | 31.02 | +4.13% | 173,084 | 524,914,267 |
| 2025-03-10 | 26.96 | 29.79 | 26.85 | 29.79 | +10.01% | 93,412 | 269,288,151 |
| 2025-03-07 | 26.28 | 27.21 | 26.1 | 27.08 | +2.65% | 66,824 | 179,323,938 |
| 2025-03-06 | 25.9 | 27.05 | 25.83 | 26.38 | +2.73% | 50,286 | 133,335,114 |
| 2025-03-05 | 25.62 | 25.86 | 25.31 | 25.68 | -0.27% | 24,987 | 63,869,650 |
| 2025-03-04 | 25.45 | 26.1 | 25.3 | 25.75 | +0.43% | 29,261 | 75,544,280 |
| 2025-03-03 | 25.25 | 26.32 | 25.01 | 25.64 | +1.54% | 45,555 | 117,892,191 |
| 2025-02-28 | 26.82 | 26.98 | 25.11 | 25.25 | -6.83% | 71,774 | 185,421,774 |
| 2025-02-27 | 27.73 | 27.97 | 26.44 | 27.1 | -3.25% | 78,807 | 213,565,332 |
| 2025-02-26 | 27.36 | 28.72 | 27.06 | 28.01 | +2.04% | 84,555 | 235,878,264 |
| 2025-02-25 | 26.8 | 27.85 | 26.57 | 27.45 | +0.48% | 70,391 | 191,865,614 |
| 2025-02-24 | 25.41 | 28 | 24.98 | 27.32 | +6.72% | 144,978 | 388,617,653 |
| 2025-02-21 | 25.79 | 25.88 | 25.17 | 25.6 | +0.47% | 78,718 | 200,324,176 |
| 2025-02-20 | 25.35 | 26.17 | 24.9 | 25.48 | +3.54% | 138,554 | 353,039,215 |
| 2025-02-19 | 22.35 | 24.61 | 22.23 | 24.61 | +10.01% | 65,264 | 155,005,888 |
| 2025-02-18 | 22.98 | 23.12 | 22.28 | 22.37 | -2.65% | 27,115 | 61,580,883 |
| 2025-02-17 | 23.07 | 23.28 | 22.83 | 22.98 | -0.35% | 26,644 | 61,306,660 |
| 2025-02-14 | 23.21 | 23.5 | 22.95 | 23.06 | -0.77% | 21,761 | 50,472,270 |
| 2025-02-13 | 23.68 | 23.83 | 23.22 | 23.24 | -1.86% | 28,593 | 67,071,004 |
| 2025-02-12 | 22.78 | 23.87 | 22.78 | 23.68 | +3.45% | 42,770 | 100,164,989 |
| 2025-02-11 | 23 | 23.09 | 22.62 | 22.89 | -1.12% | 28,503 | 64,951,600 |
| 2025-02-10 | 23.32 | 23.37 | 22.85 | 23.15 | -0.73% | 33,419 | 77,096,379 |
| 2025-02-07 | 23.58 | 23.84 | 23.04 | 23.32 | -1.06% | 43,312 | 101,900,337 |
| 2025-02-06 | 22.94 | 23.6 | 22.86 | 23.57 | +1.77% | 32,861 | 76,799,148 |
| 2025-02-05 | 22.91 | 23.37 | 22.61 | 23.16 | +1.31% | 35,170 | 80,786,612 |
| 2025-01-27 | 22.8 | 23.29 | 22.65 | 22.86 | +0.26% | 33,061 | 75,904,045 |
| 2025-01-24 | 22.29 | 22.8 | 22.13 | 22.8 | +2.24% | 21,858 | 49,250,705 |
| 2025-01-23 | 22.5 | 22.93 | 22.27 | 22.3 | +0.18% | 25,692 | 58,173,996 |
| 2025-01-22 | 22.5 | 22.5 | 22.09 | 22.26 | -1.5% | 16,340 | 36,365,217 |
| 2025-01-21 | 22.41 | 23.13 | 22.25 | 22.6 | +1.44% | 29,337 | 66,323,538 |
| 2025-01-20 | 22.16 | 22.57 | 22.05 | 22.28 | +0.95% | 19,539 | 43,543,113 |
| 2025-01-17 | 22.11 | 22.45 | 21.92 | 22.07 | -1.16% | 18,360 | 40,675,537 |
| 2025-01-16 | 22.49 | 22.98 | 22.13 | 22.33 | +0.04% | 27,449 | 61,830,195 |
| 2025-01-15 | 22.38 | 22.5 | 22.03 | 22.32 | -0.27% | 25,554 | 56,871,813 |
| 2025-01-14 | 20.95 | 22.56 | 20.95 | 22.38 | +6.83% | 42,888 | 93,861,661 |
| 2025-01-13 | 20.7 | 20.98 | 20.05 | 20.95 | -0.24% | 24,847 | 51,115,110 |
| 2025-01-10 | 21.95 | 22.15 | 21 | 21 | -4.55% | 31,959 | 69,066,082 |
| 2025-01-09 | 21.27 | 22.2 | 21.27 | 22 | +3.43% | 47,587 | 104,030,087 |
| 2025-01-08 | 21.4 | 21.45 | 20.29 | 21.27 | -1.12% | 41,466 | 86,811,587 |
| 2025-01-07 | 21.17 | 21.57 | 21.02 | 21.51 | +1.61% | 28,827 | 61,527,625 |
| 2025-01-06 | 21.61 | 21.67 | 21 | 21.17 | -2.53% | 29,702 | 63,277,721 |
| 2025-01-03 | 22.93 | 23.17 | 21.7 | 21.72 | -5.19% | 42,192 | 93,551,272 |
| 2025-01-02 | 23.61 | 24.09 | 22.68 | 22.91 | -3.82% | 38,220 | 89,270,696 |
| 2024-12-31 | 24.62 | 24.85 | 23.8 | 23.82 | -3.25% | 42,681 | 103,196,747 |
| 2024-12-30 | 26.16 | 26.25 | 24.59 | 24.62 | -6.17% | 58,078 | 146,914,743 |
| 2024-12-27 | 26.22 | 26.91 | 26.1 | 26.24 | 0% | 37,927 | 100,580,861 |
| 2024-12-26 | 25.8 | 27.18 | 25.48 | 26.24 | +0.85% | 44,446 | 117,023,072 |
| 2024-12-25 | 27.45 | 27.73 | 26 | 26.02 | -6.64% | 61,661 | 163,697,337 |
| 2024-12-24 | 27.62 | 29 | 27.22 | 27.87 | +0.87% | 98,764 | 277,404,680 |
| 2024-12-23 | 26.79 | 27.94 | 25.81 | 27.63 | +2.75% | 83,808 | 226,466,319 |
| 2024-12-20 | 26.88 | 27.69 | 26.74 | 26.89 | +0.15% | 52,436 | 143,019,439 |
| 2024-12-19 | 25.85 | 26.98 | 25.56 | 26.85 | +3.83% | 54,436 | 144,476,189 |
| 2024-12-18 | 25.73 | 26.28 | 25.46 | 25.86 | -0.42% | 35,178 | 91,272,068 |
| 2024-12-17 | 26.21 | 26.58 | 25.77 | 25.97 | -0.73% | 43,334 | 113,478,787 |
| 2024-12-16 | 27.2 | 27.2 | 25.96 | 26.16 | -4.07% | 66,598 | 175,783,900 |
| 2024-12-13 | 27.65 | 28.04 | 27.2 | 27.27 | -2.05% | 50,629 | 139,223,287 |
| 2024-12-12 | 27.85 | 28.2 | 27.31 | 27.84 | -0.75% | 60,178 | 166,866,328 |
| 2024-12-11 | 27.53 | 28.35 | 27.02 | 28.05 | +1.3% | 82,162 | 228,253,836 |
| 2024-12-10 | 28.85 | 29.02 | 27.68 | 27.69 | -2.05% | 109,954 | 307,692,835 |
| 2024-12-09 | 26.65 | 28.65 | 26.65 | 28.27 | +3.55% | 132,548 | 369,203,952 |
| 2024-12-06 | 28.05 | 29.5 | 27.22 | 27.3 | -0.18% | 217,325 | 613,862,401 |
| 2024-12-05 | 24.86 | 27.35 | 24.62 | 27.35 | +10.02% | 127,433 | 334,144,689 |
| 2024-12-04 | 25.46 | 25.98 | 24.71 | 24.86 | -2.97% | 66,326 | 167,174,465 |
| 2024-12-03 | 26.3 | 26.37 | 25.47 | 25.62 | -1.46% | 78,040 | 201,023,405 |
| 2024-12-02 | 24.71 | 26 | 24.31 | 26 | +4.71% | 103,061 | 262,172,711 |
| 2024-11-29 | 24.61 | 25.44 | 24.49 | 24.83 | +0.44% | 87,236 | 217,915,516 |
| 2024-11-28 | 25.49 | 25.55 | 24.43 | 24.72 | -5.5% | 117,869 | 294,424,937 |
| 2024-11-27 | 24 | 27.02 | 23.5 | 26.16 | +6.51% | 182,086 | 455,416,332 |
| 2024-11-26 | 22.27 | 24.56 | 22.09 | 24.56 | +9.99% | 99,120 | 235,485,069 |
| 2024-11-25 | 22.16 | 22.39 | 21.61 | 22.33 | +0.77% | 40,332 | 88,804,858 |
| 2024-11-22 | 23.01 | 23.4 | 22.04 | 22.16 | -3.48% | 51,969 | 119,373,292 |
| 2024-11-21 | 23 | 23.29 | 22.62 | 22.96 | -0.91% | 36,441 | 83,755,483 |
| 2024-11-20 | 22.77 | 23.35 | 22.68 | 23.17 | +1.94% | 54,361 | 125,079,659 |
| 2024-11-19 | 21.97 | 22.76 | 21.66 | 22.73 | +4.41% | 48,330 | 107,569,740 |
| 2024-11-18 | 22.06 | 22.47 | 21.44 | 21.77 | -1.05% | 44,744 | 97,954,518 |
| 2024-11-15 | 22.98 | 23.09 | 22 | 22 | -4.22% | 61,769 | 139,591,182 |
| 2024-11-14 | 23.94 | 24.09 | 22.91 | 22.97 | -4.01% | 53,973 | 126,899,695 |
| 2024-11-13 | 23.95 | 24.2 | 23.35 | 23.93 | +0.08% | 48,758 | 115,631,410 |
| 2024-11-12 | 24.72 | 24.74 | 23.7 | 23.91 | -3.2% | 89,292 | 216,510,866 |
| 2024-11-11 | 24.47 | 24.71 | 24.02 | 24.7 | +0.16% | 83,572 | 204,653,825 |
| 2024-11-08 | 25.3 | 26.4 | 24.62 | 24.66 | -2.38% | 99,659 | 253,557,164 |
| 2024-11-07 | 26.87 | 26.88 | 24.78 | 25.26 | -3.88% | 136,450 | 346,678,198 |
| 2024-11-06 | 23.33 | 26.28 | 23.22 | 26.28 | +10% | 158,765 | 387,848,038 |
| 2024-11-05 | 22.7 | 24.49 | 22.32 | 23.89 | +7.32% | 171,852 | 404,045,149 |
| 2024-11-04 | 20.1 | 22.26 | 20.09 | 22.26 | +9.98% | 42,099 | 92,283,530 |
| 2024-11-01 | 21.34 | 21.34 | 20.11 | 20.24 | -5.29% | 48,166 | 98,916,704 |
| 2024-10-31 | 20.38 | 21.52 | 20.3 | 21.37 | +4.6% | 54,821 | 114,812,547 |
| 2024-10-30 | 20.59 | 20.96 | 20.15 | 20.43 | -1.02% | 27,238 | 55,942,466 |
| 2024-10-29 | 21.2 | 21.49 | 20.55 | 20.64 | -2.64% | 39,921 | 83,834,902 |
| 2024-10-28 | 20.69 | 21.2 | 20.48 | 21.2 | +1.87% | 37,257 | 77,596,993 |
| 2024-10-25 | 19.98 | 20.86 | 19.95 | 20.81 | +4.15% | 36,674 | 75,516,392 |
| 2024-10-24 | 20.26 | 20.29 | 19.87 | 19.98 | -2.25% | 22,927 | 45,885,344 |
| 2024-10-23 | 20.19 | 20.64 | 19.99 | 20.44 | +1.19% | 33,925 | 68,908,438 |
| 2024-10-22 | 19.91 | 20.38 | 19.63 | 20.2 | +1.15% | 30,452 | 61,117,644 |
| 2024-10-21 | 19.97 | 20.29 | 19.78 | 19.97 | +1.01% | 32,042 | 64,127,858 |
| 2024-10-18 | 18.7 | 20.22 | 18.64 | 19.77 | +5.1% | 39,981 | 77,797,953 |
| 2024-10-17 | 19.15 | 19.52 | 18.8 | 18.81 | -1.57% | 27,691 | 53,070,923 |
| 2024-10-16 | 19.28 | 19.55 | 18.88 | 19.11 | -0.98% | 25,164 | 48,268,806 |
| 2024-10-15 | 19.8 | 20 | 19.3 | 19.3 | -2.72% | 26,671 | 52,463,462 |
| 2024-10-14 | 19.6 | 19.94 | 18.98 | 19.84 | +1.85% | 32,948 | 64,234,151 |
| 2024-10-11 | 20.54 | 20.63 | 19.23 | 19.48 | -5.11% | 35,876 | 70,889,680 |
| 2024-10-10 | 21.3 | 21.88 | 20.41 | 20.53 | -3.11% | 48,921 | 102,481,512 |
| 2024-10-09 | 22.45 | 22.68 | 20.9 | 21.19 | -8.03% | 63,139 | 137,764,896 |
| 2024-10-08 | 23.19 | 23.19 | 21.36 | 23.04 | +9.3% | 87,779 | 198,079,282 |
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：