股票概览
30.01
-1.25%
-0.38
30.99
开盘价
31.45
最高价
29.81
最低价
120,651
成交量
数据更新至: 2025-03-25
技术指标
30.71
MA5 (5日均线)
31.10
MA10 (10日均线)
31.88
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 | 30.99 | 31.45 | 29.81 | 30.01 | -1.25% | 120,651 | 368,081,553 |
| 2025-03-24 | 30.73 | 30.94 | 29.5 | 30.39 | -0.72% | 177,977 | 535,875,990 |
| 2025-03-21 | 31.26 | 31.57 | 30.28 | 30.61 | -2.45% | 162,042 | 498,997,862 |
| 2025-03-20 | 31.16 | 31.85 | 31.11 | 31.38 | +0.67% | 154,803 | 488,597,320 |
| 2025-03-19 | 32 | 32 | 31.03 | 31.17 | -3.53% | 255,427 | 804,428,011 |
| 2025-03-18 | 31.78 | 32.5 | 31.37 | 32.31 | +1.48% | 324,683 | 1,036,756,412 |
| 2025-03-17 | 31.96 | 32.2 | 31.21 | 31.84 | +0.06% | 240,892 | 761,386,081 |
| 2025-03-14 | 30.3 | 31.96 | 30.2 | 31.82 | +4.81% | 375,697 | 1,179,958,536 |
| 2025-03-13 | 31.36 | 31.48 | 30 | 30.36 | -2.44% | 284,579 | 878,528,352 |
| 2025-03-12 | 31 | 31.48 | 30.87 | 31.12 | +1.17% | 234,343 | 731,054,102 |
| 2025-03-11 | 31.02 | 31.74 | 30.59 | 30.76 | -3.39% | 277,304 | 860,000,450 |
| 2025-03-10 | 31.89 | 32.48 | 31.37 | 31.84 | -0.81% | 210,545 | 668,540,025 |
| 2025-03-07 | 32.51 | 32.86 | 31.88 | 32.1 | -2.73% | 216,922 | 701,692,793 |
| 2025-03-06 | 32.11 | 33.18 | 31.86 | 33 | +3.42% | 343,923 | 1,123,313,730 |
| 2025-03-05 | 31.7 | 32.15 | 31.11 | 31.91 | +0.25% | 269,307 | 850,524,818 |
| 2025-03-04 | 30.78 | 32.05 | 30.65 | 31.83 | +2.25% | 221,828 | 699,994,248 |
| 2025-03-03 | 32.35 | 32.49 | 30.82 | 31.13 | -3.23% | 270,729 | 854,794,627 |
| 2025-02-28 | 33.6 | 34.2 | 31.71 | 32.17 | -7.24% | 451,539 | 1,479,604,446 |
| 2025-02-27 | 37 | 37 | 33.7 | 34.68 | -6.9% | 569,690 | 1,996,528,089 |
| 2025-02-26 | 37.8 | 37.8 | 36.5 | 37.25 | -3.42% | 436,671 | 1,614,120,174 |
| 2025-02-25 | 38.73 | 39.66 | 37.62 | 38.57 | +1.26% | 384,418 | 1,482,074,556 |
| 2025-02-24 | 39.2 | 39.2 | 37.64 | 38.09 | -3.62% | 370,623 | 1,414,443,807 |
| 2025-02-21 | 36.74 | 39.77 | 36.5 | 39.52 | +7.33% | 407,226 | 1,559,349,997 |
| 2025-02-20 | 37.6 | 38.08 | 36.38 | 36.82 | -1.71% | 239,753 | 885,547,878 |
| 2025-02-19 | 34.95 | 37.65 | 34.82 | 37.46 | +3.88% | 393,528 | 1,446,978,943 |
| 2025-02-18 | 38.75 | 40.83 | 35.71 | 36.06 | -6.53% | 593,881 | 2,238,755,141 |
| 2025-02-17 | 36.76 | 39.12 | 36.73 | 38.58 | +7.56% | 434,616 | 1,664,565,003 |
| 2025-02-14 | 36.59 | 36.96 | 35.53 | 35.87 | -0.97% | 229,199 | 829,068,503 |
| 2025-02-13 | 38.1 | 38.48 | 36.13 | 36.22 | -5.43% | 333,729 | 1,242,027,672 |
| 2025-02-12 | 36.71 | 38.79 | 36.4 | 38.3 | +3.79% | 394,426 | 1,498,393,618 |
| 2025-02-11 | 37.21 | 37.44 | 36.36 | 36.9 | -0.16% | 303,488 | 1,120,878,983 |
| 2025-02-10 | 37.63 | 37.76 | 35.77 | 36.96 | -0.11% | 570,691 | 2,088,163,013 |
| 2025-02-07 | 34.81 | 37 | 34.81 | 37 | +9.99% | 625,721 | 2,280,406,776 |
| 2025-02-06 | 30.7 | 33.64 | 30.6 | 33.64 | +10.01% | 381,195 | 1,234,137,072 |
| 2025-02-05 | 32.58 | 32.64 | 29.92 | 30.58 | -5.3% | 284,165 | 870,677,593 |
| 2025-01-27 | 34.02 | 34.11 | 32.16 | 32.29 | -6.41% | 204,676 | 670,731,127 |
| 2025-01-24 | 33.38 | 34.84 | 32.9 | 34.5 | +2.89% | 251,581 | 849,494,013 |
| 2025-01-23 | 35 | 35.83 | 33.35 | 33.53 | -4.2% | 299,771 | 1,030,424,766 |
| 2025-01-22 | 34.1 | 35.94 | 33.9 | 35 | +1.86% | 264,179 | 927,002,476 |
| 2025-01-21 | 34.33 | 34.94 | 33.96 | 34.36 | -0.84% | 219,379 | 756,622,207 |
| 2025-01-20 | 33.98 | 35 | 33.33 | 34.65 | +3.77% | 295,714 | 1,013,258,689 |
| 2025-01-17 | 32.35 | 33.88 | 32.01 | 33.39 | +2.99% | 246,799 | 820,018,711 |
| 2025-01-16 | 33.49 | 33.66 | 31.98 | 32.42 | -2% | 219,103 | 715,647,667 |
| 2025-01-15 | 33.58 | 33.97 | 32.71 | 33.08 | -1.87% | 204,308 | 677,653,388 |
| 2025-01-14 | 31.58 | 33.79 | 30.9 | 33.71 | +7.39% | 342,056 | 1,121,180,575 |
| 2025-01-13 | 30.9 | 31.75 | 30.4 | 31.39 | -0.6% | 210,207 | 654,562,050 |
| 2025-01-10 | 32.1 | 33.12 | 31.52 | 31.58 | -2.77% | 386,334 | 1,246,691,537 |
| 2025-01-09 | 29.39 | 32.48 | 29.37 | 32.48 | +9.99% | 500,249 | 1,572,118,410 |
| 2025-01-08 | 29.03 | 29.76 | 28.28 | 29.53 | +0.75% | 202,117 | 585,042,191 |
| 2025-01-07 | 28.8 | 29.49 | 28.43 | 29.31 | +1.7% | 176,781 | 513,150,264 |
| 2025-01-06 | 28.73 | 30.35 | 28.32 | 28.82 | +1.12% | 187,890 | 548,777,237 |
| 2025-01-03 | 29.18 | 30 | 28.36 | 28.5 | -2.96% | 184,037 | 538,668,786 |
| 2025-01-02 | 29.21 | 30.16 | 28.88 | 29.37 | -0.1% | 191,827 | 567,690,306 |
| 2024-12-31 | 31.09 | 31.34 | 29.4 | 29.4 | -5.44% | 267,431 | 805,149,757 |
| 2024-12-30 | 30.8 | 31.9 | 30.38 | 31.09 | -0.29% | 204,694 | 636,914,223 |
| 2024-12-27 | 30.49 | 31.95 | 29.97 | 31.18 | +4.04% | 355,737 | 1,108,186,968 |
| 2024-12-26 | 28.81 | 30.05 | 28.69 | 29.97 | +3.95% | 237,510 | 701,380,129 |
| 2024-12-25 | 29.4 | 29.45 | 27.7 | 28.83 | -1% | 215,566 | 613,921,233 |
| 2024-12-24 | 29.2 | 29.98 | 28.6 | 29.12 | -0.48% | 244,085 | 709,475,470 |
| 2024-12-23 | 31.65 | 31.79 | 29.05 | 29.26 | -8.05% | 304,917 | 914,907,704 |
| 2024-12-20 | 30.75 | 32.05 | 30.51 | 31.82 | +3.38% | 186,782 | 588,099,572 |
| 2024-12-19 | 30.2 | 31.13 | 30 | 30.78 | -0.42% | 122,332 | 374,621,530 |
| 2024-12-18 | 30.6 | 31.4 | 30.06 | 30.91 | +1.38% | 164,154 | 506,919,177 |
| 2024-12-17 | 30.9 | 31.92 | 30.35 | 30.49 | -0.78% | 191,768 | 599,041,465 |
| 2024-12-16 | 31.44 | 31.65 | 30.58 | 30.73 | -2.23% | 156,316 | 484,810,154 |
| 2024-12-13 | 32.7 | 33.15 | 31.39 | 31.43 | -5.05% | 232,560 | 745,348,576 |
| 2024-12-12 | 33.97 | 34.15 | 32.89 | 33.1 | -1.22% | 168,723 | 562,290,994 |
| 2024-12-11 | 32.5 | 34.15 | 32.01 | 33.51 | +2.67% | 226,858 | 755,100,470 |
| 2024-12-10 | 32.9 | 33.5 | 31.82 | 32.64 | +2.64% | 279,489 | 918,300,652 |
| 2024-12-09 | 31.39 | 32.4 | 31.37 | 31.8 | +1.34% | 201,846 | 643,385,420 |
| 2024-12-06 | 31.34 | 31.89 | 30.85 | 31.38 | -0.13% | 176,248 | 553,204,949 |
| 2024-12-05 | 31.84 | 32.41 | 31 | 31.42 | -2.24% | 260,348 | 821,175,276 |
| 2024-12-04 | 31.7 | 33.11 | 31.68 | 32.14 | +0.56% | 199,708 | 645,203,041 |
| 2024-12-03 | 32.88 | 33.29 | 31.38 | 31.96 | -3.21% | 253,441 | 814,601,020 |
| 2024-12-02 | 30.8 | 33.25 | 30.8 | 33.02 | +6.93% | 336,577 | 1,085,350,346 |
| 2024-11-29 | 29.1 | 31.75 | 29.01 | 30.88 | +5.43% | 300,327 | 916,524,940 |
| 2024-11-28 | 29.7 | 30.24 | 29.07 | 29.29 | -2.27% | 179,582 | 531,104,858 |
| 2024-11-27 | 29 | 29.99 | 28 | 29.97 | +1.87% | 260,822 | 756,802,946 |
| 2024-11-26 | 30.32 | 30.32 | 29.36 | 29.42 | -3.79% | 207,873 | 618,037,796 |
| 2024-11-25 | 30.1 | 30.84 | 29.33 | 30.58 | +0.89% | 220,229 | 665,018,212 |
| 2024-11-22 | 32.84 | 33.5 | 30.19 | 30.31 | -8.57% | 360,079 | 1,140,048,539 |
| 2024-11-21 | 33.09 | 33.68 | 32.32 | 33.15 | -1.13% | 203,939 | 675,286,273 |
| 2024-11-20 | 33.87 | 34.2 | 32.85 | 33.53 | -0.53% | 304,682 | 1,018,505,667 |
| 2024-11-19 | 31.95 | 33.78 | 31.95 | 33.71 | +7.49% | 407,883 | 1,348,527,210 |
| 2024-11-18 | 31.2 | 32.13 | 30.73 | 31.36 | +2.15% | 313,692 | 989,292,432 |
| 2024-11-15 | 32.25 | 32.46 | 30.69 | 30.7 | -5.42% | 355,716 | 1,122,841,998 |
| 2024-11-14 | 32.55 | 33.98 | 32.28 | 32.46 | -1.64% | 324,710 | 1,074,603,172 |
| 2024-11-13 | 34 | 34.07 | 32.13 | 33 | -6.17% | 521,093 | 1,715,319,171 |
| 2024-11-12 | 35.3 | 37.41 | 34.11 | 35.17 | +0.4% | 473,242 | 1,692,718,733 |
| 2024-11-11 | 33.61 | 36.66 | 33.61 | 35.03 | +5.1% | 517,954 | 1,825,565,245 |
| 2024-11-08 | 31.36 | 34.68 | 31.35 | 33.33 | +5.04% | 482,228 | 1,600,210,322 |
| 2024-11-07 | 33 | 33.25 | 31.32 | 31.73 | -2.73% | 503,737 | 1,618,305,128 |
| 2024-11-06 | 30.37 | 32.78 | 29.51 | 32.62 | +9.46% | 794,703 | 2,507,878,859 |
| 2024-11-05 | 27.38 | 30.26 | 27.21 | 29.8 | +7.74% | 574,970 | 1,665,321,092 |
| 2024-11-04 | 27.79 | 29.35 | 27.3 | 27.66 | -0.47% | 400,816 | 1,129,727,470 |
| 2024-11-01 | 28.93 | 29.58 | 27.7 | 27.79 | -6.11% | 504,180 | 1,430,307,442 |
| 2024-10-31 | 27.8 | 30.17 | 27.35 | 29.6 | +5.71% | 616,426 | 1,770,487,288 |
| 2024-10-30 | 27 | 28.68 | 26.4 | 28 | +1.41% | 624,388 | 1,728,239,908 |
| 2024-10-29 | 25.38 | 28.44 | 25.3 | 27.61 | +6.81% | 757,507 | 2,065,805,159 |
| 2024-10-28 | 26.78 | 26.8 | 25.12 | 25.85 | -3.54% | 457,695 | 1,179,894,778 |
| 2024-10-25 | 28.02 | 28.49 | 26.5 | 26.8 | -0.41% | 491,472 | 1,337,644,011 |
| 2024-10-24 | 27.46 | 28.61 | 26.35 | 26.91 | +0.22% | 593,039 | 1,618,123,645 |
| 2024-10-23 | 25.03 | 27.5 | 24.79 | 26.85 | +4.56% | 597,065 | 1,556,026,327 |
| 2024-10-22 | 24.88 | 26.72 | 24.41 | 25.68 | +5.07% | 594,629 | 1,511,315,231 |
| 2024-10-21 | 23.97 | 25.07 | 23.61 | 24.44 | +3.04% | 655,685 | 1,604,346,024 |
| 2024-10-18 | 21.99 | 24.2 | 21.88 | 23.72 | +7.82% | 714,619 | 1,680,621,127 |
| 2024-10-17 | 21.74 | 22.6 | 21.55 | 22 | +1.2% | 442,745 | 979,870,445 |
| 2024-10-16 | 22.9 | 23 | 21.35 | 21.74 | -7.09% | 677,381 | 1,482,830,468 |
| 2024-10-15 | 24.2 | 24.5 | 23.38 | 23.4 | -5.03% | 288,190 | 689,671,122 |
| 2024-10-14 | 23.97 | 24.66 | 23.01 | 24.64 | +1.99% | 277,912 | 662,550,173 |
| 2024-10-11 | 25.69 | 26.4 | 24.1 | 24.16 | -9.51% | 332,004 | 828,633,492 |
| 2024-10-10 | 28.06 | 28.27 | 26.29 | 26.7 | -8.59% | 412,874 | 1,107,650,442 |
| 2024-10-09 | 27.01 | 30.72 | 26 | 29.21 | +4.25% | 432,445 | 1,233,948,389 |
| 2024-10-08 | 28.02 | 28.02 | 25.47 | 28.02 | +10.01% | 353,019 | 958,202,604 |
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：