股票概览
30.06
-0.3%
-0.09
30.12
开盘价
30.2
最高价
29.63
最低价
6,505
成交量
数据更新至: 2025-03-25
技术指标
30.96
MA5 (5日均线)
31.19
MA10 (10日均线)
30.57
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 | 30.12 | 30.2 | 29.63 | 30.06 | -0.3% | 6,505 | 19,449,398 |
| 2025-03-24 | 31.06 | 31.35 | 29.6 | 30.15 | -3.12% | 16,576 | 50,330,218 |
| 2025-03-21 | 31.52 | 31.61 | 30.94 | 31.12 | -1.3% | 13,035 | 40,707,283 |
| 2025-03-20 | 31.95 | 32.1 | 31.5 | 31.53 | -1.31% | 17,525 | 55,583,117 |
| 2025-03-19 | 32.1 | 32.27 | 31.81 | 31.95 | -0.47% | 21,334 | 68,355,257 |
| 2025-03-18 | 31.66 | 32.32 | 31.51 | 32.1 | +1.74% | 30,193 | 96,468,494 |
| 2025-03-17 | 31.25 | 31.78 | 31.01 | 31.55 | +1.12% | 24,203 | 75,929,043 |
| 2025-03-14 | 30.97 | 31.39 | 30.33 | 31.2 | +1.79% | 22,041 | 68,020,816 |
| 2025-03-13 | 31.15 | 31.87 | 30.53 | 30.65 | -3.1% | 42,072 | 131,020,352 |
| 2025-03-12 | 30.75 | 33.81 | 30.75 | 31.63 | +2.9% | 57,880 | 187,370,596 |
| 2025-03-11 | 30.36 | 30.83 | 30.36 | 30.74 | +0.1% | 9,261 | 28,309,727 |
| 2025-03-10 | 30.2 | 30.76 | 30.1 | 30.71 | +1.55% | 15,286 | 46,569,268 |
| 2025-03-07 | 30.56 | 30.75 | 30.03 | 30.24 | -1.05% | 15,837 | 48,123,621 |
| 2025-03-06 | 29.48 | 30.85 | 29.42 | 30.56 | +3.63% | 23,010 | 69,654,696 |
| 2025-03-05 | 29.77 | 29.88 | 29.12 | 29.49 | -0.64% | 8,837 | 25,937,184 |
| 2025-03-04 | 28.99 | 29.79 | 28.99 | 29.68 | +1.78% | 9,075 | 26,778,311 |
| 2025-03-03 | 28.98 | 29.54 | 28.88 | 29.16 | +0.59% | 9,880 | 28,940,610 |
| 2025-02-28 | 29.55 | 29.94 | 28.88 | 28.99 | -2.69% | 11,519 | 33,729,415 |
| 2025-02-27 | 30.08 | 30.14 | 29.26 | 29.79 | -1.16% | 13,647 | 40,394,415 |
| 2025-02-26 | 30 | 30.34 | 29.85 | 30.14 | +0.4% | 11,555 | 34,714,366 |
| 2025-02-25 | 30.25 | 30.53 | 29.92 | 30.02 | -2.15% | 14,353 | 43,375,188 |
| 2025-02-24 | 30.37 | 30.89 | 30.1 | 30.68 | +1.46% | 21,693 | 66,152,861 |
| 2025-02-21 | 29.88 | 30.77 | 29.55 | 30.24 | +1.24% | 19,570 | 59,137,484 |
| 2025-02-20 | 29.9 | 30.09 | 29.67 | 29.87 | -0.4% | 7,875 | 23,519,130 |
| 2025-02-19 | 29.29 | 30.01 | 29.29 | 29.99 | +2.15% | 12,002 | 35,823,617 |
| 2025-02-18 | 30.18 | 30.2 | 29.26 | 29.36 | -2.72% | 12,911 | 38,390,240 |
| 2025-02-17 | 30.1 | 30.45 | 29.88 | 30.18 | +0.87% | 15,254 | 46,116,383 |
| 2025-02-14 | 30.01 | 30.59 | 29.76 | 29.92 | +0.67% | 16,422 | 49,417,575 |
| 2025-02-13 | 30.25 | 30.64 | 29.7 | 29.72 | -1.75% | 11,246 | 33,822,894 |
| 2025-02-12 | 29.88 | 30.33 | 29.85 | 30.25 | +0.87% | 14,242 | 42,823,929 |
| 2025-02-11 | 30.6 | 30.6 | 29.77 | 29.99 | -2.06% | 17,373 | 52,177,213 |
| 2025-02-10 | 29.3 | 31.49 | 29.3 | 30.62 | +4.93% | 29,263 | 88,968,489 |
| 2025-02-07 | 29.2 | 29.76 | 28.97 | 29.18 | -0.03% | 15,138 | 44,353,565 |
| 2025-02-06 | 28.91 | 29.23 | 28.69 | 29.19 | +0.55% | 8,537 | 24,805,385 |
| 2025-02-05 | 28.7 | 29.11 | 28.54 | 29.03 | +1.61% | 8,956 | 25,863,484 |
| 2025-01-27 | 28.79 | 28.95 | 28.44 | 28.57 | +0.39% | 9,289 | 26,652,638 |
| 2025-01-24 | 27.99 | 28.51 | 27.87 | 28.46 | +1.72% | 8,185 | 23,087,062 |
| 2025-01-23 | 28.06 | 28.48 | 27.98 | 27.98 | +0.47% | 9,324 | 26,393,353 |
| 2025-01-22 | 27.93 | 28.06 | 27.76 | 27.85 | -0.78% | 6,644 | 18,538,436 |
| 2025-01-21 | 28.45 | 28.55 | 27.9 | 28.07 | -0.99% | 7,055 | 19,819,850 |
| 2025-01-20 | 28.39 | 28.49 | 28.01 | 28.35 | +1.54% | 10,932 | 30,964,427 |
| 2025-01-17 | 28.06 | 28.22 | 27.7 | 27.92 | -0.89% | 7,240 | 20,277,539 |
| 2025-01-16 | 28.03 | 28.46 | 27.88 | 28.17 | +0.5% | 10,105 | 28,549,929 |
| 2025-01-15 | 28.02 | 28.19 | 27.75 | 28.03 | +0.04% | 7,744 | 21,680,525 |
| 2025-01-14 | 27.02 | 28.02 | 27.02 | 28.02 | +3.7% | 13,888 | 38,455,837 |
| 2025-01-13 | 26.48 | 27.25 | 26.3 | 27.02 | +0.52% | 8,413 | 22,600,728 |
| 2025-01-10 | 27.78 | 27.9 | 26.81 | 26.88 | -3.24% | 8,159 | 22,336,247 |
| 2025-01-09 | 27.82 | 28.02 | 27.56 | 27.78 | +0.11% | 7,765 | 21,645,898 |
| 2025-01-08 | 27.88 | 28 | 27.11 | 27.75 | -0.43% | 10,704 | 29,623,683 |
| 2025-01-07 | 27.23 | 27.88 | 27.2 | 27.87 | +1.94% | 9,555 | 26,317,504 |
| 2025-01-06 | 27.32 | 27.71 | 26.6 | 27.34 | +0.07% | 11,655 | 31,730,700 |
| 2025-01-03 | 28.49 | 28.66 | 27.18 | 27.32 | -4.14% | 17,450 | 48,456,820 |
| 2025-01-02 | 29.28 | 29.83 | 28.24 | 28.5 | -3.42% | 17,803 | 51,721,482 |
| 2024-12-31 | 29.72 | 30.52 | 29.51 | 29.51 | -1.24% | 15,502 | 46,461,434 |
| 2024-12-30 | 29.88 | 30.25 | 29.2 | 29.88 | -0.5% | 12,382 | 36,949,620 |
| 2024-12-27 | 29.7 | 30.28 | 29.51 | 30.03 | +1.11% | 15,405 | 46,277,312 |
| 2024-12-26 | 29.55 | 30.05 | 29.25 | 29.7 | +0.47% | 17,264 | 51,366,822 |
| 2024-12-25 | 30.43 | 30.71 | 29.46 | 29.56 | -2.95% | 23,551 | 70,591,930 |
| 2024-12-24 | 31.48 | 31.68 | 29.93 | 30.46 | -1.74% | 28,086 | 86,063,373 |
| 2024-12-23 | 32.25 | 32.39 | 30.8 | 31 | -4.32% | 33,137 | 104,224,660 |
| 2024-12-20 | 32.85 | 32.85 | 32.2 | 32.4 | -2.11% | 39,059 | 126,739,296 |
| 2024-12-19 | 32.64 | 33.94 | 31.96 | 33.1 | +0.46% | 74,182 | 243,415,862 |
| 2024-12-18 | 31.87 | 32.95 | 31.45 | 32.95 | +10.02% | 19,108 | 62,083,005 |
| 2024-12-17 | 31.6 | 31.78 | 29.81 | 29.95 | -5.79% | 21,725 | 66,415,041 |
| 2024-12-16 | 31.69 | 32.29 | 31.65 | 31.79 | +0.35% | 15,608 | 49,822,066 |
| 2024-12-13 | 32.21 | 32.41 | 31.61 | 31.68 | -2.52% | 13,745 | 43,928,964 |
| 2024-12-12 | 32.09 | 32.51 | 31.83 | 32.5 | +1.53% | 18,719 | 60,264,530 |
| 2024-12-11 | 31.7 | 32.08 | 31.52 | 32.01 | +1.43% | 14,853 | 47,439,951 |
| 2024-12-10 | 32.09 | 32.48 | 31.5 | 31.56 | +0.1% | 18,779 | 60,059,488 |
| 2024-12-09 | 31.9 | 32.06 | 31 | 31.53 | -0.97% | 14,165 | 44,679,162 |
| 2024-12-06 | 31.92 | 32.3 | 31.57 | 31.84 | +0.38% | 14,477 | 46,132,686 |
| 2024-12-05 | 31.11 | 31.77 | 31 | 31.72 | +1.44% | 10,819 | 34,144,698 |
| 2024-12-04 | 31.82 | 31.85 | 31.03 | 31.27 | -2.22% | 12,451 | 39,245,541 |
| 2024-12-03 | 32.13 | 32.39 | 31.57 | 31.98 | -0.47% | 14,200 | 45,261,293 |
| 2024-12-02 | 31.9 | 32.23 | 31.66 | 32.13 | +0.69% | 15,182 | 48,491,788 |
| 2024-11-29 | 31.59 | 32.46 | 31.26 | 31.91 | +0.82% | 24,518 | 78,140,749 |
| 2024-11-28 | 31.1 | 33.37 | 30.82 | 31.65 | +1.87% | 26,976 | 85,630,502 |
| 2024-11-27 | 30.6 | 31.13 | 29.81 | 31.07 | +1.54% | 13,650 | 41,541,285 |
| 2024-11-26 | 31.15 | 31.37 | 30.52 | 30.6 | -1.67% | 12,729 | 39,328,715 |
| 2024-11-25 | 30.55 | 31.25 | 30.03 | 31.12 | +1.7% | 17,436 | 53,462,931 |
| 2024-11-22 | 31.88 | 32.48 | 30.5 | 30.6 | -3.53% | 24,729 | 78,036,643 |
| 2024-11-21 | 31.65 | 32.13 | 31.44 | 31.72 | +0.09% | 17,178 | 54,610,073 |
| 2024-11-20 | 31.59 | 31.97 | 31.33 | 31.69 | -0.19% | 24,166 | 76,557,807 |
| 2024-11-19 | 31.55 | 32.2 | 31.01 | 31.75 | +0.41% | 25,457 | 80,050,177 |
| 2024-11-18 | 31.95 | 33.33 | 30.65 | 31.62 | -0.22% | 29,254 | 94,107,830 |
| 2024-11-15 | 32.11 | 33.15 | 31.5 | 31.69 | -2.16% | 21,166 | 68,594,570 |
| 2024-11-14 | 33.25 | 33.65 | 32.33 | 32.39 | -3.2% | 27,202 | 89,266,303 |
| 2024-11-13 | 33.3 | 34.4 | 32.45 | 33.46 | -0.3% | 42,971 | 143,750,077 |
| 2024-11-12 | 35.64 | 35.87 | 33.21 | 33.56 | -5.97% | 52,477 | 180,682,612 |
| 2024-11-11 | 34.57 | 36.47 | 33.6 | 35.69 | +2.26% | 30,593 | 107,509,930 |
| 2024-11-08 | 34.3 | 35.66 | 33.76 | 34.9 | +2.98% | 33,398 | 115,350,905 |
| 2024-11-07 | 33.33 | 34.46 | 33 | 33.89 | +1.41% | 30,796 | 104,102,242 |
| 2024-11-06 | 33.54 | 33.79 | 32.9 | 33.42 | -0.33% | 21,190 | 70,844,087 |
| 2024-11-05 | 33.47 | 33.82 | 33.01 | 33.53 | +0.96% | 20,445 | 68,293,032 |
| 2024-11-04 | 33.01 | 33.67 | 32.9 | 33.21 | -1.98% | 21,375 | 70,900,860 |
| 2024-11-01 | 34.99 | 35.88 | 33.5 | 33.88 | -3.09% | 34,043 | 117,866,221 |
| 2024-10-31 | 34 | 35.25 | 34 | 34.96 | +2.67% | 25,231 | 87,637,211 |
| 2024-10-30 | 35.53 | 35.71 | 33.76 | 34.05 | -4.17% | 31,937 | 109,646,473 |
| 2024-10-29 | 35.97 | 36.98 | 35.5 | 35.53 | -4.23% | 36,665 | 132,541,655 |
| 2024-10-28 | 34.68 | 38.3 | 34.68 | 37.1 | +5.91% | 55,603 | 203,906,086 |
| 2024-10-25 | 32.17 | 35.28 | 32.17 | 35.03 | +7.85% | 60,555 | 206,021,909 |
| 2024-10-24 | 32 | 33.3 | 31.67 | 32.48 | +1.82% | 46,264 | 150,883,410 |
| 2024-10-23 | 31 | 33.5 | 30.81 | 31.9 | +2.44% | 62,057 | 200,829,957 |
| 2024-10-22 | 31.21 | 31.45 | 30.63 | 31.14 | -1.14% | 35,691 | 110,762,438 |
| 2024-10-21 | 30.55 | 31.73 | 30.25 | 31.5 | +2.94% | 58,907 | 183,598,464 |
| 2024-10-18 | 29.41 | 31.53 | 29.08 | 30.6 | +2.62% | 64,688 | 194,634,457 |
| 2024-10-17 | 29.99 | 31.16 | 29.58 | 29.82 | -2.55% | 73,393 | 220,795,095 |
| 2024-10-16 | 28.4 | 31.35 | 28.05 | 30.6 | +7.37% | 107,181 | 326,575,029 |
| 2024-10-15 | 29.2 | 29.92 | 28.35 | 28.5 | -3.85% | 59,716 | 173,740,213 |
| 2024-10-14 | 28.91 | 30.35 | 28.91 | 29.64 | +1.51% | 75,095 | 221,191,111 |
| 2024-10-11 | 33.6 | 33.61 | 28.89 | 29.2 | -4.51% | 133,293 | 429,983,242 |
| 2024-10-10 | 28.72 | 30.58 | 27.8 | 30.58 | +10% | 47,877 | 142,097,465 |
| 2024-10-09 | 30 | 30.15 | 27.76 | 27.8 | -9.86% | 46,550 | 134,590,058 |
| 2024-10-08 | 32.4 | 32.4 | 28.6 | 30.84 | +4.22% | 75,039 | 229,001,082 |
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：