股票概览
30.44
+0.79%
+0.24
30.21
开盘价
30.6
最高价
29.68
最低价
6,267
成交量
数据更新至: 2025-03-25
技术指标
31.20
MA5 (5日均线)
32.29
MA10 (10日均线)
33.38
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 | 30.21 | 30.6 | 29.68 | 30.44 | +0.79% | 6,267 | 18,871,519 |
| 2025-03-24 | 31.42 | 31.59 | 29.32 | 30.2 | -4.4% | 16,211 | 49,367,736 |
| 2025-03-21 | 31.61 | 32.11 | 30.91 | 31.59 | -0.38% | 16,806 | 52,954,416 |
| 2025-03-20 | 32.07 | 32.59 | 31.58 | 31.71 | -1.06% | 10,743 | 34,511,849 |
| 2025-03-19 | 32.89 | 32.89 | 31.88 | 32.05 | -2.58% | 12,647 | 40,778,076 |
| 2025-03-18 | 33.5 | 33.88 | 32.77 | 32.9 | -1.38% | 13,553 | 45,027,212 |
| 2025-03-17 | 33.55 | 33.57 | 32.91 | 33.36 | +0.21% | 10,254 | 34,147,628 |
| 2025-03-14 | 33.6 | 33.61 | 32.4 | 33.29 | +0.85% | 13,516 | 44,778,879 |
| 2025-03-13 | 34.27 | 34.27 | 32.34 | 33.01 | -3.87% | 21,001 | 69,378,655 |
| 2025-03-12 | 34.62 | 34.93 | 34.15 | 34.34 | +0.09% | 18,022 | 62,260,800 |
| 2025-03-11 | 33.82 | 34.58 | 33.69 | 34.31 | -0.41% | 18,371 | 62,589,623 |
| 2025-03-10 | 34.38 | 35.33 | 33.92 | 34.45 | -2.08% | 25,243 | 87,113,764 |
| 2025-03-07 | 36.39 | 36.9 | 34.79 | 35.18 | -3.17% | 35,097 | 125,525,516 |
| 2025-03-06 | 34.45 | 37.26 | 34.11 | 36.33 | +7.36% | 42,426 | 152,892,032 |
| 2025-03-05 | 33.98 | 34.21 | 33 | 33.84 | -0.41% | 16,282 | 54,523,740 |
| 2025-03-04 | 32.85 | 34.2 | 32.52 | 33.98 | +2.2% | 16,099 | 54,312,567 |
| 2025-03-03 | 33 | 34.38 | 32.27 | 33.25 | +3.68% | 27,360 | 91,545,103 |
| 2025-02-28 | 35.17 | 35.5 | 32.04 | 32.07 | -10.52% | 37,138 | 124,138,239 |
| 2025-02-27 | 35.37 | 36.3 | 34.97 | 35.84 | +1.19% | 35,626 | 127,030,512 |
| 2025-02-26 | 35.38 | 35.97 | 34.74 | 35.42 | +0.88% | 28,449 | 100,530,456 |
| 2025-02-25 | 34.21 | 35.68 | 34.1 | 35.11 | -0.23% | 26,426 | 92,873,733 |
| 2025-02-24 | 36.15 | 36.15 | 34.18 | 35.19 | -2.14% | 32,722 | 114,631,085 |
| 2025-02-21 | 34.45 | 36.15 | 33.68 | 35.96 | +4.2% | 44,603 | 156,932,743 |
| 2025-02-20 | 34.33 | 34.9 | 34.08 | 34.51 | -0.03% | 23,787 | 81,851,585 |
| 2025-02-19 | 33.93 | 34.6 | 33.5 | 34.52 | +2.49% | 31,298 | 107,160,752 |
| 2025-02-18 | 35.9 | 36.44 | 33.62 | 33.68 | -7.37% | 40,064 | 139,430,101 |
| 2025-02-17 | 38.33 | 38.33 | 35.9 | 36.36 | -4.94% | 43,448 | 160,040,306 |
| 2025-02-14 | 36.6 | 39.58 | 35.8 | 38.25 | +4.51% | 64,245 | 241,887,193 |
| 2025-02-13 | 36.51 | 37.91 | 35.11 | 36.6 | -0.41% | 51,115 | 185,971,572 |
| 2025-02-12 | 36.48 | 37.58 | 36.41 | 36.75 | -1.47% | 44,138 | 162,886,240 |
| 2025-02-11 | 39.04 | 40.1 | 37.3 | 37.3 | -10.12% | 70,294 | 269,847,197 |
| 2025-02-10 | 36.8 | 41.84 | 34.18 | 41.5 | +12.13% | 80,819 | 308,414,899 |
| 2025-02-07 | 35 | 39.5 | 34.06 | 37.01 | +4.34% | 88,974 | 330,318,537 |
| 2025-02-06 | 32.8 | 35.47 | 31.5 | 35.47 | +19.99% | 61,011 | 202,609,424 |
| 2025-02-05 | 27.62 | 30.49 | 27.62 | 29.56 | +9% | 31,263 | 91,445,075 |
| 2025-01-27 | 27.79 | 28.88 | 26.96 | 27.12 | -2.66% | 23,149 | 63,617,841 |
| 2025-01-24 | 25.5 | 28.26 | 25.5 | 27.86 | +8.83% | 30,403 | 83,276,961 |
| 2025-01-23 | 25.6 | 27.09 | 25.56 | 25.6 | +0.35% | 18,701 | 49,235,684 |
| 2025-01-22 | 26.03 | 26.48 | 25.4 | 25.51 | -3.7% | 16,087 | 41,534,758 |
| 2025-01-21 | 26.97 | 27.37 | 26.3 | 26.49 | -1.78% | 11,436 | 30,459,809 |
| 2025-01-20 | 27.08 | 27.33 | 26.33 | 26.97 | -0.33% | 9,782 | 26,401,491 |
| 2025-01-17 | 27 | 27.47 | 26.33 | 27.06 | +0.74% | 9,455 | 25,460,793 |
| 2025-01-16 | 26.69 | 27.98 | 26.69 | 26.86 | +0.6% | 13,166 | 35,933,757 |
| 2025-01-15 | 27.6 | 27.67 | 26.66 | 26.7 | -2.27% | 13,351 | 36,044,769 |
| 2025-01-14 | 25.4 | 27.38 | 24.93 | 27.32 | +9.11% | 15,092 | 40,323,203 |
| 2025-01-13 | 24.11 | 25.48 | 24.02 | 25.04 | +0.6% | 7,509 | 18,636,891 |
| 2025-01-10 | 25.73 | 26.12 | 24.83 | 24.89 | -2.77% | 6,605 | 16,827,331 |
| 2025-01-09 | 25.32 | 26.08 | 24.95 | 25.6 | +0.99% | 6,058 | 15,616,142 |
| 2025-01-08 | 26.01 | 26.2 | 24.4 | 25.35 | -2.54% | 13,334 | 33,931,441 |
| 2025-01-07 | 24.02 | 26.29 | 24.02 | 26.01 | +7.75% | 16,577 | 41,651,246 |
| 2025-01-06 | 24.93 | 25 | 23.54 | 24.14 | -2.23% | 11,754 | 28,676,280 |
| 2025-01-03 | 27.39 | 27.39 | 24.41 | 24.69 | -6.8% | 14,692 | 37,280,225 |
| 2025-01-02 | 28.5 | 28.5 | 26 | 26.49 | -3.67% | 9,525 | 25,661,055 |
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：