股票概览
30.33
+2.81%
+0.83
29.5
开盘价
30.69
最高价
28.8
最低价
23,169
成交量
数据更新至: 2025-03-25
技术指标
28.47
MA5 (5日均线)
27.47
MA10 (10日均线)
24.60
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 | 29.5 | 30.69 | 28.8 | 30.33 | +2.81% | 23,169 | 68,857,135 |
| 2025-03-24 | 28.28 | 30.15 | 28.14 | 29.5 | +2.32% | 39,396 | 114,265,815 |
| 2025-03-21 | 27.35 | 29.49 | 26.25 | 28.83 | +7.37% | 39,192 | 108,568,809 |
| 2025-03-20 | 27.01 | 27.5 | 26.77 | 26.85 | +0.11% | 16,801 | 45,613,598 |
| 2025-03-19 | 26.88 | 27.38 | 26.38 | 26.82 | -0.96% | 15,961 | 42,672,403 |
| 2025-03-18 | 26.99 | 27.8 | 26.38 | 27.08 | -0.07% | 24,595 | 66,393,958 |
| 2025-03-17 | 25.89 | 27.4 | 25.5 | 27.1 | +4.67% | 37,880 | 101,483,192 |
| 2025-03-14 | 26.06 | 27 | 25.43 | 25.89 | -1.78% | 30,563 | 79,337,172 |
| 2025-03-13 | 25.25 | 27.5 | 25.25 | 26.36 | +1.66% | 53,141 | 140,884,419 |
| 2025-03-12 | 23.91 | 26.27 | 23.66 | 25.93 | +8.58% | 52,802 | 132,296,316 |
| 2025-03-11 | 24.5 | 24.57 | 22.79 | 23.88 | -3.83% | 46,651 | 110,673,583 |
| 2025-03-10 | 22.91 | 24.83 | 22.36 | 24.83 | +10.01% | 53,401 | 125,956,615 |
| 2025-03-07 | 20.96 | 22.57 | 20.75 | 22.57 | +8.72% | 60,923 | 133,068,518 |
| 2025-03-06 | 20.56 | 21.3 | 20.55 | 20.76 | +1.12% | 22,624 | 47,345,183 |
| 2025-03-05 | 20.68 | 20.99 | 20.38 | 20.53 | -1.72% | 13,092 | 26,940,070 |
| 2025-03-04 | 20.48 | 21.17 | 20.48 | 20.89 | +1.31% | 15,325 | 31,993,605 |
| 2025-03-03 | 21 | 21.82 | 20.56 | 20.62 | -2.83% | 27,263 | 57,987,797 |
| 2025-02-28 | 21.39 | 22.14 | 20.94 | 21.22 | -0.79% | 49,536 | 106,541,357 |
| 2025-02-27 | 20.57 | 21.48 | 20.44 | 21.39 | +3.99% | 27,611 | 57,777,242 |
| 2025-02-26 | 20.68 | 20.94 | 20.53 | 20.57 | -0.68% | 15,572 | 32,214,754 |
| 2025-02-25 | 20.8 | 20.92 | 20.62 | 20.71 | -0.38% | 14,429 | 29,936,045 |
| 2025-02-24 | 20.8 | 21.15 | 20.75 | 20.79 | -0.53% | 14,206 | 29,686,536 |
| 2025-02-21 | 20.99 | 21.2 | 20.65 | 20.9 | +0.05% | 14,279 | 29,798,021 |
| 2025-02-20 | 21.1 | 21.1 | 20.6 | 20.89 | -0.05% | 12,221 | 25,422,892 |
| 2025-02-19 | 20.63 | 21.35 | 20.63 | 20.9 | +0.05% | 18,935 | 39,864,594 |
| 2025-02-18 | 20.79 | 21.19 | 20.4 | 20.89 | +1.46% | 18,365 | 38,159,491 |
| 2025-02-17 | 20.72 | 21 | 20.48 | 20.59 | -0.15% | 11,792 | 24,426,799 |
| 2025-02-14 | 20.96 | 21.07 | 20.55 | 20.62 | -1.1% | 9,868 | 20,445,684 |
| 2025-02-13 | 21.27 | 21.27 | 20.81 | 20.85 | -1.97% | 9,229 | 19,420,173 |
| 2025-02-12 | 21.57 | 21.65 | 21.11 | 21.27 | -1.44% | 13,024 | 27,774,694 |
| 2025-02-11 | 21.98 | 22.28 | 20.58 | 21.58 | +0.28% | 32,855 | 70,036,265 |
| 2025-02-10 | 20.43 | 21.98 | 20.31 | 21.52 | +5.54% | 29,615 | 62,806,737 |
| 2025-02-07 | 20.38 | 20.6 | 20.16 | 20.39 | -0.2% | 8,529 | 17,349,041 |
| 2025-02-06 | 20.24 | 20.53 | 19.95 | 20.43 | +0.89% | 5,556 | 11,242,323 |
| 2025-02-05 | 20.3 | 20.31 | 20.03 | 20.25 | +0.75% | 4,364 | 8,809,666 |
| 2025-01-27 | 20.21 | 20.76 | 20.08 | 20.1 | -0.3% | 7,237 | 14,766,169 |
| 2025-01-24 | 20.01 | 20.49 | 19.8 | 20.16 | -0.15% | 8,142 | 16,375,541 |
| 2025-01-23 | 20.37 | 20.65 | 20 | 20.19 | -0.39% | 8,042 | 16,328,758 |
| 2025-01-22 | 20.9 | 20.9 | 19.83 | 20.27 | -1.17% | 10,091 | 20,564,693 |
| 2025-01-21 | 21.47 | 21.47 | 20.31 | 20.51 | -3.71% | 14,772 | 30,473,345 |
| 2025-01-20 | 21.4 | 21.75 | 20.84 | 21.3 | +0.24% | 13,020 | 27,949,859 |
| 2025-01-17 | 21.01 | 21.38 | 20.58 | 21.25 | +1.14% | 8,769 | 18,523,214 |
| 2025-01-16 | 21.27 | 21.6 | 20.74 | 21.01 | -1.27% | 10,227 | 21,563,823 |
| 2025-01-15 | 21.76 | 21.76 | 21.1 | 21.28 | -2.21% | 13,529 | 28,895,072 |
| 2025-01-14 | 20.87 | 21.98 | 20.7 | 21.76 | +4.41% | 24,585 | 53,000,258 |
| 2025-01-13 | 21.08 | 21.35 | 20.66 | 20.84 | -1.33% | 7,907 | 16,518,735 |
| 2025-01-10 | 21.44 | 21.64 | 21.02 | 21.12 | -0.98% | 12,508 | 26,615,470 |
| 2025-01-09 | 21.2 | 21.6 | 20.5 | 21.33 | +1.81% | 18,489 | 39,406,855 |
| 2025-01-08 | 20.59 | 21.3 | 20.28 | 20.95 | +1.75% | 15,435 | 32,180,666 |
| 2025-01-07 | 20.68 | 21.1 | 20.39 | 20.59 | +0.29% | 15,961 | 33,087,493 |
| 2025-01-06 | 19.26 | 20.8 | 18.31 | 20.53 | +6.65% | 24,360 | 48,924,828 |
| 2025-01-03 | 20.37 | 20.58 | 18.78 | 19.25 | -4.61% | 10,113 | 19,795,847 |
| 2025-01-02 | 20.6 | 20.9 | 20.06 | 20.18 | -2.04% | 8,346 | 17,066,811 |
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：