股票概览
29.97
-2.15%
-0.66
30.3
开盘价
30.55
最高价
29.61
最低价
60,712
成交量
数据更新至: 2025-03-25
技术指标
30.51
MA5 (5日均线)
30.98
MA10 (10日均线)
31.26
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 | 30.3 | 30.55 | 29.61 | 29.97 | -2.15% | 60,712 | 181,916,855 |
| 2025-03-24 | 30 | 30.85 | 29.49 | 30.63 | +1.83% | 98,391 | 296,985,291 |
| 2025-03-21 | 30.87 | 30.94 | 30.01 | 30.08 | -2.91% | 121,516 | 368,780,348 |
| 2025-03-20 | 30.78 | 32.38 | 30.34 | 30.98 | +0.23% | 130,495 | 410,479,632 |
| 2025-03-19 | 31.4 | 32.1 | 30.5 | 30.91 | -2.58% | 110,029 | 340,809,870 |
| 2025-03-18 | 32.45 | 32.87 | 31.56 | 31.73 | -2.16% | 118,027 | 378,633,814 |
| 2025-03-17 | 32.7 | 32.95 | 31.84 | 32.43 | -1.88% | 145,740 | 470,472,528 |
| 2025-03-14 | 29.64 | 33.09 | 29.23 | 33.05 | +11.5% | 225,369 | 708,232,295 |
| 2025-03-13 | 30.39 | 31.23 | 29.2 | 29.64 | -2.4% | 135,815 | 408,701,068 |
| 2025-03-12 | 31 | 31.13 | 30.35 | 30.37 | -0.78% | 96,324 | 295,253,406 |
| 2025-03-11 | 30.37 | 30.7 | 29.91 | 30.61 | -0.36% | 83,143 | 251,685,984 |
| 2025-03-10 | 30.8 | 31.17 | 30.21 | 30.72 | -0.61% | 85,646 | 262,529,027 |
| 2025-03-07 | 31.6 | 31.91 | 30.6 | 30.91 | -2.77% | 104,460 | 325,532,990 |
| 2025-03-06 | 31.2 | 32.25 | 31.2 | 31.79 | +1.05% | 123,499 | 393,222,440 |
| 2025-03-05 | 31 | 32.94 | 30.9 | 31.46 | +0.19% | 138,393 | 439,850,195 |
| 2025-03-04 | 29.5 | 32.28 | 29.23 | 31.4 | +5.26% | 170,769 | 528,561,066 |
| 2025-03-03 | 30.99 | 31.2 | 29.37 | 29.83 | -2.96% | 138,675 | 418,688,293 |
| 2025-02-28 | 33.5 | 33.5 | 30.43 | 30.74 | -8.65% | 169,170 | 535,759,806 |
| 2025-02-27 | 34.39 | 34.64 | 32.6 | 33.65 | -2.15% | 138,783 | 465,129,929 |
| 2025-02-26 | 34.65 | 35 | 33.7 | 34.39 | -1.04% | 172,352 | 589,310,914 |
| 2025-02-25 | 34.58 | 36.28 | 34.23 | 34.75 | -2.28% | 187,514 | 658,392,883 |
| 2025-02-24 | 34.26 | 36.46 | 33.93 | 35.56 | +2.39% | 276,062 | 977,125,686 |
| 2025-02-21 | 35 | 35.9 | 34.01 | 34.73 | -0.09% | 272,739 | 958,082,876 |
| 2025-02-20 | 33.65 | 35.5 | 33.4 | 34.76 | +3.39% | 310,856 | 1,069,778,544 |
| 2025-02-19 | 31.75 | 34.18 | 31.6 | 33.62 | +5.06% | 320,568 | 1,071,829,394 |
| 2025-02-18 | 30.81 | 33.63 | 30.81 | 32 | +4.54% | 403,043 | 1,300,089,710 |
| 2025-02-17 | 29 | 30.77 | 28.7 | 30.61 | +5.84% | 232,875 | 688,417,433 |
| 2025-02-14 | 28.83 | 29.41 | 28.3 | 28.92 | +0.38% | 133,855 | 385,698,233 |
| 2025-02-13 | 29.91 | 29.97 | 28.69 | 28.81 | -4.63% | 157,937 | 462,497,886 |
| 2025-02-12 | 28.3 | 30.25 | 28.18 | 30.21 | +6.71% | 243,711 | 715,838,701 |
| 2025-02-11 | 29.69 | 29.69 | 27.9 | 28.31 | -4.78% | 230,448 | 654,392,531 |
| 2025-02-10 | 30 | 30.6 | 29.5 | 29.73 | -3.6% | 222,096 | 663,638,186 |
| 2025-02-07 | 31.62 | 31.86 | 30.17 | 30.84 | -2.41% | 194,985 | 608,860,102 |
| 2025-02-06 | 28.96 | 31.81 | 28.66 | 31.6 | +9.3% | 211,222 | 650,959,687 |
| 2025-02-05 | 29.55 | 29.67 | 28.71 | 28.91 | +1.87% | 134,442 | 391,656,819 |
| 2025-01-27 | 29.61 | 29.88 | 28.37 | 28.38 | -4.51% | 141,318 | 408,805,259 |
| 2025-01-24 | 30.38 | 30.62 | 29.05 | 29.72 | -2.27% | 252,375 | 749,768,451 |
| 2025-01-23 | 32.22 | 32.61 | 30.29 | 30.41 | -4.67% | 199,408 | 627,191,007 |
| 2025-01-22 | 32.8 | 33.09 | 31.22 | 31.9 | -4.72% | 195,293 | 624,359,335 |
| 2025-01-21 | 35.69 | 35.9 | 32.38 | 33.48 | -6.17% | 245,050 | 827,000,300 |
| 2025-01-20 | 35.54 | 36.16 | 34.28 | 35.68 | +0.06% | 121,009 | 426,367,339 |
| 2025-01-17 | 34.02 | 36.15 | 33.9 | 35.66 | +3.84% | 119,465 | 420,562,886 |
| 2025-01-16 | 34.56 | 35.83 | 33.5 | 34.34 | +0.44% | 108,964 | 377,781,881 |
| 2025-01-15 | 33.88 | 35.28 | 32.9 | 34.19 | -0.03% | 109,639 | 373,249,014 |
| 2025-01-14 | 33 | 34.5 | 32.5 | 34.2 | +3.89% | 122,936 | 414,954,569 |
| 2025-01-13 | 33.1 | 33.64 | 31.8 | 32.92 | -2.52% | 105,899 | 344,586,886 |
| 2025-01-10 | 33.18 | 35.48 | 32.62 | 33.77 | +1.69% | 136,472 | 470,019,184 |
| 2025-01-09 | 34.25 | 34.62 | 32.76 | 33.21 | -1.75% | 132,966 | 445,483,642 |
| 2025-01-08 | 30.7 | 34.63 | 30.28 | 33.8 | +9.28% | 180,540 | 585,217,705 |
| 2025-01-07 | 29.19 | 31 | 29.11 | 30.93 | +6.58% | 128,103 | 384,179,945 |
| 2025-01-06 | 30.6 | 31.1 | 28.68 | 29.02 | -6.24% | 129,335 | 383,616,303 |
| 2025-01-03 | 32.53 | 32.89 | 30.73 | 30.95 | -4.94% | 117,119 | 373,069,175 |
| 2025-01-02 | 33.67 | 34.46 | 32.13 | 32.56 | -3.33% | 103,061 | 343,567,305 |
| 2024-12-31 | 34.75 | 35.59 | 33.29 | 33.68 | -3.99% | 104,829 | 356,171,346 |
| 2024-12-30 | 35.99 | 36.32 | 34.06 | 35.08 | -1.93% | 118,019 | 416,432,858 |
| 2024-12-27 | 37.31 | 37.73 | 35.68 | 35.77 | -4.05% | 93,723 | 343,129,481 |
| 2024-12-26 | 35.88 | 38.82 | 35.78 | 37.28 | +2.76% | 150,316 | 564,641,935 |
| 2024-12-25 | 35.28 | 36.86 | 34.01 | 36.28 | +2.02% | 137,107 | 486,582,516 |
| 2024-12-24 | 34.78 | 35.74 | 33.55 | 35.56 | +2.39% | 130,487 | 454,344,957 |
| 2024-12-23 | 36.49 | 36.91 | 34.41 | 34.73 | -5.55% | 173,918 | 614,397,056 |
| 2024-12-20 | 33.54 | 38.83 | 33.27 | 36.77 | +9.63% | 252,727 | 922,711,224 |
| 2024-12-19 | 33 | 34.49 | 32.99 | 33.54 | -0.95% | 148,075 | 499,722,465 |
| 2024-12-18 | 31.62 | 35 | 30.78 | 33.86 | +7.32% | 182,844 | 605,217,216 |
| 2024-12-17 | 32.35 | 33.14 | 31.3 | 31.55 | -2.68% | 106,209 | 338,883,036 |
| 2024-12-16 | 30.6 | 33.33 | 30.55 | 32.42 | +4.08% | 231,911 | 752,671,437 |
| 2024-12-13 | 31.46 | 31.83 | 30.5 | 31.15 | -2.47% | 130,829 | 405,981,402 |
| 2024-12-12 | 32.05 | 32.41 | 30.89 | 31.94 | -0.56% | 145,441 | 460,025,392 |
| 2024-12-11 | 31.18 | 32.34 | 29.97 | 32.12 | +2.55% | 206,739 | 644,987,656 |
| 2024-12-10 | 32.1 | 32.5 | 30.83 | 31.32 | +1.62% | 192,473 | 607,006,758 |
| 2024-12-09 | 30.2 | 31.83 | 29.79 | 30.82 | +2.97% | 254,873 | 788,619,673 |
| 2024-12-06 | 27.63 | 31.03 | 27.16 | 29.93 | +7.86% | 224,764 | 656,242,080 |
| 2024-12-05 | 26.88 | 28.3 | 26.81 | 27.75 | -0.68% | 134,715 | 373,387,018 |
| 2024-12-04 | 29.99 | 30.35 | 27.7 | 27.94 | -3.36% | 174,094 | 503,234,898 |
| 2024-12-03 | 31 | 32.59 | 28.86 | 28.91 | -7.1% | 260,222 | 778,108,692 |
| 2024-12-02 | 29.38 | 31.15 | 29.38 | 31.12 | +6.58% | 228,725 | 693,191,445 |
| 2024-11-29 | 27.99 | 30.66 | 27.36 | 29.2 | +2.78% | 180,542 | 520,253,144 |
| 2024-11-28 | 27.6 | 29.6 | 26.95 | 28.41 | +2.45% | 184,075 | 521,683,215 |
| 2024-11-27 | 26.92 | 27.9 | 25.88 | 27.73 | +0.84% | 168,573 | 451,853,102 |
| 2024-11-26 | 29 | 29.5 | 27.4 | 27.5 | -4.05% | 141,983 | 405,316,861 |
| 2024-11-25 | 28.8 | 29.57 | 27.8 | 28.66 | +4.45% | 201,354 | 576,756,858 |
| 2024-11-22 | 27.35 | 30.2 | 27.09 | 27.44 | -0.9% | 195,661 | 560,345,527 |
| 2024-11-21 | 27.93 | 28.68 | 27.2 | 27.69 | -0.25% | 147,808 | 415,575,040 |
| 2024-11-20 | 27.72 | 28.34 | 27.31 | 27.76 | +0.22% | 133,616 | 371,601,787 |
| 2024-11-19 | 26.96 | 27.93 | 26.49 | 27.7 | +4.17% | 146,312 | 398,860,026 |
| 2024-11-18 | 28.5 | 28.57 | 26.38 | 26.59 | -5.64% | 143,625 | 388,724,126 |
| 2024-11-15 | 29.5 | 30.1 | 28 | 28.18 | -6.6% | 214,503 | 619,125,311 |
| 2024-11-14 | 31.98 | 32.94 | 29.79 | 30.17 | -9.94% | 275,268 | 856,614,717 |
| 2024-11-13 | 29.8 | 33.99 | 29.8 | 33.5 | +12.3% | 384,565 | 1,219,190,845 |
| 2024-11-12 | 31 | 32.43 | 29.3 | 29.83 | -0.96% | 447,781 | 1,377,737,375 |
| 2024-11-11 | 26.98 | 30.12 | 26.01 | 30.12 | +20% | 386,800 | 1,127,979,646 |
| 2024-11-08 | 25 | 25.77 | 24.82 | 25.1 | +2.03% | 169,821 | 428,456,376 |
| 2024-11-07 | 24.35 | 25.14 | 24 | 24.6 | -0.4% | 127,163 | 311,111,788 |
| 2024-11-06 | 24.74 | 25.3 | 24.06 | 24.7 | +0.32% | 184,938 | 458,218,406 |
| 2024-11-05 | 23.25 | 25.01 | 22.93 | 24.62 | +6.21% | 163,387 | 396,303,467 |
| 2024-11-04 | 22.5 | 24 | 22.3 | 23.18 | +1.58% | 116,173 | 270,663,504 |
| 2024-11-01 | 24.64 | 25.44 | 22.81 | 22.82 | -6.93% | 175,222 | 415,390,045 |
| 2024-10-31 | 22.36 | 25.08 | 22.21 | 24.52 | +7.69% | 215,055 | 510,696,250 |
| 2024-10-30 | 22.46 | 23.8 | 22.15 | 22.77 | +0.53% | 111,038 | 253,835,505 |
| 2024-10-29 | 23.05 | 23.61 | 22.6 | 22.65 | -2.08% | 134,872 | 311,445,365 |
| 2024-10-28 | 22.78 | 23.25 | 22.6 | 23.13 | +1.58% | 93,036 | 213,233,261 |
| 2024-10-25 | 22.3 | 23.1 | 22.3 | 22.77 | +1.7% | 88,959 | 201,620,688 |
| 2024-10-24 | 22.21 | 22.64 | 21.81 | 22.39 | +0.27% | 84,861 | 188,643,842 |
| 2024-10-23 | 22.39 | 22.93 | 22.14 | 22.33 | -1.15% | 75,358 | 169,385,897 |
| 2024-10-22 | 22.55 | 23.18 | 22.03 | 22.59 | -0.79% | 115,261 | 259,227,090 |
| 2024-10-21 | 22.8 | 23.87 | 22.05 | 22.77 | +1.79% | 167,564 | 385,599,303 |
| 2024-10-18 | 20.82 | 23 | 20.65 | 22.37 | +8.8% | 155,836 | 341,448,064 |
| 2024-10-17 | 21 | 21.36 | 20.55 | 20.56 | -0.68% | 66,909 | 140,303,762 |
| 2024-10-16 | 20.54 | 21.22 | 20.45 | 20.7 | -1.66% | 62,366 | 129,569,696 |
| 2024-10-15 | 22.09 | 22.3 | 21 | 21.05 | -4.19% | 91,981 | 199,221,717 |
| 2024-10-14 | 20.62 | 22 | 20.05 | 21.97 | +7.17% | 108,805 | 229,753,974 |
| 2024-10-11 | 22 | 22.3 | 20.15 | 20.5 | -7.87% | 108,971 | 229,787,230 |
| 2024-10-10 | 23.58 | 23.97 | 21.91 | 22.25 | -3.34% | 127,950 | 291,588,495 |
| 2024-10-09 | 25.2 | 26.44 | 22.8 | 23.02 | -13.49% | 197,273 | 487,241,742 |
| 2024-10-08 | 26.7 | 26.7 | 24.5 | 26.61 | +19.6% | 197,879 | 512,179,031 |
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：