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 |
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：