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 |
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：