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 |
| 2024-12-31 | 21.22 | 21.33 | 20.4 | 20.6 | -2.32% | 13,597 | 28,334,792 |
| 2024-12-30 | 20.98 | 21.25 | 20.15 | 21.09 | +0.91% | 10,855 | 22,643,123 |
| 2024-12-27 | 20.39 | 21.23 | 20.12 | 20.9 | +2.45% | 18,386 | 38,324,201 |
| 2024-12-26 | 20.19 | 20.7 | 19.81 | 20.4 | +2.1% | 10,402 | 21,119,000 |
| 2024-12-25 | 20.83 | 21.31 | 19.56 | 19.98 | -4.99% | 15,810 | 31,757,740 |
| 2024-12-24 | 21 | 21.38 | 20.51 | 21.03 | +0.67% | 12,540 | 26,324,454 |
| 2024-12-23 | 22.36 | 22.77 | 20.87 | 20.89 | -6.57% | 21,585 | 46,459,086 |
| 2024-12-20 | 21.69 | 22.36 | 21.51 | 22.36 | +3.09% | 26,537 | 58,805,732 |
| 2024-12-19 | 22.31 | 22.31 | 21.3 | 21.69 | -2.25% | 16,296 | 35,440,127 |
| 2024-12-18 | 21.58 | 22.34 | 21.27 | 22.19 | +2.73% | 25,359 | 55,817,953 |
| 2024-12-17 | 22.25 | 22.6 | 21.55 | 21.6 | -3.7% | 25,953 | 56,840,314 |
| 2024-12-16 | 22.29 | 22.9 | 22.07 | 22.43 | +1.4% | 29,945 | 67,547,522 |
| 2024-12-13 | 21.89 | 22.6 | 21.8 | 22.12 | -0.27% | 26,485 | 58,789,918 |
| 2024-12-12 | 21.1 | 22.37 | 21.02 | 22.18 | +4.13% | 51,878 | 112,760,851 |
| 2024-12-11 | 21.47 | 21.68 | 20.54 | 21.3 | -0.84% | 49,147 | 103,337,320 |
| 2024-12-10 | 21.42 | 21.99 | 21 | 21.48 | +2.19% | 105,852 | 227,497,777 |
| 2024-12-09 | 19.45 | 21.02 | 19.15 | 21.02 | +9.99% | 98,364 | 204,858,564 |
| 2024-12-06 | 19.65 | 19.73 | 19.09 | 19.11 | -2.95% | 47,884 | 92,709,058 |
| 2024-12-05 | 19.7 | 19.77 | 19 | 19.69 | +1.6% | 19,585 | 38,116,055 |
| 2024-12-04 | 19.38 | 19.62 | 18.94 | 19.38 | +0.21% | 18,618 | 35,892,340 |
| 2024-12-03 | 19.88 | 19.89 | 19.17 | 19.34 | -2.72% | 19,919 | 38,577,587 |
| 2024-12-02 | 19.79 | 20.68 | 19.72 | 19.88 | +0.66% | 36,172 | 72,950,687 |
| 2024-11-29 | 20.2 | 20.2 | 19.61 | 19.75 | -1.3% | 17,060 | 33,929,700 |
| 2024-11-28 | 19.99 | 20.34 | 19.56 | 20.01 | +0.1% | 15,881 | 31,807,914 |
| 2024-11-27 | 19.6 | 20 | 19.26 | 19.99 | +1.52% | 12,705 | 25,057,926 |
| 2024-11-26 | 20.75 | 20.75 | 19.4 | 19.69 | -4.97% | 21,742 | 43,190,743 |
| 2024-11-25 | 19.43 | 20.9 | 18.86 | 20.72 | +6.97% | 24,233 | 48,199,493 |
| 2024-11-22 | 19.98 | 20.65 | 19.36 | 19.37 | -3.63% | 20,466 | 40,956,236 |
| 2024-11-21 | 19.85 | 20.15 | 19.36 | 20.1 | +1.26% | 23,898 | 47,605,234 |
| 2024-11-20 | 19.74 | 20.06 | 19.64 | 19.85 | +0.2% | 19,992 | 39,753,228 |
| 2024-11-19 | 19.34 | 19.95 | 19.09 | 19.81 | +1.64% | 21,604 | 42,176,252 |
| 2024-11-18 | 20.65 | 20.87 | 18.74 | 19.49 | -5.71% | 37,622 | 74,612,312 |
| 2024-11-15 | 21.7 | 21.98 | 20.5 | 20.67 | -4.75% | 45,625 | 96,956,387 |
| 2024-11-14 | 21.04 | 22.28 | 20.86 | 21.7 | +3.14% | 76,366 | 167,203,636 |
| 2024-11-13 | 20.25 | 21.1 | 20.25 | 21.04 | +3.95% | 39,236 | 81,653,497 |
| 2024-11-12 | 19.75 | 20.33 | 19.75 | 20.24 | +2.48% | 34,419 | 69,012,857 |
| 2024-11-11 | 20.79 | 21.12 | 19.35 | 19.75 | -4.54% | 51,788 | 104,669,904 |
| 2024-11-08 | 20.74 | 20.99 | 20.41 | 20.69 | +1.47% | 27,927 | 57,926,640 |
| 2024-11-07 | 21.4 | 21.4 | 20.08 | 20.39 | -4.41% | 41,249 | 84,706,680 |
| 2024-11-06 | 22.03 | 22.28 | 21.06 | 21.33 | -3.18% | 51,776 | 111,939,596 |
| 2024-11-05 | 21.63 | 22.1 | 20.8 | 22.03 | +2.09% | 49,687 | 107,193,824 |
| 2024-11-04 | 21.48 | 21.94 | 21.09 | 21.58 | +0.09% | 35,711 | 76,854,509 |
| 2024-11-01 | 22.67 | 23 | 21.53 | 21.56 | -3.96% | 46,422 | 103,572,919 |
| 2024-10-31 | 21.69 | 22.6 | 21.45 | 22.45 | +4.42% | 52,523 | 116,534,640 |
| 2024-10-30 | 21.6 | 21.98 | 20.7 | 21.5 | -2.85% | 46,819 | 99,993,403 |
| 2024-10-29 | 21.72 | 22.18 | 20.59 | 22.13 | +1.89% | 73,669 | 159,958,538 |
| 2024-10-28 | 20.5 | 22.33 | 20.5 | 21.72 | +6.94% | 100,973 | 217,454,415 |
| 2024-10-25 | 18.4 | 20.31 | 18.38 | 20.31 | +10.02% | 119,203 | 237,194,444 |
| 2024-10-24 | 18.6 | 19.13 | 18.36 | 18.46 | -1.7% | 39,758 | 74,622,264 |
| 2024-10-23 | 19.6 | 19.65 | 18.63 | 18.78 | -4.43% | 73,159 | 138,522,271 |
| 2024-10-22 | 18.49 | 19.7 | 18.15 | 19.65 | +8.26% | 87,301 | 164,343,026 |
| 2024-10-21 | 18.27 | 18.54 | 17.83 | 18.15 | -0.71% | 67,854 | 123,344,055 |
| 2024-10-18 | 18.23 | 18.64 | 18.06 | 18.28 | -0.27% | 68,628 | 125,913,546 |
| 2024-10-17 | 18.44 | 18.55 | 17.65 | 18.33 | -0.6% | 73,011 | 133,144,896 |
| 2024-10-16 | 18.35 | 18.7 | 18.22 | 18.44 | +0.33% | 35,982 | 66,530,469 |
| 2024-10-15 | 18 | 18.82 | 17.93 | 18.38 | +1.72% | 56,585 | 104,224,222 |
| 2024-10-14 | 17.77 | 18.22 | 17.65 | 18.07 | +1.98% | 39,271 | 70,418,498 |
| 2024-10-11 | 17.55 | 17.99 | 17.53 | 17.72 | +0.57% | 30,405 | 53,792,809 |
| 2024-10-10 | 17.35 | 18.3 | 17.3 | 17.62 | +0.23% | 45,136 | 80,723,687 |
| 2024-10-09 | 17.55 | 18.44 | 16.88 | 17.58 | -0.68% | 54,911 | 98,858,512 |
| 2024-10-08 | 19.02 | 19.37 | 17.3 | 17.7 | +0.45% | 62,788 | 114,352,164 |
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：