股票概览
30.77
-0.06%
-0.02
30.79
开盘价
31.13
最高价
30.25
最低价
2,969
成交量
数据更新至: 2025-03-25
技术指标
31.95
MA5 (5日均线)
32.35
MA10 (10日均线)
32.01
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 | 30.79 | 31.13 | 30.25 | 30.77 | -0.06% | 2,969 | 9,130,652 |
| 2025-03-24 | 31.59 | 31.71 | 30.01 | 30.79 | -2.22% | 7,342 | 22,657,430 |
| 2025-03-21 | 33.3 | 33.36 | 31.4 | 31.49 | -5.44% | 9,573 | 30,631,220 |
| 2025-03-20 | 33.2 | 33.48 | 32.68 | 33.3 | -0.24% | 6,131 | 20,305,116 |
| 2025-03-19 | 34.48 | 34.48 | 33.15 | 33.38 | -3.11% | 8,983 | 30,021,445 |
| 2025-03-18 | 34.85 | 34.85 | 34 | 34.45 | -1.46% | 13,608 | 46,687,117 |
| 2025-03-17 | 31.79 | 36 | 31.72 | 34.96 | +9.97% | 26,583 | 90,664,776 |
| 2025-03-14 | 31.03 | 31.8 | 30.65 | 31.79 | +2.78% | 5,074 | 15,903,567 |
| 2025-03-13 | 31.46 | 31.83 | 30.52 | 30.93 | -2.34% | 5,519 | 17,044,093 |
| 2025-03-12 | 31.55 | 32.1 | 31.22 | 31.67 | +0.7% | 4,958 | 15,750,502 |
| 2025-03-11 | 31.26 | 31.84 | 31.04 | 31.45 | -0.85% | 4,253 | 13,365,054 |
| 2025-03-10 | 31.98 | 31.98 | 31.32 | 31.72 | +0.7% | 6,657 | 21,055,145 |
| 2025-03-07 | 31.97 | 32.13 | 31.14 | 31.5 | -1.47% | 4,973 | 15,667,209 |
| 2025-03-06 | 31.54 | 32.29 | 31.34 | 31.97 | +1.72% | 6,808 | 21,776,322 |
| 2025-03-05 | 31.79 | 31.92 | 31.09 | 31.43 | -0.85% | 4,670 | 14,646,461 |
| 2025-03-04 | 30.77 | 31.76 | 30.52 | 31.7 | +1.93% | 3,554 | 11,193,272 |
| 2025-03-03 | 30.98 | 31.5 | 30.67 | 31.1 | +0.75% | 4,734 | 14,764,597 |
| 2025-02-28 | 31.93 | 32.36 | 30.79 | 30.87 | -4.37% | 6,248 | 19,572,108 |
| 2025-02-27 | 32.95 | 32.95 | 31.48 | 32.28 | -1.04% | 7,881 | 25,225,697 |
| 2025-02-26 | 32.75 | 33.1 | 32.28 | 32.62 | -0.79% | 7,645 | 24,966,844 |
| 2025-02-25 | 32.17 | 33.69 | 32 | 32.88 | +0.21% | 7,690 | 25,457,203 |
| 2025-02-24 | 32.25 | 33.6 | 31.57 | 32.81 | +1.74% | 17,268 | 56,847,158 |
| 2025-02-21 | 31.47 | 32.4 | 30.86 | 32.25 | +2.74% | 10,813 | 34,439,617 |
| 2025-02-20 | 31.2 | 31.47 | 30.38 | 31.39 | +1.42% | 6,022 | 18,796,055 |
| 2025-02-19 | 29.97 | 31.05 | 29.77 | 30.95 | +3.27% | 6,940 | 21,309,521 |
| 2025-02-18 | 31 | 31.25 | 29.71 | 29.97 | -3.32% | 5,153 | 15,660,257 |
| 2025-02-17 | 30.26 | 31.64 | 30.26 | 31 | +1.87% | 9,185 | 28,495,431 |
| 2025-02-14 | 30.98 | 31.08 | 30.02 | 30.43 | +0.26% | 4,277 | 12,984,574 |
| 2025-02-13 | 31.22 | 31.3 | 30.34 | 30.35 | -3.96% | 5,364 | 16,487,115 |
| 2025-02-12 | 31.19 | 31.67 | 30.79 | 31.6 | +0.25% | 8,094 | 25,322,562 |
| 2025-02-11 | 32.2 | 32.64 | 31.33 | 31.52 | -1.9% | 4,708 | 14,874,069 |
| 2025-02-10 | 31.86 | 32.61 | 30.86 | 32.13 | +2.39% | 8,683 | 27,760,890 |
| 2025-02-07 | 31.26 | 31.87 | 30.83 | 31.38 | +0.35% | 6,566 | 20,624,910 |
| 2025-02-06 | 30.38 | 31.36 | 30.38 | 31.27 | +2.46% | 6,896 | 21,339,480 |
| 2025-02-05 | 31.3 | 31.3 | 30.28 | 30.52 | +0.39% | 4,080 | 12,463,294 |
| 2025-01-27 | 31 | 31.4 | 30.33 | 30.4 | -1.68% | 4,051 | 12,446,657 |
| 2025-01-24 | 30.02 | 31.01 | 30.02 | 30.92 | +2.05% | 6,202 | 19,123,329 |
| 2025-01-23 | 30.99 | 31.1 | 30.26 | 30.3 | -0.46% | 6,358 | 19,479,485 |
| 2025-01-22 | 30.01 | 30.88 | 30 | 30.44 | +0.5% | 5,922 | 18,069,390 |
| 2025-01-21 | 30.17 | 30.4 | 29.7 | 30.29 | +0.4% | 5,846 | 17,618,964 |
| 2025-01-20 | 30.06 | 30.5 | 29.88 | 30.17 | -0.1% | 7,934 | 23,904,985 |
| 2025-01-17 | 31.1 | 31.6 | 29.61 | 30.2 | -4.52% | 14,654 | 44,191,660 |
| 2025-01-16 | 28.14 | 32.3 | 28.13 | 31.63 | +12.4% | 13,818 | 41,953,589 |
| 2025-01-15 | 28.66 | 28.74 | 27.89 | 28.14 | -0.85% | 2,869 | 8,117,778 |
| 2025-01-14 | 26.85 | 28.41 | 26.85 | 28.38 | +5.94% | 3,502 | 9,781,670 |
| 2025-01-13 | 26.3 | 27.25 | 25.62 | 26.79 | +1.86% | 3,316 | 8,819,339 |
| 2025-01-10 | 26.94 | 27.55 | 26.3 | 26.3 | -2.92% | 3,142 | 8,454,403 |
| 2025-01-09 | 27.09 | 27.56 | 26.72 | 27.09 | -0.33% | 2,554 | 6,960,885 |
| 2025-01-08 | 27.39 | 27.77 | 26.36 | 27.18 | -1.38% | 3,756 | 10,209,417 |
| 2025-01-07 | 26.47 | 27.56 | 26.37 | 27.56 | +4.95% | 5,955 | 16,067,090 |
| 2025-01-06 | 26.8 | 26.97 | 25.22 | 26.26 | -2.78% | 5,183 | 13,620,299 |
| 2025-01-03 | 28.62 | 28.82 | 26.74 | 27.01 | -4.66% | 5,168 | 14,255,659 |
| 2025-01-02 | 28.99 | 29.56 | 28 | 28.33 | -2.85% | 5,261 | 15,104,882 |
| 2024-12-31 | 30.66 | 30.68 | 29.14 | 29.16 | -3.89% | 4,729 | 14,035,773 |
| 2024-12-30 | 30.41 | 30.84 | 29.71 | 30.34 | -0.2% | 2,848 | 8,627,666 |
| 2024-12-27 | 30.67 | 31.18 | 30.13 | 30.4 | -1.04% | 3,607 | 11,063,598 |
| 2024-12-26 | 30.3 | 31.33 | 30.3 | 30.72 | +1.09% | 3,278 | 10,136,814 |
| 2024-12-25 | 31.6 | 31.8 | 30.38 | 30.39 | -4.16% | 5,715 | 17,633,602 |
| 2024-12-24 | 30.56 | 31.71 | 30.01 | 31.71 | +7.02% | 8,954 | 27,723,416 |
| 2024-12-23 | 31.41 | 31.41 | 29.51 | 29.63 | -5.76% | 5,622 | 16,973,609 |
| 2024-12-20 | 30.85 | 31.96 | 30.68 | 31.44 | +1.62% | 5,262 | 16,609,944 |
| 2024-12-19 | 30.78 | 31.5 | 30.65 | 30.94 | -0.03% | 3,445 | 10,707,147 |
| 2024-12-18 | 31.5 | 31.5 | 30.4 | 30.95 | -0.1% | 4,902 | 15,141,011 |
| 2024-12-17 | 32.81 | 33.08 | 30.9 | 30.98 | -5.58% | 5,424 | 17,171,463 |
| 2024-12-16 | 33.01 | 33.88 | 32 | 32.81 | -1.44% | 5,521 | 18,304,391 |
| 2024-12-13 | 33.6 | 33.9 | 32.87 | 33.29 | -1.25% | 6,295 | 20,918,102 |
| 2024-12-12 | 34.8 | 35.01 | 33.13 | 33.71 | -3.13% | 9,164 | 30,975,442 |
| 2024-12-11 | 35.17 | 35.63 | 34.03 | 34.8 | -0.46% | 10,162 | 35,336,300 |
| 2024-12-10 | 36.53 | 37.18 | 34.8 | 34.96 | -2.83% | 17,154 | 61,327,071 |
| 2024-12-09 | 33.91 | 36.58 | 33.52 | 35.98 | +5.05% | 31,096 | 111,032,746 |
| 2024-12-06 | 33.5 | 37.13 | 32.7 | 34.25 | +10.7% | 26,861 | 92,695,644 |
| 2024-12-05 | 30.3 | 31.23 | 30.3 | 30.94 | +2.08% | 3,827 | 11,796,748 |
| 2024-12-04 | 30.7 | 31.08 | 30.03 | 30.31 | -0.75% | 3,869 | 11,825,289 |
| 2024-12-03 | 31.22 | 31.36 | 30.33 | 30.54 | -1.2% | 6,797 | 20,899,483 |
| 2024-12-02 | 31.66 | 31.8 | 30.7 | 30.91 | -0.06% | 4,803 | 14,976,310 |
| 2024-11-29 | 30.76 | 31.62 | 30.29 | 30.93 | -0.8% | 6,289 | 19,537,536 |
| 2024-11-28 | 29.78 | 31.99 | 29.68 | 31.18 | +4.39% | 8,993 | 27,979,408 |
| 2024-11-27 | 29.3 | 30.09 | 28.71 | 29.87 | +1.29% | 4,159 | 12,231,093 |
| 2024-11-26 | 29.94 | 31.28 | 29.3 | 29.49 | -1.5% | 4,537 | 13,760,365 |
| 2024-11-25 | 28.88 | 30 | 28.51 | 29.94 | +3.67% | 4,817 | 14,069,348 |
| 2024-11-22 | 30.02 | 30.59 | 28.88 | 28.88 | -4.75% | 5,104 | 15,079,600 |
| 2024-11-21 | 30.4 | 30.88 | 29.8 | 30.32 | +0.43% | 5,001 | 15,135,071 |
| 2024-11-20 | 30.12 | 30.65 | 29.65 | 30.19 | -0.1% | 4,997 | 15,092,488 |
| 2024-11-19 | 29.39 | 30.42 | 28.85 | 30.22 | +2.51% | 7,012 | 20,816,092 |
| 2024-11-18 | 32.33 | 32.33 | 29.02 | 29.48 | -2.67% | 6,113 | 18,114,037 |
| 2024-11-15 | 31.37 | 31.5 | 30.14 | 30.29 | -2.57% | 5,641 | 17,446,007 |
| 2024-11-14 | 31 | 32.5 | 31 | 31.09 | -3.21% | 5,885 | 18,671,014 |
| 2024-11-13 | 31.5 | 32.8 | 31.32 | 32.12 | +0.41% | 6,471 | 20,692,777 |
| 2024-11-12 | 32.81 | 32.94 | 31.6 | 31.99 | -3% | 8,408 | 27,156,844 |
| 2024-11-11 | 31.73 | 33.4 | 31.73 | 32.98 | +3.94% | 10,888 | 35,485,986 |
| 2024-11-08 | 29.57 | 32.19 | 29.25 | 31.73 | +8.37% | 13,176 | 40,677,427 |
| 2024-11-07 | 28.56 | 29.46 | 28.16 | 29.28 | +1.39% | 4,746 | 13,864,674 |
| 2024-11-06 | 29.2 | 29.74 | 28.55 | 28.88 | -1.1% | 6,051 | 17,647,279 |
| 2024-11-05 | 28.68 | 29.44 | 28.2 | 29.2 | +1.81% | 6,328 | 18,414,976 |
| 2024-11-04 | 28.17 | 28.75 | 27.85 | 28.68 | +2.65% | 4,140 | 11,790,820 |
| 2024-11-01 | 29.03 | 30.57 | 27.9 | 27.94 | -3.75% | 10,388 | 30,451,041 |
| 2024-10-31 | 28.38 | 29.26 | 28.05 | 29.03 | +4.31% | 6,502 | 18,699,811 |
| 2024-10-30 | 28.69 | 28.69 | 27.5 | 27.83 | -3% | 5,607 | 15,691,102 |
| 2024-10-29 | 29.89 | 29.95 | 27.95 | 28.69 | -2.35% | 11,373 | 32,609,784 |
| 2024-10-28 | 27.95 | 29.71 | 27.59 | 29.38 | +5.23% | 11,502 | 32,991,571 |
| 2024-10-25 | 26.65 | 28.49 | 26.64 | 27.92 | +4.77% | 8,551 | 23,427,387 |
| 2024-10-24 | 26.74 | 26.95 | 25.98 | 26.65 | -0.49% | 5,564 | 14,724,203 |
| 2024-10-23 | 26.26 | 27.28 | 25.97 | 26.78 | +2.53% | 9,228 | 24,620,213 |
| 2024-10-22 | 26.4 | 26.6 | 25.8 | 26.12 | -1.4% | 5,744 | 15,038,565 |
| 2024-10-21 | 26.04 | 27.07 | 25.71 | 26.49 | +2.52% | 8,470 | 22,351,618 |
| 2024-10-18 | 24.53 | 26.38 | 24.53 | 25.84 | +3.98% | 7,989 | 20,463,947 |
| 2024-10-17 | 24.54 | 25.3 | 24.54 | 24.85 | +1.02% | 3,985 | 9,998,002 |
| 2024-10-16 | 24.43 | 25.35 | 24.4 | 24.6 | -1.13% | 3,895 | 9,656,939 |
| 2024-10-15 | 25.6 | 25.92 | 24.88 | 24.88 | -2.81% | 5,826 | 14,788,756 |
| 2024-10-14 | 25.42 | 25.87 | 24.77 | 25.6 | -0.39% | 8,797 | 22,197,565 |
| 2024-10-11 | 26.2 | 26.7 | 25.06 | 25.7 | -2.36% | 9,543 | 24,897,245 |
| 2024-10-10 | 26.43 | 27.47 | 26.13 | 26.32 | +1.23% | 6,401 | 17,085,220 |
| 2024-10-09 | 28 | 28.49 | 25.99 | 26 | -10.93% | 11,739 | 32,312,594 |
| 2024-10-08 | 30.4 | 30.9 | 27.63 | 29.19 | +12.57% | 17,949 | 52,222,586 |
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：