股票概览
30.19
-0.85%
-0.26
30.4
开盘价
30.75
最高价
29.82
最低价
49,513
成交量
数据更新至: 2025-03-25
技术指标
30.84
MA5 (5日均线)
31.58
MA10 (10日均线)
31.14
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 | 30.4 | 30.75 | 29.82 | 30.19 | -0.85% | 49,513 | 149,602,913 |
| 2025-03-24 | 30.16 | 30.82 | 29.7 | 30.45 | +0.83% | 82,827 | 251,262,970 |
| 2025-03-21 | 31.42 | 31.7 | 30.01 | 30.2 | -4.76% | 127,594 | 389,673,184 |
| 2025-03-20 | 31.65 | 32.3 | 31.41 | 31.71 | +0.19% | 71,129 | 226,408,278 |
| 2025-03-19 | 32.01 | 32.23 | 31.54 | 31.65 | -1.37% | 84,445 | 268,763,997 |
| 2025-03-18 | 32.97 | 33.79 | 31.9 | 32.09 | -2.46% | 159,397 | 519,223,585 |
| 2025-03-17 | 32.74 | 33.37 | 32 | 32.9 | +0.49% | 156,226 | 513,775,636 |
| 2025-03-14 | 31.51 | 34.18 | 31.44 | 32.74 | +4.2% | 254,860 | 843,278,339 |
| 2025-03-13 | 32.56 | 32.98 | 30.85 | 31.42 | -3.29% | 172,379 | 544,021,956 |
| 2025-03-12 | 31.95 | 32.99 | 31.31 | 32.49 | +2.69% | 181,919 | 587,790,427 |
| 2025-03-11 | 31.19 | 32.53 | 31.02 | 31.64 | +0.13% | 152,559 | 483,264,774 |
| 2025-03-10 | 30.51 | 31.98 | 30.51 | 31.6 | +2.6% | 153,359 | 478,813,096 |
| 2025-03-07 | 30.19 | 31.54 | 29.9 | 30.8 | +1.32% | 180,578 | 557,552,544 |
| 2025-03-06 | 30.35 | 31.03 | 30.27 | 30.4 | +0.8% | 155,806 | 476,936,757 |
| 2025-03-05 | 30.45 | 30.78 | 29.52 | 30.16 | -0.89% | 129,088 | 389,111,537 |
| 2025-03-04 | 29.08 | 30.87 | 28.73 | 30.43 | +3.93% | 186,013 | 558,310,162 |
| 2025-03-03 | 30 | 30.35 | 28.75 | 29.28 | -0.85% | 162,687 | 482,598,626 |
| 2025-02-28 | 30.45 | 31.09 | 29.38 | 29.53 | -5.02% | 198,519 | 597,598,661 |
| 2025-02-27 | 32 | 32.58 | 30.04 | 31.09 | -2.72% | 258,199 | 805,029,871 |
| 2025-02-26 | 31 | 32.55 | 30.23 | 31.96 | +3.23% | 256,572 | 806,330,180 |
| 2025-02-25 | 30.49 | 31.84 | 30.31 | 30.96 | -0.03% | 223,916 | 693,959,110 |
| 2025-02-24 | 30.6 | 31.8 | 30.4 | 30.97 | -0.19% | 274,830 | 853,145,619 |
| 2025-02-21 | 27.06 | 31.3 | 27 | 31.03 | +14.67% | 433,683 | 1,277,460,290 |
| 2025-02-20 | 27.01 | 27.36 | 26.75 | 27.06 | -0.33% | 141,053 | 381,589,821 |
| 2025-02-19 | 26.11 | 27.37 | 26.04 | 27.15 | +4.06% | 185,730 | 498,963,117 |
| 2025-02-18 | 27.17 | 27.32 | 25.96 | 26.09 | -3.73% | 151,243 | 401,994,898 |
| 2025-02-17 | 26.66 | 27.36 | 26.45 | 27.1 | +2.53% | 181,894 | 490,005,938 |
| 2025-02-14 | 26.29 | 26.66 | 26 | 26.43 | +0.27% | 133,070 | 350,446,545 |
| 2025-02-13 | 27 | 27 | 26.11 | 26.36 | -2.41% | 148,852 | 394,302,624 |
| 2025-02-12 | 26.8 | 27.06 | 26.3 | 27.01 | 0% | 164,822 | 439,943,447 |
| 2025-02-11 | 27.34 | 27.6 | 26.83 | 27.01 | -2.17% | 140,345 | 380,046,076 |
| 2025-02-10 | 26.88 | 27.77 | 26.75 | 27.61 | +2.75% | 209,090 | 574,062,681 |
| 2025-02-07 | 27.2 | 27.49 | 26.3 | 26.87 | -0.78% | 220,162 | 594,605,812 |
| 2025-02-06 | 25.31 | 27.14 | 25.3 | 27.08 | +5.74% | 268,012 | 714,028,587 |
| 2025-02-05 | 24.97 | 26.24 | 24.9 | 25.61 | +3.68% | 168,633 | 429,455,367 |
| 2025-01-27 | 26.01 | 26.34 | 24.7 | 24.7 | -4.85% | 138,663 | 349,756,248 |
| 2025-01-24 | 25.64 | 26.17 | 25.5 | 25.96 | +1.01% | 125,717 | 325,182,363 |
| 2025-01-23 | 26.09 | 27.1 | 25.65 | 25.7 | -0.73% | 167,881 | 441,663,663 |
| 2025-01-22 | 26.3 | 26.3 | 25.53 | 25.89 | -2.56% | 147,012 | 380,006,748 |
| 2025-01-21 | 25.21 | 26.88 | 24.62 | 26.57 | +5.6% | 262,969 | 684,911,451 |
| 2025-01-20 | 25.35 | 25.55 | 24.98 | 25.16 | +0.64% | 82,397 | 207,548,536 |
| 2025-01-17 | 24.92 | 25.54 | 24.51 | 25 | +0.28% | 103,757 | 260,280,077 |
| 2025-01-16 | 25.78 | 26.03 | 24.74 | 24.93 | -2.84% | 134,921 | 341,125,777 |
| 2025-01-15 | 25.99 | 26.2 | 25.44 | 25.66 | -1.27% | 125,405 | 322,183,668 |
| 2025-01-14 | 24.81 | 26.03 | 24.48 | 25.99 | +5.01% | 175,133 | 446,334,370 |
| 2025-01-13 | 24.14 | 24.98 | 23.46 | 24.75 | +0.9% | 110,534 | 269,073,034 |
| 2025-01-10 | 25 | 25.7 | 24.44 | 24.53 | -1.88% | 137,515 | 344,435,889 |
| 2025-01-09 | 24.45 | 25.71 | 24.31 | 25 | +1.63% | 163,186 | 410,044,128 |
| 2025-01-08 | 23.9 | 25.3 | 23.33 | 24.6 | +1.49% | 146,049 | 354,302,129 |
| 2025-01-07 | 23.38 | 24.38 | 23.3 | 24.24 | +4.21% | 109,236 | 259,714,222 |
| 2025-01-06 | 24.61 | 25.06 | 22.88 | 23.26 | -6.06% | 136,634 | 325,978,083 |
| 2025-01-03 | 24.8 | 25.58 | 24.19 | 24.76 | +0.2% | 148,352 | 369,771,624 |
| 2025-01-02 | 25 | 25.63 | 24.25 | 24.71 | -0.76% | 131,008 | 327,142,634 |
| 2024-12-31 | 26.85 | 26.9 | 24.9 | 24.9 | -6.74% | 169,376 | 433,046,129 |
| 2024-12-30 | 26.66 | 27.37 | 26.11 | 26.7 | -1.77% | 183,746 | 490,061,450 |
| 2024-12-27 | 26.6 | 28.36 | 26.6 | 27.18 | +2.57% | 311,241 | 858,284,776 |
| 2024-12-26 | 25.7 | 26.55 | 25.5 | 26.5 | +3.27% | 155,068 | 406,797,681 |
| 2024-12-25 | 26.13 | 26.52 | 25.45 | 25.66 | -1.31% | 136,781 | 355,018,591 |
| 2024-12-24 | 26.05 | 26.26 | 24.78 | 26 | +0.78% | 166,155 | 423,721,736 |
| 2024-12-23 | 27.2 | 27.68 | 25.69 | 25.8 | -4.55% | 243,560 | 648,689,524 |
| 2024-12-20 | 25.7 | 27.94 | 25.42 | 27.03 | +4.85% | 360,775 | 968,558,268 |
| 2024-12-19 | 25.2 | 26.05 | 25 | 25.78 | -0.08% | 255,633 | 654,262,255 |
| 2024-12-18 | 23.91 | 26.77 | 23.55 | 25.8 | +8.77% | 354,645 | 902,730,517 |
| 2024-12-17 | 24.45 | 24.66 | 23.6 | 23.72 | -4.32% | 115,984 | 277,966,179 |
| 2024-12-16 | 25.01 | 25.3 | 24.28 | 24.79 | -0.4% | 210,244 | 521,821,284 |
| 2024-12-13 | 24.28 | 25.5 | 23.95 | 24.89 | +1.8% | 256,932 | 635,832,745 |
| 2024-12-12 | 24.27 | 24.84 | 23.78 | 24.45 | +0.74% | 176,279 | 429,846,580 |
| 2024-12-11 | 23.08 | 24.82 | 23.01 | 24.27 | +5.89% | 227,744 | 547,853,156 |
| 2024-12-10 | 23.25 | 23.6 | 22.89 | 22.92 | +2.18% | 148,475 | 345,081,614 |
| 2024-12-09 | 22.83 | 22.87 | 22.2 | 22.43 | -1.88% | 70,607 | 159,122,609 |
| 2024-12-06 | 22.55 | 23.03 | 21.9 | 22.86 | +1.42% | 115,787 | 261,013,162 |
| 2024-12-05 | 22.4 | 22.84 | 22.31 | 22.54 | -0.35% | 86,288 | 195,035,134 |
| 2024-12-04 | 23.49 | 23.65 | 22.52 | 22.62 | +0.53% | 127,526 | 294,558,853 |
| 2024-12-03 | 22.94 | 23.17 | 22.22 | 22.5 | -1.49% | 79,779 | 179,935,861 |
| 2024-12-02 | 22.84 | 23.16 | 22.64 | 22.84 | -0.48% | 96,607 | 221,180,999 |
| 2024-11-29 | 22.42 | 23.3 | 22.05 | 22.95 | +1.59% | 96,141 | 218,460,290 |
| 2024-11-28 | 22.62 | 23.03 | 22.39 | 22.59 | +0.04% | 78,745 | 178,540,130 |
| 2024-11-27 | 21.88 | 22.6 | 21.32 | 22.58 | +3.15% | 82,039 | 179,807,646 |
| 2024-11-26 | 22.31 | 22.88 | 21.86 | 21.89 | -2.28% | 65,750 | 146,757,093 |
| 2024-11-25 | 22.2 | 22.58 | 21.73 | 22.4 | +1.04% | 83,648 | 184,958,308 |
| 2024-11-22 | 23.7 | 23.87 | 22.12 | 22.17 | -6.77% | 134,356 | 309,411,987 |
| 2024-11-21 | 23.3 | 24.72 | 23.2 | 23.78 | +2.5% | 160,204 | 384,760,251 |
| 2024-11-20 | 22.79 | 23.33 | 22.52 | 23.2 | +1.93% | 99,422 | 227,902,518 |
| 2024-11-19 | 21.88 | 22.78 | 21.77 | 22.76 | +4.5% | 94,723 | 211,008,392 |
| 2024-11-18 | 22.88 | 23.04 | 21.63 | 21.78 | -3.8% | 112,643 | 249,102,531 |
| 2024-11-15 | 23.68 | 24.09 | 22.62 | 22.64 | -4.79% | 127,239 | 298,205,018 |
| 2024-11-14 | 25 | 25.2 | 23.66 | 23.78 | -5.15% | 129,047 | 314,541,674 |
| 2024-11-13 | 25.37 | 25.37 | 24.47 | 25.07 | -1.26% | 147,688 | 366,939,792 |
| 2024-11-12 | 26.21 | 26.27 | 25.09 | 25.39 | -3.17% | 226,868 | 581,820,683 |
| 2024-11-11 | 24.98 | 26.96 | 24.86 | 26.22 | +6.85% | 328,506 | 849,612,681 |
| 2024-11-08 | 24.6 | 25.39 | 24.3 | 24.54 | +1.15% | 243,317 | 603,013,193 |
| 2024-11-07 | 23.7 | 24.58 | 23.66 | 24.26 | +1.13% | 134,689 | 324,480,881 |
| 2024-11-06 | 24.36 | 24.6 | 23.71 | 23.99 | -0.5% | 178,867 | 432,521,996 |
| 2024-11-05 | 23.1 | 24.3 | 23.05 | 24.11 | +4.37% | 156,369 | 373,760,953 |
| 2024-11-04 | 23 | 23.23 | 22.65 | 23.1 | +2.12% | 76,589 | 176,218,264 |
| 2024-11-01 | 24.15 | 24.35 | 22.61 | 22.62 | -7.48% | 144,770 | 337,873,998 |
| 2024-10-31 | 23.37 | 24.62 | 23.15 | 24.45 | +4.58% | 166,538 | 400,243,334 |
| 2024-10-30 | 23.29 | 23.7 | 22.81 | 23.38 | -0.89% | 127,342 | 296,445,252 |
| 2024-10-29 | 24.55 | 24.88 | 23.58 | 23.59 | -4.99% | 186,407 | 452,009,140 |
| 2024-10-28 | 24.8 | 24.87 | 24.28 | 24.83 | +0.57% | 124,011 | 305,152,762 |
| 2024-10-25 | 24.36 | 25.08 | 24.13 | 24.69 | +1.73% | 156,624 | 384,836,901 |
| 2024-10-24 | 24.1 | 25 | 23.88 | 24.27 | -1.1% | 179,078 | 436,857,935 |
| 2024-10-23 | 24.28 | 25.5 | 24.28 | 24.54 | -2.11% | 251,737 | 626,137,520 |
| 2024-10-22 | 26.12 | 27.5 | 24.32 | 25.07 | -4.02% | 515,660 | 1,331,139,983 |
| 2024-10-21 | 25.88 | 26.12 | 24.81 | 26.12 | +19.98% | 204,598 | 527,789,365 |
| 2024-10-18 | 19.43 | 22.79 | 19.43 | 21.77 | +10.9% | 222,808 | 470,578,709 |
| 2024-10-17 | 19.95 | 20.28 | 19.6 | 19.63 | -0.1% | 111,242 | 222,658,228 |
| 2024-10-16 | 19.55 | 20.08 | 19.4 | 19.65 | -2.53% | 102,119 | 201,531,141 |
| 2024-10-15 | 20.86 | 21.41 | 20.13 | 20.16 | -4.05% | 137,246 | 285,378,299 |
| 2024-10-14 | 20.45 | 21.08 | 19.37 | 21.01 | +3.6% | 165,288 | 335,250,829 |
| 2024-10-11 | 22.05 | 22.1 | 19.88 | 20.28 | -8.07% | 170,599 | 354,608,334 |
| 2024-10-10 | 24.27 | 24.5 | 22 | 22.06 | -8.01% | 223,949 | 512,788,050 |
| 2024-10-09 | 24.4 | 26.39 | 23.26 | 23.98 | -2.2% | 374,404 | 930,243,091 |
| 2024-10-08 | 24.52 | 24.52 | 23 | 24.52 | +20.02% | 271,513 | 657,673,287 |
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：