股票概览
30.08
+0.13%
+0.04
30.07
开盘价
30.08
最高价
29.78
最低价
10,639
成交量
数据更新至: 2025-03-25
技术指标
30.48
MA5 (5日均线)
30.71
MA10 (10日均线)
30.64
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 | 30.08 | 29.78 | 30.08 | +0.13% | 10,639 | 31,816,858 |
| 2025-03-24 | 30.32 | 30.39 | 29.4 | 30.04 | -1.12% | 31,541 | 94,272,042 |
| 2025-03-21 | 30.76 | 30.84 | 30.15 | 30.38 | -1.24% | 24,656 | 75,171,325 |
| 2025-03-20 | 31.1 | 31.2 | 30.73 | 30.76 | -1.16% | 25,143 | 77,709,894 |
| 2025-03-19 | 31.38 | 31.38 | 30.9 | 31.12 | -0.89% | 26,501 | 82,199,228 |
| 2025-03-18 | 31.15 | 31.91 | 30.98 | 31.4 | +0.83% | 37,427 | 117,737,069 |
| 2025-03-17 | 30.95 | 31.37 | 30.81 | 31.14 | +0.68% | 35,270 | 109,800,298 |
| 2025-03-14 | 30.35 | 31.1 | 30.13 | 30.93 | +2.08% | 35,093 | 107,743,937 |
| 2025-03-13 | 31 | 31 | 30.06 | 30.3 | -1.97% | 30,140 | 91,647,808 |
| 2025-03-12 | 30.53 | 31.24 | 30.4 | 30.91 | +1.91% | 39,274 | 121,098,261 |
| 2025-03-11 | 29.9 | 30.34 | 29.8 | 30.33 | -0.16% | 22,533 | 67,985,084 |
| 2025-03-10 | 30.71 | 30.81 | 30.09 | 30.38 | -1.68% | 34,129 | 103,626,240 |
| 2025-03-07 | 31.52 | 31.52 | 30.71 | 30.9 | -1.9% | 41,771 | 129,842,208 |
| 2025-03-06 | 30.35 | 31.54 | 30.26 | 31.5 | +4.51% | 66,462 | 206,561,918 |
| 2025-03-05 | 30.18 | 30.46 | 29.84 | 30.14 | -0.66% | 28,200 | 84,764,845 |
| 2025-03-04 | 29.8 | 30.4 | 29.7 | 30.34 | +0.56% | 33,381 | 100,561,032 |
| 2025-03-03 | 29.63 | 30.96 | 29.25 | 30.17 | +2.34% | 55,429 | 168,319,664 |
| 2025-02-28 | 30.97 | 30.97 | 29.45 | 29.48 | -5.27% | 62,610 | 188,711,724 |
| 2025-02-27 | 31.43 | 31.68 | 30.52 | 31.12 | -1.05% | 44,557 | 138,609,517 |
| 2025-02-26 | 31.42 | 31.58 | 31.1 | 31.45 | +0.54% | 38,778 | 121,352,158 |
| 2025-02-25 | 31.71 | 31.88 | 31.1 | 31.28 | -2.55% | 50,986 | 160,481,093 |
| 2025-02-24 | 32.5 | 32.51 | 31.82 | 32.1 | -1.74% | 50,027 | 160,551,789 |
| 2025-02-21 | 32.24 | 32.77 | 31.76 | 32.67 | +0.68% | 63,974 | 206,835,396 |
| 2025-02-20 | 32.52 | 33.09 | 31.81 | 32.45 | -0.61% | 64,412 | 208,777,213 |
| 2025-02-19 | 32.08 | 32.71 | 31.72 | 32.65 | +1.78% | 51,549 | 167,145,723 |
| 2025-02-18 | 33.61 | 33.76 | 31.9 | 32.08 | -5.12% | 74,448 | 243,647,448 |
| 2025-02-17 | 34.67 | 34.84 | 33.5 | 33.81 | -1.72% | 77,093 | 262,538,563 |
| 2025-02-14 | 34.34 | 34.66 | 33.78 | 34.4 | +0.26% | 79,287 | 271,996,510 |
| 2025-02-13 | 33.95 | 34.87 | 33.85 | 34.31 | +1.66% | 101,362 | 348,312,521 |
| 2025-02-12 | 33.88 | 33.98 | 33.46 | 33.75 | -0.79% | 53,587 | 180,746,832 |
| 2025-02-11 | 33.6 | 34.45 | 33.2 | 34.02 | +0.38% | 76,900 | 259,958,761 |
| 2025-02-10 | 32.91 | 33.89 | 32.77 | 33.89 | +3.01% | 80,623 | 269,191,491 |
| 2025-02-07 | 32.72 | 33.47 | 32.17 | 32.9 | +0.12% | 85,715 | 282,408,750 |
| 2025-02-06 | 31.72 | 32.89 | 31.4 | 32.86 | +2.88% | 61,947 | 200,356,694 |
| 2025-02-05 | 31.7 | 32.44 | 31.54 | 31.94 | +2.34% | 52,694 | 168,620,043 |
| 2025-01-27 | 32.06 | 32.3 | 30.98 | 31.21 | -1.51% | 52,735 | 166,036,237 |
| 2025-01-24 | 30.16 | 31.74 | 29.99 | 31.69 | +4.93% | 86,510 | 269,044,148 |
| 2025-01-23 | 30.5 | 31.1 | 30.2 | 30.2 | -0.07% | 48,921 | 150,420,012 |
| 2025-01-22 | 30.61 | 30.94 | 30 | 30.22 | -2.8% | 42,366 | 128,786,979 |
| 2025-01-21 | 31.17 | 31.2 | 30.3 | 31.09 | +0.75% | 57,027 | 175,694,195 |
| 2025-01-20 | 31.58 | 31.93 | 30.7 | 30.86 | -3.5% | 77,254 | 240,047,420 |
| 2025-01-17 | 31.88 | 32.69 | 31.41 | 31.98 | +0.03% | 61,920 | 198,803,991 |
| 2025-01-16 | 31.34 | 33.31 | 31.3 | 31.97 | +1.88% | 86,741 | 279,765,341 |
| 2025-01-15 | 31.3 | 31.87 | 31 | 31.38 | +1.82% | 72,661 | 228,267,647 |
| 2025-01-14 | 28.9 | 30.83 | 28.78 | 30.82 | +7.76% | 76,316 | 228,425,711 |
| 2025-01-13 | 28.86 | 28.93 | 28.1 | 28.6 | -1.65% | 44,466 | 126,842,747 |
| 2025-01-10 | 30.62 | 31.2 | 29 | 29.08 | -5.95% | 58,394 | 175,814,817 |
| 2025-01-09 | 30.6 | 31.53 | 30.5 | 30.92 | +0.13% | 49,693 | 154,587,370 |
| 2025-01-08 | 30.99 | 31.36 | 29.6 | 30.88 | -1.97% | 65,484 | 200,259,721 |
| 2025-01-07 | 30.62 | 31.5 | 30.4 | 31.5 | +2.91% | 51,323 | 158,245,444 |
| 2025-01-06 | 31.11 | 31.69 | 30.25 | 30.61 | -3.41% | 54,515 | 168,716,536 |
| 2025-01-03 | 34.5 | 34.6 | 31.37 | 31.69 | -7.88% | 82,031 | 267,241,351 |
| 2025-01-02 | 35.35 | 36.19 | 34.19 | 34.4 | -4.23% | 69,944 | 245,575,071 |
| 2024-12-31 | 37.77 | 38.19 | 35.17 | 35.92 | -7.73% | 123,056 | 453,453,617 |
| 2024-12-30 | 40 | 42 | 38.8 | 38.93 | +1.38% | 141,355 | 564,764,810 |
| 2024-12-27 | 39.32 | 39.54 | 38.01 | 38.4 | -2.31% | 87,280 | 338,706,147 |
| 2024-12-26 | 38.72 | 39.53 | 38.72 | 39.31 | +0.05% | 79,784 | 313,043,802 |
| 2024-12-25 | 38.3 | 39.88 | 37.01 | 39.29 | +1.81% | 125,953 | 490,772,499 |
| 2024-12-24 | 36.97 | 38.91 | 36.51 | 38.59 | +4.13% | 89,097 | 337,507,668 |
| 2024-12-23 | 39.1 | 39.15 | 36.67 | 37.06 | -5.84% | 82,060 | 311,540,825 |
| 2024-12-20 | 39.31 | 40.02 | 38.91 | 39.36 | +1.08% | 124,039 | 488,831,863 |
| 2024-12-19 | 36.49 | 41.08 | 35.72 | 38.94 | +4.09% | 135,903 | 506,797,531 |
| 2024-12-18 | 36.4 | 38.46 | 36.16 | 37.41 | +2.77% | 91,712 | 343,252,674 |
| 2024-12-17 | 39.2 | 39.3 | 36.36 | 36.4 | -8.38% | 116,844 | 435,969,285 |
| 2024-12-16 | 38.65 | 40.15 | 37.85 | 39.73 | +1.74% | 108,511 | 422,783,137 |
| 2024-12-13 | 38.6 | 40.21 | 38.28 | 39.05 | +0.13% | 122,587 | 486,308,590 |
| 2024-12-12 | 40 | 40.98 | 38.51 | 39 | -2.62% | 112,457 | 443,204,447 |
| 2024-12-11 | 41.32 | 42.4 | 39.61 | 40.05 | -3.1% | 159,450 | 647,848,123 |
| 2024-12-10 | 40.43 | 42.4 | 38.52 | 41.33 | +3.87% | 222,803 | 905,286,414 |
| 2024-12-09 | 37.83 | 40.5 | 37.25 | 39.79 | +4.99% | 216,809 | 841,012,205 |
| 2024-12-06 | 37.7 | 39.43 | 36.92 | 37.9 | +4.29% | 293,957 | 1,116,690,103 |
| 2024-12-05 | 33.04 | 36.34 | 33.02 | 36.34 | +9.99% | 133,000 | 469,858,011 |
| 2024-12-04 | 33.96 | 33.96 | 32.6 | 33.04 | -3.05% | 70,152 | 233,464,330 |
| 2024-12-03 | 34.52 | 34.54 | 33.65 | 34.08 | -1.5% | 76,075 | 258,925,367 |
| 2024-12-02 | 34.7 | 35.1 | 34.25 | 34.6 | -0.97% | 98,895 | 341,959,215 |
| 2024-11-29 | 35.47 | 35.47 | 34.06 | 34.94 | -1.44% | 124,959 | 434,944,550 |
| 2024-11-28 | 34 | 36.11 | 33.89 | 35.45 | +2.87% | 203,390 | 714,826,687 |
| 2024-11-27 | 32.89 | 34.61 | 31.85 | 34.46 | -0.52% | 203,562 | 672,349,808 |
| 2024-11-26 | 34.99 | 36.66 | 34 | 34.64 | +3.93% | 301,048 | 1,072,252,347 |
| 2024-11-25 | 30.9 | 33.33 | 29.66 | 33.33 | +10% | 90,283 | 291,218,129 |
| 2024-11-22 | 31.27 | 32.76 | 30.28 | 30.3 | -3.84% | 79,912 | 253,524,959 |
| 2024-11-21 | 31.5 | 32.45 | 31.25 | 31.51 | -0.76% | 60,397 | 191,454,188 |
| 2024-11-20 | 30.76 | 32 | 30.53 | 31.75 | +3.25% | 64,460 | 201,961,094 |
| 2024-11-19 | 30.34 | 30.9 | 29.68 | 30.75 | +1.89% | 47,307 | 143,263,053 |
| 2024-11-18 | 33.16 | 33.23 | 29.8 | 30.18 | -8.1% | 85,525 | 263,917,962 |
| 2024-11-15 | 32.52 | 34.18 | 32 | 32.84 | +0.18% | 68,813 | 229,933,953 |
| 2024-11-14 | 34.28 | 35.34 | 32.69 | 32.78 | -5.78% | 84,321 | 284,993,843 |
| 2024-11-13 | 33.61 | 35.02 | 33.15 | 34.79 | +2.96% | 101,028 | 347,617,744 |
| 2024-11-12 | 35.3 | 35.41 | 33.41 | 33.79 | -4.28% | 92,947 | 320,947,959 |
| 2024-11-11 | 32.16 | 35.8 | 31.99 | 35.3 | +8.18% | 127,150 | 435,468,378 |
| 2024-11-08 | 34.5 | 34.5 | 32.49 | 32.63 | -2.04% | 90,729 | 302,296,581 |
| 2024-11-07 | 32.66 | 33.42 | 32.43 | 33.31 | +1.06% | 90,272 | 297,503,762 |
| 2024-11-06 | 32.69 | 33.68 | 32.53 | 32.96 | -0.69% | 106,508 | 351,871,602 |
| 2024-11-05 | 32.88 | 33.89 | 32.26 | 33.19 | +4.04% | 185,848 | 616,427,038 |
| 2024-11-04 | 29.92 | 31.9 | 29.92 | 31.9 | +10% | 96,139 | 301,088,791 |
| 2024-11-01 | 30 | 30.14 | 28.9 | 29 | -4.82% | 62,453 | 183,951,957 |
| 2024-10-31 | 30.8 | 31.5 | 29.45 | 30.47 | -0.55% | 104,239 | 316,078,815 |
| 2024-10-30 | 30 | 31.33 | 29.53 | 30.64 | +3.37% | 73,084 | 221,850,706 |
| 2024-10-29 | 31.43 | 31.51 | 29.4 | 29.64 | -5.9% | 77,339 | 234,753,418 |
| 2024-10-28 | 31 | 31.56 | 30.45 | 31.5 | +2.47% | 74,292 | 230,731,050 |
| 2024-10-25 | 29.46 | 30.78 | 29.3 | 30.74 | +4.34% | 58,392 | 175,983,136 |
| 2024-10-24 | 30.06 | 30.19 | 29.45 | 29.46 | -3.31% | 42,315 | 125,516,129 |
| 2024-10-23 | 30.86 | 30.9 | 29.93 | 30.47 | -1.65% | 72,276 | 218,853,266 |
| 2024-10-22 | 29.86 | 31.66 | 29.86 | 30.98 | +3.44% | 103,324 | 318,303,357 |
| 2024-10-21 | 29.75 | 30.6 | 29.7 | 29.95 | +0.71% | 62,333 | 187,644,433 |
| 2024-10-18 | 29 | 30.45 | 28.66 | 29.74 | +1.85% | 75,496 | 223,206,309 |
| 2024-10-17 | 29.16 | 30.02 | 29.1 | 29.2 | +0.72% | 49,271 | 145,379,212 |
| 2024-10-16 | 28.56 | 29.77 | 28.45 | 28.99 | -0.41% | 37,438 | 109,168,915 |
| 2024-10-15 | 29.8 | 30.16 | 29.11 | 29.11 | -3.03% | 63,789 | 189,123,808 |
| 2024-10-14 | 30.28 | 30.37 | 28.3 | 30.02 | +0.27% | 74,829 | 217,899,507 |
| 2024-10-11 | 32 | 32 | 29.45 | 29.94 | -0.83% | 79,959 | 245,483,154 |
| 2024-10-10 | 30.85 | 31.33 | 29.4 | 30.19 | -2.14% | 74,059 | 224,170,067 |
| 2024-10-09 | 32.97 | 33 | 30.85 | 30.85 | -10.01% | 92,555 | 291,783,517 |
| 2024-10-08 | 35.62 | 35.63 | 31.76 | 34.28 | +5.84% | 132,848 | 449,409,197 |
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：