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 |
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：