股票概览
30.72
-0.58%
-0.18
30.9
开盘价
31.36
最高价
30.2
最低价
50,642
成交量
数据更新至: 2025-03-25
技术指标
31.95
MA5 (5日均线)
32.88
MA10 (10日均线)
32.11
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 | 30.9 | 31.36 | 30.2 | 30.72 | -0.58% | 50,642 | 156,173,056 |
| 2025-03-24 | 30.85 | 31 | 30.01 | 30.9 | +0.23% | 70,973 | 216,310,581 |
| 2025-03-21 | 33.18 | 33.18 | 30.68 | 30.83 | -7.53% | 148,136 | 466,596,683 |
| 2025-03-20 | 33.89 | 34.15 | 32.93 | 33.34 | -1.8% | 78,266 | 262,424,202 |
| 2025-03-19 | 34.12 | 35 | 33.08 | 33.95 | -0.99% | 93,681 | 318,015,829 |
| 2025-03-18 | 34.1 | 35.35 | 33.88 | 34.29 | -0.29% | 98,138 | 339,506,620 |
| 2025-03-17 | 33.25 | 35.36 | 32.88 | 34.39 | +3.55% | 157,944 | 538,643,916 |
| 2025-03-14 | 32.01 | 33.89 | 31.31 | 33.21 | +2% | 147,749 | 483,677,187 |
| 2025-03-13 | 34 | 34.5 | 31.99 | 32.56 | -5.92% | 150,217 | 492,274,607 |
| 2025-03-12 | 37 | 37 | 34.55 | 34.61 | -5.44% | 177,808 | 627,561,828 |
| 2025-03-11 | 34.28 | 38.17 | 34.24 | 36.6 | +5.75% | 280,518 | 1,023,891,770 |
| 2025-03-10 | 36 | 37 | 34.57 | 34.61 | +8.12% | 272,195 | 971,395,117 |
| 2025-03-07 | 30.03 | 32.48 | 29.61 | 32.01 | +5.64% | 139,692 | 435,542,128 |
| 2025-03-06 | 29.71 | 31.19 | 29.63 | 30.3 | +3.13% | 102,644 | 313,440,293 |
| 2025-03-05 | 28.83 | 29.44 | 28.62 | 29.38 | +1.91% | 59,625 | 173,499,437 |
| 2025-03-04 | 28.38 | 29.45 | 28.31 | 28.83 | +0.63% | 70,749 | 205,132,666 |
| 2025-03-03 | 29.17 | 29.57 | 28.5 | 28.65 | -1.04% | 77,968 | 226,274,130 |
| 2025-02-28 | 31.41 | 31.79 | 28.72 | 28.95 | -9.25% | 119,751 | 356,396,559 |
| 2025-02-27 | 32.25 | 32.75 | 31.21 | 31.9 | -0.93% | 92,969 | 296,898,688 |
| 2025-02-26 | 32.21 | 33.29 | 31.58 | 32.2 | -1.08% | 135,205 | 436,566,253 |
| 2025-02-25 | 29.49 | 33.48 | 29.35 | 32.55 | +9.15% | 200,549 | 635,406,194 |
| 2025-02-24 | 29.68 | 30.58 | 28.78 | 29.82 | -0.63% | 118,762 | 355,559,678 |
| 2025-02-21 | 29.11 | 30.1 | 29 | 30.01 | +1.87% | 130,115 | 385,847,416 |
| 2025-02-20 | 28.68 | 29.9 | 28.28 | 29.46 | +2.97% | 131,120 | 382,919,216 |
| 2025-02-19 | 26.1 | 29.25 | 26 | 28.61 | +9.62% | 161,029 | 451,207,416 |
| 2025-02-18 | 26.17 | 27.04 | 25.91 | 26.1 | -0.8% | 82,179 | 217,789,586 |
| 2025-02-17 | 27.16 | 27.25 | 25.51 | 26.31 | -5.97% | 157,116 | 412,661,433 |
| 2025-02-14 | 28.53 | 29.6 | 27.66 | 27.98 | -2.17% | 90,285 | 256,499,339 |
| 2025-02-13 | 28.2 | 29.7 | 27.73 | 28.6 | +1.35% | 114,002 | 328,512,346 |
| 2025-02-12 | 27.73 | 28.25 | 27.55 | 28.22 | +1.26% | 62,987 | 176,134,068 |
| 2025-02-11 | 28.3 | 28.42 | 27.7 | 27.87 | -1.97% | 46,399 | 129,849,390 |
| 2025-02-10 | 27.91 | 28.5 | 27.41 | 28.43 | +1.86% | 72,960 | 205,802,862 |
| 2025-02-07 | 27.92 | 28.38 | 27.48 | 27.91 | -0.04% | 57,498 | 160,990,780 |
| 2025-02-06 | 26.22 | 28.02 | 26.21 | 27.92 | +5.44% | 54,181 | 148,848,450 |
| 2025-02-05 | 26.81 | 27.04 | 26.03 | 26.48 | -1.38% | 47,843 | 126,805,505 |
| 2025-01-27 | 27.98 | 28.18 | 26.45 | 26.85 | -3.94% | 51,150 | 137,947,046 |
| 2025-01-24 | 27.05 | 28.25 | 27 | 27.95 | +2.87% | 61,059 | 169,864,099 |
| 2025-01-23 | 27.75 | 28.26 | 27.02 | 27.17 | -1.91% | 55,057 | 152,268,067 |
| 2025-01-22 | 27.87 | 28.41 | 27.2 | 27.7 | +0.47% | 54,560 | 151,986,469 |
| 2025-01-21 | 27.47 | 27.87 | 27.29 | 27.57 | +1.06% | 33,979 | 93,694,966 |
| 2025-01-20 | 27.43 | 27.99 | 27.21 | 27.28 | -0.58% | 29,040 | 79,799,776 |
| 2025-01-17 | 27.45 | 27.88 | 26.98 | 27.44 | -0.04% | 28,258 | 77,637,813 |
| 2025-01-16 | 28 | 28.18 | 27.23 | 27.45 | -1.15% | 30,633 | 84,540,975 |
| 2025-01-15 | 27.81 | 27.85 | 27.1 | 27.77 | -0.29% | 45,195 | 124,288,594 |
| 2025-01-14 | 26.7 | 28 | 26.31 | 27.85 | +3.96% | 63,529 | 173,662,708 |
| 2025-01-13 | 25.04 | 26.9 | 24.78 | 26.79 | +5.93% | 79,318 | 208,315,346 |
| 2025-01-10 | 25.02 | 26.38 | 25.02 | 25.29 | -0.12% | 46,751 | 120,602,224 |
| 2025-01-09 | 24.48 | 25.66 | 24.18 | 25.32 | +3.35% | 56,252 | 141,515,449 |
| 2025-01-08 | 24.76 | 24.8 | 23.6 | 24.5 | -1.17% | 42,370 | 102,631,357 |
| 2025-01-07 | 24.69 | 24.86 | 24.1 | 24.79 | +1.06% | 34,421 | 84,382,028 |
| 2025-01-06 | 25.5 | 25.88 | 24.07 | 24.53 | -3.73% | 53,845 | 133,469,879 |
| 2025-01-03 | 25.31 | 26.15 | 24.91 | 25.48 | +1.07% | 56,789 | 145,510,457 |
| 2025-01-02 | 26.2 | 26.38 | 24.93 | 25.21 | -3.96% | 51,737 | 132,711,465 |
| 2024-12-31 | 27.38 | 27.76 | 26.25 | 26.25 | -4.58% | 45,812 | 122,577,061 |
| 2024-12-30 | 28.6 | 28.71 | 27.32 | 27.51 | -3.44% | 55,010 | 152,678,535 |
| 2024-12-27 | 28.59 | 28.94 | 28.26 | 28.49 | +0.14% | 64,016 | 183,248,963 |
| 2024-12-26 | 27.33 | 28.7 | 26.74 | 28.45 | +4.17% | 71,541 | 201,857,623 |
| 2024-12-25 | 27.51 | 28.15 | 26.72 | 27.31 | -1.37% | 45,591 | 123,725,929 |
| 2024-12-24 | 27.22 | 27.78 | 26.99 | 27.69 | +2.63% | 53,066 | 145,652,600 |
| 2024-12-23 | 27.86 | 28.58 | 26.73 | 26.98 | -2.77% | 60,161 | 166,091,243 |
| 2024-12-20 | 27.7 | 28.45 | 27.48 | 27.75 | +0.11% | 62,139 | 173,616,044 |
| 2024-12-19 | 26.2 | 28.24 | 26.17 | 27.72 | +4.49% | 94,875 | 261,407,111 |
| 2024-12-18 | 26.78 | 26.99 | 26.11 | 26.53 | -0.6% | 59,959 | 159,146,451 |
| 2024-12-17 | 27.78 | 28.75 | 26.52 | 26.69 | -4.64% | 74,739 | 204,459,337 |
| 2024-12-16 | 27.8 | 28.45 | 26.9 | 27.99 | +0.86% | 74,674 | 206,325,254 |
| 2024-12-13 | 28.4 | 28.75 | 27.57 | 27.75 | -2.73% | 65,102 | 182,239,088 |
| 2024-12-12 | 29.9 | 30.1 | 28.34 | 28.53 | -3.94% | 73,725 | 212,613,749 |
| 2024-12-11 | 29.4 | 30.24 | 28.4 | 29.7 | +0.88% | 75,524 | 221,347,814 |
| 2024-12-10 | 29.79 | 30.4 | 28.9 | 29.44 | +2.61% | 132,120 | 391,520,396 |
| 2024-12-09 | 28.22 | 29.49 | 27.77 | 28.69 | +2.25% | 99,383 | 286,249,710 |
| 2024-12-06 | 29 | 29.18 | 27.34 | 28.06 | -3.81% | 109,440 | 306,364,188 |
| 2024-12-05 | 28.61 | 29.48 | 28.36 | 29.17 | +1.71% | 73,582 | 213,994,821 |
| 2024-12-04 | 28.51 | 29.85 | 28.39 | 28.68 | -1.1% | 100,171 | 290,442,486 |
| 2024-12-03 | 29.08 | 29.82 | 28.22 | 29 | +1.01% | 136,472 | 395,578,003 |
| 2024-12-02 | 26.73 | 29.98 | 26.73 | 28.71 | +8.3% | 184,266 | 524,984,936 |
| 2024-11-29 | 25.94 | 27.2 | 25.73 | 26.51 | +2.08% | 91,889 | 244,003,638 |
| 2024-11-28 | 25.98 | 26.58 | 25.75 | 25.97 | -0.8% | 74,666 | 195,589,563 |
| 2024-11-27 | 24.99 | 26.18 | 24.62 | 26.18 | +4.55% | 79,430 | 202,597,474 |
| 2024-11-26 | 25.56 | 25.59 | 24.61 | 25.04 | -2.19% | 71,228 | 178,064,616 |
| 2024-11-25 | 25.92 | 26.05 | 24.71 | 25.6 | 0% | 90,256 | 229,304,682 |
| 2024-11-22 | 26.75 | 26.87 | 25.48 | 25.6 | -4.97% | 87,724 | 229,332,484 |
| 2024-11-21 | 28.5 | 28.5 | 26.27 | 26.94 | -3.27% | 145,616 | 391,119,066 |
| 2024-11-20 | 26.38 | 28.47 | 25.96 | 27.85 | +3.88% | 214,553 | 587,502,233 |
| 2024-11-19 | 24.21 | 27.35 | 23.8 | 26.81 | +13.51% | 193,054 | 498,956,965 |
| 2024-11-18 | 24.39 | 24.78 | 23.39 | 23.62 | -1.21% | 70,811 | 170,801,581 |
| 2024-11-15 | 24.58 | 24.85 | 23.81 | 23.91 | -2.73% | 56,888 | 138,466,917 |
| 2024-11-14 | 25.66 | 25.8 | 24.32 | 24.58 | -5.02% | 55,642 | 139,595,559 |
| 2024-11-13 | 26.1 | 26.39 | 25.17 | 25.88 | -0.8% | 61,753 | 158,094,513 |
| 2024-11-12 | 27.23 | 27.29 | 25.89 | 26.09 | -2.58% | 81,820 | 216,374,468 |
| 2024-11-11 | 25.21 | 27.35 | 25.16 | 26.78 | +5.64% | 97,502 | 258,732,142 |
| 2024-11-08 | 25.6 | 26.11 | 25.21 | 25.35 | +0.2% | 68,987 | 177,321,421 |
| 2024-11-07 | 25.38 | 25.39 | 24.78 | 25.3 | -0.32% | 58,022 | 145,673,574 |
| 2024-11-06 | 25.99 | 26.49 | 25.2 | 25.38 | +0.48% | 86,852 | 223,383,017 |
| 2024-11-05 | 24.05 | 25.47 | 23.83 | 25.26 | +5.43% | 98,365 | 246,722,609 |
| 2024-11-04 | 23.23 | 24.35 | 23.2 | 23.96 | +3.23% | 54,167 | 129,545,458 |
| 2024-11-01 | 24.16 | 24.16 | 23.16 | 23.21 | -4.21% | 59,071 | 139,281,799 |
| 2024-10-31 | 24.75 | 25 | 23.65 | 24.23 | -4.91% | 103,453 | 249,065,615 |
| 2024-10-30 | 24.52 | 25.9 | 24.4 | 25.48 | +3.83% | 78,232 | 198,062,818 |
| 2024-10-29 | 25.12 | 25.26 | 24.51 | 24.54 | -1.76% | 46,556 | 115,509,240 |
| 2024-10-28 | 25.74 | 25.74 | 24.7 | 24.98 | -3.14% | 61,946 | 155,064,256 |
| 2024-10-25 | 25.26 | 26.26 | 25.12 | 25.79 | +2.1% | 53,286 | 136,837,359 |
| 2024-10-24 | 25.54 | 25.76 | 25.04 | 25.26 | -0.94% | 40,663 | 102,859,562 |
| 2024-10-23 | 25.78 | 26.04 | 25.18 | 25.5 | -0.16% | 50,474 | 129,171,632 |
| 2024-10-22 | 26.4 | 26.41 | 25.28 | 25.54 | -3.07% | 61,466 | 158,010,497 |
| 2024-10-21 | 27.04 | 27.67 | 26.16 | 26.35 | +0.19% | 110,780 | 298,029,158 |
| 2024-10-18 | 24.3 | 27.09 | 24.18 | 26.3 | +8.23% | 97,412 | 252,473,975 |
| 2024-10-17 | 23.64 | 25.13 | 23.64 | 24.3 | +3.18% | 74,047 | 182,759,511 |
| 2024-10-16 | 24.16 | 24.35 | 23.4 | 23.55 | -3.56% | 70,068 | 167,406,068 |
| 2024-10-15 | 23.77 | 25.41 | 23.5 | 24.42 | +4.81% | 127,306 | 314,780,305 |
| 2024-10-14 | 22.65 | 23.39 | 21.91 | 23.3 | +3.65% | 54,019 | 122,394,186 |
| 2024-10-11 | 23.4 | 23.4 | 21.97 | 22.48 | -3.93% | 59,030 | 132,648,237 |
| 2024-10-10 | 24.03 | 24.7 | 23.38 | 23.4 | -1.68% | 65,486 | 157,429,467 |
| 2024-10-09 | 26 | 26.5 | 23.7 | 23.8 | -13.3% | 103,504 | 260,146,520 |
| 2024-10-08 | 29 | 29 | 25.4 | 27.45 | +12.27% | 141,308 | 379,737,515 |
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：