股票概览
30.04
-1.8%
-0.55
30.59
开盘价
30.77
最高价
29.78
最低价
42,798
成交量
数据更新至: 2025-03-25
技术指标
30.56
MA5 (5日均线)
31.19
MA10 (10日均线)
31.75
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 | 30.59 | 30.77 | 29.78 | 30.04 | -1.8% | 42,798 | 129,148,301 |
| 2025-03-24 | 29.92 | 30.59 | 29.02 | 30.59 | +2.31% | 82,550 | 245,887,732 |
| 2025-03-21 | 30.8 | 31.09 | 29.9 | 29.9 | -3.27% | 80,382 | 244,486,697 |
| 2025-03-20 | 31.33 | 31.68 | 30.88 | 30.91 | -1.5% | 59,783 | 186,847,295 |
| 2025-03-19 | 31.9 | 32.18 | 31.19 | 31.38 | -2.24% | 75,542 | 237,917,674 |
| 2025-03-18 | 32.32 | 32.95 | 31.96 | 32.1 | -0.37% | 83,141 | 268,469,853 |
| 2025-03-17 | 32.25 | 32.46 | 31.64 | 32.22 | -0.74% | 80,953 | 259,789,983 |
| 2025-03-14 | 30.6 | 32.58 | 30.43 | 32.46 | +6.32% | 140,816 | 444,858,135 |
| 2025-03-13 | 31.75 | 31.77 | 30.18 | 30.53 | -3.93% | 112,158 | 344,502,020 |
| 2025-03-12 | 32.17 | 32.5 | 31.76 | 31.78 | -0.87% | 99,542 | 319,947,377 |
| 2025-03-11 | 31.63 | 32.45 | 31.34 | 32.06 | -1.51% | 98,239 | 313,205,076 |
| 2025-03-10 | 33.2 | 33.45 | 32.09 | 32.55 | -1.84% | 101,818 | 330,610,544 |
| 2025-03-07 | 33.8 | 33.83 | 32.67 | 33.16 | -2.18% | 132,371 | 440,987,740 |
| 2025-03-06 | 33.7 | 34.93 | 33.51 | 33.9 | +0.59% | 202,090 | 688,303,877 |
| 2025-03-05 | 32.64 | 35.97 | 32.64 | 33.7 | +5.28% | 323,484 | 1,109,996,706 |
| 2025-03-04 | 29.83 | 32.28 | 29.35 | 32.01 | +7.13% | 171,084 | 532,382,541 |
| 2025-03-03 | 30.65 | 31.2 | 29.7 | 29.88 | -2.86% | 94,201 | 286,881,025 |
| 2025-02-28 | 32.51 | 32.75 | 30.7 | 30.76 | -6.5% | 137,972 | 432,977,309 |
| 2025-02-27 | 32.3 | 33.7 | 31.28 | 32.9 | +2.46% | 209,087 | 681,630,782 |
| 2025-02-26 | 31.2 | 32.13 | 30.5 | 32.11 | +3.08% | 164,694 | 519,127,312 |
| 2025-02-25 | 30.7 | 31.85 | 30.4 | 31.15 | -0.13% | 128,387 | 399,532,387 |
| 2025-02-24 | 31.5 | 31.63 | 30.72 | 31.19 | +0.61% | 134,474 | 419,941,503 |
| 2025-02-21 | 29.47 | 31.36 | 29.4 | 31 | +4.66% | 160,127 | 488,143,190 |
| 2025-02-20 | 29.74 | 29.94 | 29.15 | 29.62 | -0.7% | 66,358 | 196,054,472 |
| 2025-02-19 | 28.71 | 29.91 | 28.5 | 29.83 | +3.68% | 91,905 | 272,218,555 |
| 2025-02-18 | 29.92 | 30.38 | 28.6 | 28.77 | -3.84% | 95,790 | 282,641,118 |
| 2025-02-17 | 29.49 | 29.98 | 29.32 | 29.92 | +1.8% | 84,123 | 249,662,371 |
| 2025-02-14 | 29.75 | 29.98 | 28.99 | 29.39 | -1.38% | 79,352 | 232,691,637 |
| 2025-02-13 | 31.17 | 31.17 | 29.8 | 29.8 | -4.24% | 112,338 | 339,221,880 |
| 2025-02-12 | 30.1 | 31.15 | 29.82 | 31.12 | +3.15% | 124,765 | 379,571,818 |
| 2025-02-11 | 31.05 | 31.05 | 29.9 | 30.17 | -2.74% | 93,746 | 283,024,032 |
| 2025-02-10 | 30.88 | 31.62 | 30.5 | 31.02 | +0.39% | 115,777 | 359,125,552 |
| 2025-02-07 | 30.4 | 31.58 | 30.16 | 30.9 | +1.31% | 167,591 | 517,098,461 |
| 2025-02-06 | 29.02 | 30.92 | 28 | 30.5 | -2.37% | 212,910 | 633,974,259 |
| 2025-02-05 | 31.89 | 32.54 | 31.02 | 31.24 | +0.51% | 112,958 | 357,313,677 |
| 2025-01-27 | 32.25 | 32.39 | 31 | 31.08 | -3.03% | 85,584 | 271,632,037 |
| 2025-01-24 | 31.51 | 32.27 | 31.2 | 32.05 | +1.2% | 92,584 | 295,440,942 |
| 2025-01-23 | 32.63 | 33.39 | 31.57 | 31.67 | -1.77% | 125,087 | 406,740,685 |
| 2025-01-22 | 32.8 | 33.19 | 31.8 | 32.24 | -3.21% | 112,435 | 364,778,037 |
| 2025-01-21 | 32.55 | 34.2 | 32.22 | 33.31 | +2.81% | 159,640 | 529,366,829 |
| 2025-01-20 | 32.4 | 32.65 | 31.72 | 32.4 | 0% | 115,232 | 370,694,478 |
| 2025-01-17 | 30.88 | 33 | 30.5 | 32.4 | +4.28% | 178,394 | 570,607,315 |
| 2025-01-16 | 31.68 | 32.08 | 30.75 | 31.07 | -1.46% | 118,201 | 370,421,495 |
| 2025-01-15 | 31.1 | 32.16 | 30.87 | 31.53 | +0.9% | 143,652 | 452,637,512 |
| 2025-01-14 | 28.92 | 31.58 | 28.82 | 31.25 | +8.17% | 172,486 | 528,574,523 |
| 2025-01-13 | 28.01 | 29.17 | 27.57 | 28.89 | -0.34% | 85,861 | 244,129,625 |
| 2025-01-10 | 30.4 | 31.27 | 28.98 | 28.99 | -4.64% | 141,331 | 428,022,606 |
| 2025-01-09 | 30.08 | 30.97 | 29.9 | 30.4 | -1.59% | 120,184 | 366,899,962 |
| 2025-01-08 | 28.56 | 31.39 | 28.2 | 30.89 | +6.59% | 184,777 | 545,744,128 |
| 2025-01-07 | 26.99 | 29.3 | 26.8 | 28.98 | +8.17% | 127,174 | 356,605,338 |
| 2025-01-06 | 27.27 | 27.95 | 26.5 | 26.79 | -2.58% | 71,303 | 192,641,048 |
| 2025-01-03 | 28.55 | 28.8 | 27.32 | 27.5 | -3.68% | 97,455 | 273,101,089 |
| 2025-01-02 | 29.78 | 30.15 | 28 | 28.55 | -4.52% | 106,392 | 309,446,222 |
| 2024-12-31 | 32.2 | 32.3 | 29.84 | 29.9 | -6.82% | 135,284 | 415,187,833 |
| 2024-12-30 | 32.5 | 32.87 | 31.33 | 32.09 | -2.16% | 102,169 | 328,660,193 |
| 2024-12-27 | 34 | 34.44 | 32.46 | 32.8 | -5.31% | 202,170 | 677,493,264 |
| 2024-12-26 | 31.77 | 34.65 | 31.6 | 34.64 | +8.32% | 223,249 | 749,361,515 |
| 2024-12-25 | 31.98 | 33.34 | 31.7 | 31.98 | -0.99% | 158,696 | 515,974,397 |
| 2024-12-24 | 32.32 | 32.85 | 30.4 | 32.3 | +0.62% | 177,264 | 561,492,755 |
| 2024-12-23 | 34 | 34.99 | 32.1 | 32.1 | -6.17% | 253,037 | 846,086,673 |
| 2024-12-20 | 30.73 | 36.5 | 30.36 | 34.21 | +11.43% | 347,735 | 1,138,137,060 |
| 2024-12-19 | 29.5 | 30.98 | 29.5 | 30.7 | -0.9% | 183,839 | 559,270,988 |
| 2024-12-18 | 27.11 | 32.4 | 26.57 | 30.98 | +14.36% | 255,125 | 761,617,114 |
| 2024-12-17 | 29.25 | 30.23 | 26.92 | 27.09 | -7% | 140,439 | 394,360,384 |
| 2024-12-16 | 27.99 | 30.46 | 27.79 | 29.13 | +6.08% | 196,801 | 576,707,804 |
| 2024-12-13 | 27.78 | 28.1 | 27.3 | 27.46 | -1.82% | 59,824 | 165,206,932 |
| 2024-12-12 | 28.36 | 28.39 | 27.66 | 27.97 | -1.17% | 48,942 | 136,801,002 |
| 2024-12-11 | 27.97 | 28.6 | 27.93 | 28.3 | +1.51% | 62,314 | 175,965,728 |
| 2024-12-10 | 28.6 | 28.8 | 27.71 | 27.88 | +1.27% | 77,801 | 220,914,620 |
| 2024-12-09 | 28.26 | 28.26 | 27.23 | 27.53 | -2.62% | 45,484 | 125,982,040 |
| 2024-12-06 | 27.58 | 28.55 | 27.27 | 28.27 | +1.11% | 61,569 | 172,415,088 |
| 2024-12-05 | 27.91 | 28.29 | 27.51 | 27.96 | -0.36% | 55,332 | 154,233,197 |
| 2024-12-04 | 28.9 | 29.18 | 27.83 | 28.06 | +0.86% | 83,303 | 238,821,702 |
| 2024-12-03 | 28.36 | 28.48 | 27.4 | 27.82 | -0.71% | 48,439 | 135,087,580 |
| 2024-12-02 | 27.92 | 28.38 | 27.8 | 28.02 | +0.61% | 54,293 | 152,596,589 |
| 2024-11-29 | 26.98 | 28.2 | 26.51 | 27.85 | +2.77% | 71,708 | 197,163,799 |
| 2024-11-28 | 26.82 | 27.85 | 26.7 | 27.1 | +0.56% | 66,285 | 180,876,713 |
| 2024-11-27 | 25.9 | 27 | 25.37 | 26.95 | +3.02% | 57,984 | 151,699,661 |
| 2024-11-26 | 26.55 | 27 | 26.08 | 26.16 | -0.83% | 45,121 | 119,615,913 |
| 2024-11-25 | 26.51 | 26.95 | 25.58 | 26.38 | -0.98% | 63,762 | 166,412,004 |
| 2024-11-22 | 28.18 | 28.56 | 26.6 | 26.64 | -5.57% | 73,528 | 203,610,014 |
| 2024-11-21 | 28.56 | 28.95 | 28.05 | 28.21 | -1.29% | 55,322 | 157,335,288 |
| 2024-11-20 | 28.18 | 28.77 | 27.8 | 28.58 | +1.03% | 70,599 | 199,273,898 |
| 2024-11-19 | 27.29 | 28.33 | 27 | 28.29 | +5.17% | 75,493 | 208,185,874 |
| 2024-11-18 | 28.56 | 28.75 | 26.42 | 26.9 | -5.15% | 83,802 | 228,508,447 |
| 2024-11-15 | 29.66 | 29.98 | 28.2 | 28.36 | -3.7% | 82,836 | 242,440,934 |
| 2024-11-14 | 30.9 | 30.9 | 29.37 | 29.45 | -4.69% | 79,061 | 237,384,546 |
| 2024-11-13 | 31.01 | 31.2 | 30.01 | 30.9 | -1.34% | 92,073 | 281,930,007 |
| 2024-11-12 | 33.3 | 33.35 | 30.72 | 31.32 | -5.09% | 148,690 | 473,302,054 |
| 2024-11-11 | 30.8 | 33.33 | 30.75 | 33 | +8.7% | 208,626 | 676,538,408 |
| 2024-11-08 | 31.31 | 32.78 | 30.3 | 30.36 | -1.68% | 163,308 | 515,672,219 |
| 2024-11-07 | 30.2 | 31.26 | 29.45 | 30.88 | +1.38% | 142,122 | 430,049,569 |
| 2024-11-06 | 29.03 | 31 | 28.86 | 30.46 | +4.67% | 194,372 | 582,396,577 |
| 2024-11-05 | 27.3 | 29.4 | 27.01 | 29.1 | +6.01% | 144,426 | 413,530,742 |
| 2024-11-04 | 27.04 | 28 | 26.81 | 27.45 | +0.51% | 92,196 | 252,751,162 |
| 2024-11-01 | 29.38 | 29.68 | 27.21 | 27.31 | -8.69% | 141,322 | 399,917,764 |
| 2024-10-31 | 27.69 | 30.34 | 27.3 | 29.91 | +8.17% | 178,524 | 518,471,513 |
| 2024-10-30 | 28 | 28.19 | 27.02 | 27.65 | -1.25% | 92,358 | 254,578,394 |
| 2024-10-29 | 28.11 | 29.32 | 27.72 | 28 | -0.88% | 123,747 | 351,117,185 |
| 2024-10-28 | 29 | 29.08 | 28.08 | 28.25 | -1.36% | 124,054 | 354,225,236 |
| 2024-10-25 | 30.5 | 30.5 | 28.45 | 28.64 | +0.28% | 193,492 | 564,676,044 |
| 2024-10-24 | 26.18 | 28.89 | 26.18 | 28.56 | +7.37% | 183,267 | 510,940,957 |
| 2024-10-23 | 26.9 | 27.27 | 26.3 | 26.6 | -1.44% | 80,340 | 215,609,652 |
| 2024-10-22 | 27.55 | 27.79 | 26.4 | 26.99 | -2.77% | 126,773 | 343,712,123 |
| 2024-10-21 | 27.5 | 29.76 | 26.99 | 27.76 | +2.44% | 194,522 | 546,567,253 |
| 2024-10-18 | 24.5 | 28.4 | 24.36 | 27.1 | +10.48% | 161,603 | 425,893,498 |
| 2024-10-17 | 24.72 | 25.3 | 24.48 | 24.53 | +0.99% | 77,104 | 191,856,105 |
| 2024-10-16 | 24.45 | 25.13 | 24.08 | 24.29 | -3.73% | 81,425 | 199,975,256 |
| 2024-10-15 | 25.5 | 26.6 | 25 | 25.23 | -1.45% | 113,941 | 293,934,993 |
| 2024-10-14 | 24.98 | 25.66 | 23.8 | 25.6 | +3.98% | 132,830 | 329,424,226 |
| 2024-10-11 | 26.35 | 26.86 | 24.22 | 24.62 | -7.37% | 125,610 | 318,904,632 |
| 2024-10-10 | 29.91 | 29.95 | 26 | 26.58 | -8.34% | 155,309 | 424,543,901 |
| 2024-10-09 | 28.5 | 33.07 | 27.5 | 29 | -3.59% | 268,282 | 817,195,982 |
| 2024-10-08 | 30.08 | 30.08 | 28.7 | 30.08 | +19.98% | 181,114 | 540,223,112 |
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：