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 |
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：