股票概览
29.97
-0.33%
-0.1
30.07
开盘价
30.1
最高价
29.71
最低价
6,599
成交量
数据更新至: 2025-03-25
技术指标
30.39
MA5 (5日均线)
30.62
MA10 (10日均线)
30.48
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 | 30.07 | 30.1 | 29.71 | 29.97 | -0.33% | 6,599 | 19,708,544 |
| 2025-03-24 | 30.3 | 30.44 | 29.67 | 30.07 | -0.86% | 8,616 | 25,833,540 |
| 2025-03-21 | 30.63 | 30.69 | 30.15 | 30.33 | -1.24% | 8,685 | 26,387,554 |
| 2025-03-20 | 30.98 | 31.05 | 30.55 | 30.71 | -0.45% | 9,948 | 30,680,028 |
| 2025-03-19 | 31.04 | 31.04 | 30.66 | 30.85 | -0.58% | 6,565 | 20,223,397 |
| 2025-03-18 | 30.82 | 31.06 | 30.61 | 31.03 | +0.42% | 13,641 | 42,010,211 |
| 2025-03-17 | 31.24 | 31.28 | 30.81 | 30.9 | -0.23% | 8,770 | 27,180,246 |
| 2025-03-14 | 30.69 | 31.13 | 30.41 | 30.97 | +1.47% | 11,505 | 35,425,669 |
| 2025-03-13 | 30.93 | 30.99 | 30.35 | 30.52 | -0.97% | 8,034 | 24,617,356 |
| 2025-03-12 | 30.7 | 30.99 | 30.39 | 30.82 | +1.25% | 13,352 | 40,954,264 |
| 2025-03-11 | 30.67 | 30.68 | 30.12 | 30.44 | +0.33% | 11,189 | 34,032,528 |
| 2025-03-10 | 30 | 30.38 | 29.88 | 30.34 | +0.93% | 8,344 | 25,140,672 |
| 2025-03-07 | 30.33 | 30.33 | 29.97 | 30.06 | -0.69% | 5,908 | 17,791,980 |
| 2025-03-06 | 30.05 | 30.4 | 29.94 | 30.27 | +0.83% | 10,042 | 30,339,650 |
| 2025-03-05 | 30.23 | 30.29 | 29.76 | 30.02 | -0.89% | 6,286 | 18,846,530 |
| 2025-03-04 | 30.07 | 30.3 | 30.07 | 30.29 | +0.1% | 5,847 | 17,653,327 |
| 2025-03-03 | 30.35 | 30.62 | 30.03 | 30.26 | +0.03% | 10,266 | 31,160,545 |
| 2025-02-28 | 30.9 | 30.97 | 30.15 | 30.25 | -2.42% | 7,842 | 23,928,955 |
| 2025-02-27 | 30.48 | 31.14 | 30.22 | 31 | +1.61% | 10,415 | 31,884,391 |
| 2025-02-26 | 30.26 | 30.66 | 30.26 | 30.51 | +0.66% | 7,263 | 22,169,993 |
| 2025-02-25 | 30.4 | 30.58 | 30.28 | 30.31 | -0.79% | 5,896 | 17,913,992 |
| 2025-02-24 | 30.58 | 30.6 | 30.38 | 30.55 | -0.1% | 6,639 | 20,249,913 |
| 2025-02-21 | 30.73 | 30.82 | 30.35 | 30.58 | -0.81% | 8,056 | 24,590,292 |
| 2025-02-20 | 30.55 | 30.86 | 30.44 | 30.83 | +0.92% | 8,582 | 26,322,073 |
| 2025-02-19 | 30.14 | 30.56 | 30.01 | 30.55 | +1.5% | 8,929 | 27,028,507 |
| 2025-02-18 | 30.78 | 30.98 | 30.01 | 30.1 | -2.34% | 9,626 | 29,255,544 |
| 2025-02-17 | 31.06 | 31.06 | 30.43 | 30.82 | +0.1% | 10,168 | 31,190,972 |
| 2025-02-14 | 30.9 | 31.29 | 30.71 | 30.79 | -0.71% | 10,597 | 32,801,714 |
| 2025-02-13 | 31.45 | 31.88 | 30.93 | 31.01 | -2.15% | 17,094 | 53,476,074 |
| 2025-02-12 | 29.75 | 32.37 | 29.61 | 31.69 | +6.52% | 44,597 | 138,921,867 |
| 2025-02-11 | 29.73 | 29.77 | 29.22 | 29.75 | +0.34% | 13,176 | 38,862,170 |
| 2025-02-10 | 29.52 | 29.7 | 29.22 | 29.65 | +0.27% | 8,558 | 25,205,093 |
| 2025-02-07 | 29.37 | 29.8 | 29.1 | 29.57 | +0.96% | 10,852 | 32,094,747 |
| 2025-02-06 | 29.08 | 29.29 | 28.82 | 29.29 | +0.83% | 7,408 | 21,559,815 |
| 2025-02-05 | 30 | 30 | 28.9 | 29.05 | -3.04% | 11,813 | 34,505,156 |
| 2025-01-27 | 29.66 | 30.23 | 29.65 | 29.96 | +1.15% | 7,502 | 22,545,017 |
| 2025-01-24 | 29.65 | 29.77 | 29.38 | 29.62 | -0.17% | 5,374 | 15,895,491 |
| 2025-01-23 | 29.79 | 30.03 | 29.63 | 29.67 | -0.07% | 4,077 | 12,169,055 |
| 2025-01-22 | 30.05 | 30.05 | 29.51 | 29.69 | -0.93% | 3,953 | 11,715,644 |
| 2025-01-21 | 29.89 | 30.18 | 29.63 | 29.97 | +0.3% | 7,086 | 21,190,830 |
| 2025-01-20 | 30.28 | 30.28 | 29.73 | 29.88 | +0.81% | 6,961 | 20,837,374 |
| 2025-01-17 | 29.41 | 29.86 | 29.25 | 29.64 | +0.27% | 5,199 | 15,373,801 |
| 2025-01-16 | 29.48 | 29.89 | 29.37 | 29.56 | +0.14% | 6,835 | 20,280,911 |
| 2025-01-15 | 29.5 | 29.81 | 29.33 | 29.52 | +0.2% | 6,059 | 17,930,676 |
| 2025-01-14 | 28.93 | 29.46 | 28.8 | 29.46 | +1.87% | 9,406 | 27,574,660 |
| 2025-01-13 | 28.52 | 29.06 | 28.52 | 28.92 | 0% | 5,455 | 15,697,016 |
| 2025-01-10 | 29.58 | 29.77 | 28.9 | 28.92 | -1.53% | 6,953 | 20,307,339 |
| 2025-01-09 | 29.7 | 29.78 | 29.3 | 29.37 | -1.08% | 5,725 | 16,901,441 |
| 2025-01-08 | 30.36 | 30.36 | 29.2 | 29.69 | -2.17% | 8,108 | 24,110,953 |
| 2025-01-07 | 29.62 | 30.76 | 29.58 | 30.35 | +2.46% | 13,996 | 42,339,031 |
| 2025-01-06 | 29.69 | 29.79 | 28.82 | 29.62 | +0.71% | 7,686 | 22,634,568 |
| 2025-01-03 | 29.88 | 30.16 | 29.3 | 29.41 | -1.08% | 11,217 | 33,395,228 |
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：