股票概览
29.54
-0.81%
-0.24
29.76
开盘价
29.83
最高价
29.34
最低价
2,209
成交量
数据更新至: 2025-03-25
技术指标
30.40
MA5 (5日均线)
30.75
MA10 (10日均线)
31.11
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 | 29.76 | 29.83 | 29.34 | 29.54 | -0.81% | 2,209 | 6,527,564 |
| 2025-03-24 | 30.6 | 30.69 | 29.32 | 29.78 | -2.3% | 5,073 | 15,126,986 |
| 2025-03-21 | 30.8 | 30.99 | 30.42 | 30.48 | -1.36% | 3,192 | 9,791,958 |
| 2025-03-20 | 31.29 | 31.29 | 30.76 | 30.9 | -1.25% | 3,749 | 11,616,734 |
| 2025-03-19 | 31.38 | 31.38 | 31.1 | 31.29 | +0.29% | 2,453 | 7,653,493 |
| 2025-03-18 | 31.02 | 31.47 | 31.02 | 31.2 | +0.26% | 3,141 | 9,816,919 |
| 2025-03-17 | 31.32 | 31.42 | 31.05 | 31.12 | -0.42% | 2,882 | 8,985,398 |
| 2025-03-14 | 30.79 | 31.3 | 30.61 | 31.25 | +1.59% | 3,685 | 11,435,241 |
| 2025-03-13 | 31.31 | 31.36 | 30.5 | 30.76 | -1.44% | 4,344 | 13,410,951 |
| 2025-03-12 | 31.23 | 31.39 | 31.17 | 31.21 | +0.22% | 3,608 | 11,286,712 |
| 2025-03-11 | 31.05 | 31.4 | 30.96 | 31.14 | -0.32% | 2,765 | 8,606,845 |
| 2025-03-10 | 31.48 | 31.68 | 31.03 | 31.24 | -0.76% | 4,094 | 12,825,900 |
| 2025-03-07 | 31.76 | 31.76 | 31.26 | 31.48 | -0.38% | 4,220 | 13,293,584 |
| 2025-03-06 | 31.25 | 31.82 | 31.24 | 31.6 | +1.31% | 5,876 | 18,550,668 |
| 2025-03-05 | 31.52 | 31.54 | 31.11 | 31.19 | -0.76% | 4,333 | 13,542,020 |
| 2025-03-04 | 31 | 31.56 | 30.95 | 31.43 | +1.03% | 4,478 | 14,065,411 |
| 2025-03-03 | 31.24 | 31.75 | 30.99 | 31.11 | -0.42% | 7,119 | 22,324,409 |
| 2025-02-28 | 32.16 | 32.16 | 31.13 | 31.24 | -2.95% | 8,165 | 25,694,953 |
| 2025-02-27 | 32.25 | 32.25 | 31.76 | 32.19 | +0.56% | 8,011 | 25,673,781 |
| 2025-02-26 | 31.97 | 32.12 | 31.63 | 32.01 | +0.57% | 8,025 | 25,581,120 |
| 2025-02-25 | 31.38 | 32.09 | 31.21 | 31.83 | +0.76% | 7,752 | 24,681,809 |
| 2025-02-24 | 31.63 | 32 | 31.36 | 31.59 | +0.16% | 8,488 | 26,858,552 |
| 2025-02-21 | 31 | 31.69 | 30.8 | 31.54 | +1.74% | 9,965 | 31,236,226 |
| 2025-02-20 | 30.14 | 31.74 | 30.01 | 31 | +2.72% | 10,801 | 33,409,304 |
| 2025-02-19 | 29.68 | 30.18 | 29.54 | 30.18 | +2.37% | 4,631 | 13,897,221 |
| 2025-02-18 | 30.2 | 30.2 | 29.3 | 29.48 | -1.83% | 4,074 | 12,158,254 |
| 2025-02-17 | 30 | 30.05 | 29.82 | 30.03 | +0.81% | 5,650 | 16,931,238 |
| 2025-02-14 | 29.56 | 29.96 | 29.44 | 29.79 | +1.05% | 3,385 | 10,068,143 |
| 2025-02-13 | 29.82 | 29.82 | 29.42 | 29.48 | -1.11% | 2,862 | 8,469,279 |
| 2025-02-12 | 29.54 | 29.9 | 29.54 | 29.81 | +0.81% | 3,112 | 9,260,438 |
| 2025-02-11 | 29.98 | 29.98 | 29.53 | 29.57 | -1.14% | 3,521 | 10,444,178 |
| 2025-02-10 | 29.6 | 29.95 | 29.28 | 29.91 | +1.73% | 5,379 | 15,980,445 |
| 2025-02-07 | 29.15 | 29.57 | 29.1 | 29.4 | +0.41% | 3,863 | 11,354,354 |
| 2025-02-06 | 28.37 | 29.32 | 28.37 | 29.28 | +2.52% | 3,873 | 11,242,910 |
| 2025-02-05 | 28.56 | 28.67 | 28.19 | 28.56 | +1.35% | 2,006 | 5,713,540 |
| 2025-01-27 | 28.5 | 28.86 | 28.13 | 28.18 | -1.19% | 2,265 | 6,429,281 |
| 2025-01-24 | 28.33 | 28.59 | 28.12 | 28.52 | +0.25% | 1,835 | 5,210,798 |
| 2025-01-23 | 28.8 | 29.12 | 28.45 | 28.45 | -0.18% | 4,640 | 13,357,915 |
| 2025-01-22 | 28.9 | 28.98 | 28.38 | 28.5 | -1.55% | 1,984 | 5,677,372 |
| 2025-01-21 | 28.65 | 29.08 | 28.3 | 28.95 | +1.4% | 4,049 | 11,616,766 |
| 2025-01-20 | 28.63 | 28.81 | 28.36 | 28.55 | +0.04% | 2,485 | 7,092,892 |
| 2025-01-17 | 28.23 | 28.75 | 28.13 | 28.54 | +0.32% | 3,429 | 9,755,187 |
| 2025-01-16 | 28.59 | 28.96 | 28.3 | 28.45 | -0.11% | 2,233 | 6,405,287 |
| 2025-01-15 | 28.71 | 28.71 | 28.3 | 28.48 | 0% | 2,142 | 6,108,085 |
| 2025-01-14 | 27.72 | 28.5 | 27.63 | 28.48 | +2.74% | 2,730 | 7,727,073 |
| 2025-01-13 | 27.42 | 27.88 | 27.3 | 27.72 | +0.58% | 1,269 | 3,505,544 |
| 2025-01-10 | 27.92 | 28.18 | 27.53 | 27.56 | -1.43% | 1,770 | 4,928,332 |
| 2025-01-09 | 27.88 | 28.3 | 27.88 | 27.96 | -0.18% | 1,416 | 3,969,748 |
| 2025-01-08 | 27.67 | 28.2 | 27.36 | 28.01 | +0.25% | 3,081 | 8,575,982 |
| 2025-01-07 | 27.91 | 28.09 | 27.5 | 27.94 | +1.05% | 1,919 | 5,339,375 |
| 2025-01-06 | 28.49 | 28.49 | 27.24 | 27.65 | -0.9% | 2,220 | 6,137,883 |
| 2025-01-03 | 28.42 | 28.66 | 27.81 | 27.9 | -1.55% | 4,704 | 13,278,908 |
| 2025-01-02 | 29.11 | 29.33 | 27.71 | 28.34 | -3.11% | 4,681 | 13,428,990 |
| 2024-12-31 | 29.61 | 29.92 | 29.09 | 29.25 | -1.65% | 2,721 | 8,004,474 |
| 2024-12-30 | 29.71 | 30.11 | 29.31 | 29.74 | -0.23% | 3,146 | 9,388,647 |
| 2024-12-27 | 29.9 | 30 | 29.7 | 29.81 | +0.2% | 3,026 | 9,034,619 |
| 2024-12-26 | 29.48 | 29.93 | 29.43 | 29.75 | +1.33% | 1,835 | 5,451,306 |
| 2024-12-25 | 30 | 30 | 29.23 | 29.36 | -2.13% | 2,843 | 8,385,822 |
| 2024-12-24 | 29.83 | 30.24 | 29.72 | 30 | +0.67% | 2,720 | 8,130,313 |
| 2024-12-23 | 30.57 | 30.83 | 29.7 | 29.8 | -3.25% | 3,893 | 11,734,848 |
| 2024-12-20 | 30.51 | 31.22 | 30.4 | 30.8 | +0.95% | 3,471 | 10,702,381 |
| 2024-12-19 | 30.5 | 30.9 | 30.2 | 30.51 | -1.01% | 5,154 | 15,708,910 |
| 2024-12-18 | 30.77 | 31.13 | 30.32 | 30.82 | +0.39% | 2,981 | 9,202,398 |
| 2024-12-17 | 31.65 | 31.69 | 30.7 | 30.7 | -2.69% | 4,961 | 15,482,897 |
| 2024-12-16 | 32.07 | 32.08 | 31.37 | 31.55 | -0.85% | 4,537 | 14,381,580 |
| 2024-12-13 | 32.19 | 32.19 | 31.71 | 31.82 | -1.39% | 5,019 | 16,011,415 |
| 2024-12-12 | 31.97 | 32.56 | 31.86 | 32.27 | +0.19% | 3,588 | 11,526,980 |
| 2024-12-11 | 32.08 | 32.48 | 31.8 | 32.21 | +0.85% | 5,715 | 18,324,965 |
| 2024-12-10 | 32.54 | 32.88 | 31.86 | 31.94 | +0.22% | 7,181 | 23,137,082 |
| 2024-12-09 | 32.18 | 32.5 | 31.67 | 31.87 | -0.96% | 3,189 | 10,202,116 |
| 2024-12-06 | 31.85 | 32.35 | 31.65 | 32.18 | +0.88% | 4,148 | 13,306,637 |
| 2024-12-05 | 30.94 | 31.91 | 30.94 | 31.9 | +2.47% | 8,627 | 27,215,587 |
| 2024-12-04 | 31.14 | 31.45 | 30.9 | 31.13 | -0.57% | 3,478 | 10,846,883 |
| 2024-12-03 | 31.38 | 31.45 | 30.93 | 31.31 | -0.22% | 3,991 | 12,464,591 |
| 2024-12-02 | 31.16 | 31.46 | 30.86 | 31.38 | +0.9% | 4,142 | 12,968,326 |
| 2024-11-29 | 30.66 | 31.39 | 30.66 | 31.1 | +1.2% | 4,402 | 13,685,409 |
| 2024-11-28 | 31 | 31.72 | 30.7 | 30.73 | +0.69% | 5,700 | 17,791,177 |
| 2024-11-27 | 30.31 | 30.7 | 29.52 | 30.52 | +0.83% | 4,511 | 13,614,797 |
| 2024-11-26 | 30.6 | 30.88 | 30.16 | 30.27 | -1.34% | 2,777 | 8,460,106 |
| 2024-11-25 | 30.59 | 30.78 | 30.2 | 30.68 | +1.09% | 3,018 | 9,194,138 |
| 2024-11-22 | 31.63 | 31.64 | 30.31 | 30.35 | -3.99% | 5,616 | 17,383,436 |
| 2024-11-21 | 31.72 | 31.97 | 31.3 | 31.61 | -0.75% | 2,805 | 8,882,563 |
| 2024-11-20 | 31.4 | 31.98 | 31.3 | 31.85 | +1.43% | 4,226 | 13,419,196 |
| 2024-11-19 | 30.8 | 31.45 | 30.7 | 31.4 | +2.28% | 3,327 | 10,332,465 |
| 2024-11-18 | 31.18 | 31.49 | 30.52 | 30.7 | -1.29% | 5,381 | 16,670,513 |
| 2024-11-15 | 32.15 | 32.33 | 31 | 31.1 | -3.27% | 5,715 | 18,114,179 |
| 2024-11-14 | 33.28 | 33.3 | 32.06 | 32.15 | -3.4% | 5,289 | 17,253,931 |
| 2024-11-13 | 33.39 | 33.52 | 32.44 | 33.28 | +0.24% | 7,811 | 25,777,873 |
| 2024-11-12 | 34.2 | 34.35 | 32.8 | 33.2 | -2.92% | 15,922 | 53,591,436 |
| 2024-11-11 | 33 | 34.6 | 32.84 | 34.2 | +3.64% | 15,632 | 53,235,898 |
| 2024-11-08 | 33.43 | 33.66 | 32.75 | 33 | -1.05% | 13,436 | 44,470,369 |
| 2024-11-07 | 32.66 | 33.38 | 32.38 | 33.35 | +2.11% | 9,190 | 30,363,129 |
| 2024-11-06 | 31.7 | 33.23 | 31.7 | 32.66 | +2.64% | 16,200 | 52,834,785 |
| 2024-11-05 | 30.97 | 31.92 | 30.86 | 31.82 | +2.78% | 16,549 | 52,063,455 |
| 2024-11-04 | 30.88 | 31.3 | 30.73 | 30.96 | +0.26% | 3,691 | 11,439,460 |
| 2024-11-01 | 31.84 | 32.66 | 30.74 | 30.88 | -3.95% | 9,796 | 30,793,103 |
| 2024-10-31 | 30.92 | 32.2 | 30.72 | 32.15 | +2.98% | 10,114 | 31,675,301 |
| 2024-10-30 | 31.43 | 31.7 | 30.92 | 31.22 | -0.98% | 3,952 | 12,363,531 |
| 2024-10-29 | 31.99 | 32.34 | 31.42 | 31.53 | -1.9% | 3,890 | 12,394,174 |
| 2024-10-28 | 32.15 | 32.48 | 31.85 | 32.14 | 0% | 6,196 | 19,861,252 |
| 2024-10-25 | 31.9 | 32.43 | 31.58 | 32.14 | +0.94% | 6,212 | 19,907,694 |
| 2024-10-24 | 31.21 | 31.97 | 31.21 | 31.84 | +2.12% | 6,092 | 19,267,889 |
| 2024-10-23 | 31.3 | 31.68 | 31.07 | 31.18 | -0.61% | 3,799 | 11,889,985 |
| 2024-10-22 | 31.7 | 31.7 | 31.14 | 31.37 | -1.04% | 3,960 | 12,412,285 |
| 2024-10-21 | 31.15 | 32 | 30.82 | 31.7 | +1.96% | 9,283 | 29,262,750 |
| 2024-10-18 | 30.16 | 31.48 | 29.95 | 31.09 | +3.43% | 6,806 | 20,931,090 |
| 2024-10-17 | 30.6 | 30.72 | 30.02 | 30.06 | -0.96% | 3,205 | 9,734,079 |
| 2024-10-16 | 30 | 30.74 | 29.73 | 30.35 | +0.4% | 3,492 | 10,582,431 |
| 2024-10-15 | 30.1 | 30.61 | 30.05 | 30.23 | -0.43% | 4,161 | 12,635,859 |
| 2024-10-14 | 30.22 | 30.48 | 29.86 | 30.36 | +0.9% | 4,173 | 12,604,558 |
| 2024-10-11 | 31.99 | 31.99 | 29.84 | 30.09 | -3.53% | 6,773 | 20,730,978 |
| 2024-10-10 | 31.6 | 32.33 | 31.15 | 31.19 | -1.55% | 8,143 | 25,802,356 |
| 2024-10-09 | 31.97 | 32.77 | 31.49 | 31.68 | -5.38% | 14,494 | 46,495,914 |
| 2024-10-08 | 35.69 | 36.29 | 32.62 | 33.48 | +7.79% | 27,943 | 95,551,020 |
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：