股票概览
29.93
-1.55%
-0.47
30.39
开盘价
30.71
最高价
29.44
最低价
57,503
成交量
数据更新至: 2025-03-25
技术指标
31.68
MA5 (5日均线)
33.34
MA10 (10日均线)
34.64
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 | 30.39 | 30.71 | 29.44 | 29.93 | -1.55% | 57,503 | 172,994,771 |
| 2025-03-24 | 30.65 | 30.92 | 29.61 | 30.4 | -0.39% | 97,916 | 295,960,114 |
| 2025-03-21 | 32.21 | 32.7 | 30.48 | 30.52 | -9.17% | 189,699 | 591,646,610 |
| 2025-03-20 | 34 | 34.74 | 33.5 | 33.6 | -1.09% | 85,328 | 291,666,247 |
| 2025-03-19 | 34.29 | 34.86 | 33.65 | 33.97 | -1.65% | 93,015 | 317,323,487 |
| 2025-03-18 | 34.9 | 35.33 | 33.97 | 34.54 | -0.92% | 90,712 | 313,084,016 |
| 2025-03-17 | 34.24 | 35.38 | 33.47 | 34.86 | +1.48% | 100,902 | 348,145,912 |
| 2025-03-14 | 33.6 | 35 | 32.75 | 34.35 | +1.87% | 127,462 | 432,292,518 |
| 2025-03-13 | 37.13 | 37.13 | 33.18 | 33.72 | -10.08% | 206,905 | 716,111,392 |
| 2025-03-12 | 37.71 | 38.48 | 37.07 | 37.5 | -2.14% | 169,681 | 639,448,082 |
| 2025-03-11 | 35.45 | 38.99 | 35.45 | 38.32 | +4.19% | 219,083 | 827,301,139 |
| 2025-03-10 | 37 | 37.34 | 35.9 | 36.78 | +2.45% | 139,303 | 510,223,181 |
| 2025-03-07 | 35.85 | 36.8 | 35.1 | 35.9 | -1.7% | 137,597 | 493,054,702 |
| 2025-03-06 | 35.63 | 37.41 | 35 | 36.52 | +4.28% | 204,560 | 745,558,312 |
| 2025-03-05 | 33.8 | 35.05 | 33.48 | 35.02 | +2.7% | 158,151 | 541,277,115 |
| 2025-03-04 | 32.9 | 35.02 | 32.77 | 34.1 | +2.56% | 140,997 | 481,906,678 |
| 2025-03-03 | 34.33 | 34.58 | 32.82 | 33.25 | -1.19% | 133,450 | 445,842,415 |
| 2025-02-28 | 36.77 | 36.94 | 33 | 33.65 | -10.65% | 223,916 | 776,377,786 |
| 2025-02-27 | 37.3 | 38.99 | 36.73 | 37.66 | -1.23% | 182,945 | 687,683,473 |
| 2025-02-26 | 38.01 | 40.98 | 37.07 | 38.13 | +0.47% | 291,672 | 1,146,818,475 |
| 2025-02-25 | 36.52 | 39.89 | 36.28 | 37.95 | 0% | 251,575 | 954,556,786 |
| 2025-02-24 | 38.9 | 39.49 | 36.56 | 37.95 | -6.02% | 328,791 | 1,238,956,195 |
| 2025-02-21 | 39.55 | 43.99 | 38.01 | 40.38 | -2.44% | 494,646 | 2,003,475,774 |
| 2025-02-20 | 34.25 | 41.39 | 34 | 41.39 | +20.01% | 460,209 | 1,772,505,569 |
| 2025-02-19 | 30.61 | 35.84 | 30.46 | 34.49 | +15.08% | 299,642 | 1,000,340,860 |
| 2025-02-18 | 30.56 | 31.44 | 29.55 | 29.97 | -1.28% | 169,988 | 518,282,292 |
| 2025-02-17 | 29.55 | 31.07 | 29.01 | 30.36 | +4.51% | 170,078 | 511,576,262 |
| 2025-02-14 | 28.63 | 29.46 | 28.38 | 29.05 | -0.85% | 118,645 | 343,202,327 |
| 2025-02-13 | 30.5 | 30.93 | 29.08 | 29.3 | -3.24% | 167,864 | 498,007,906 |
| 2025-02-12 | 29.5 | 31.23 | 29.44 | 30.28 | +0.43% | 161,100 | 488,949,188 |
| 2025-02-11 | 29.74 | 32.77 | 29.56 | 30.15 | +1.69% | 253,101 | 786,751,377 |
| 2025-02-10 | 29.1 | 30.09 | 28.54 | 29.65 | -0.97% | 191,177 | 560,168,449 |
| 2025-02-07 | 30.12 | 30.7 | 29.1 | 29.94 | -1.19% | 286,700 | 851,823,089 |
| 2025-02-06 | 25.82 | 31.54 | 25.71 | 30.3 | +14.6% | 399,048 | 1,153,894,526 |
| 2025-02-05 | 25.2 | 27.2 | 25.15 | 26.44 | +8.36% | 234,042 | 616,517,296 |
| 2025-01-27 | 27 | 27 | 24.33 | 24.4 | -7.58% | 201,143 | 504,410,442 |
| 2025-01-24 | 24.28 | 27.16 | 24.2 | 26.4 | +11.16% | 322,570 | 832,415,674 |
| 2025-01-23 | 23.6 | 25.9 | 23.37 | 23.75 | +5.93% | 206,096 | 506,848,715 |
| 2025-01-22 | 22.34 | 22.72 | 22.23 | 22.42 | -0.09% | 54,231 | 122,067,942 |
| 2025-01-21 | 21.94 | 22.65 | 21.94 | 22.44 | +2.7% | 59,272 | 132,002,765 |
| 2025-01-20 | 21.7 | 22.18 | 21.42 | 21.85 | +1.44% | 49,202 | 107,263,027 |
| 2025-01-17 | 21.55 | 21.84 | 21.26 | 21.54 | -0.42% | 40,391 | 86,998,101 |
| 2025-01-16 | 21.7 | 22.15 | 21.33 | 21.63 | +0.28% | 47,002 | 102,254,542 |
| 2025-01-15 | 22.1 | 22.11 | 21.47 | 21.57 | -2.09% | 47,433 | 102,889,883 |
| 2025-01-14 | 20.62 | 22.08 | 20.62 | 22.03 | +6.84% | 70,573 | 152,062,678 |
| 2025-01-13 | 20.25 | 20.99 | 20.03 | 20.62 | -0.43% | 40,998 | 84,227,710 |
| 2025-01-10 | 20.76 | 21.66 | 20.5 | 20.71 | -0.24% | 62,428 | 132,175,696 |
| 2025-01-09 | 20.73 | 21.59 | 20.71 | 20.76 | +3.33% | 67,619 | 142,738,344 |
| 2025-01-08 | 20.34 | 20.38 | 19.32 | 20.09 | -1.81% | 52,139 | 103,856,139 |
| 2025-01-07 | 20.03 | 20.48 | 19.99 | 20.46 | +1.89% | 36,641 | 74,224,473 |
| 2025-01-06 | 20.02 | 20.43 | 19.67 | 20.08 | +0.5% | 36,678 | 73,242,813 |
| 2025-01-03 | 20.9 | 20.94 | 19.91 | 19.98 | -3.8% | 49,940 | 101,985,330 |
| 2025-01-02 | 21.8 | 21.92 | 20.54 | 20.77 | -5.25% | 70,270 | 149,299,084 |
| 2024-12-31 | 23.02 | 23.12 | 21.76 | 21.92 | -5.35% | 71,948 | 160,480,380 |
| 2024-12-30 | 23 | 23.78 | 22.64 | 23.16 | 0% | 65,863 | 153,747,795 |
| 2024-12-27 | 23.81 | 24 | 22.96 | 23.16 | -1.78% | 73,185 | 172,315,102 |
| 2024-12-26 | 23.13 | 23.95 | 23.05 | 23.58 | +1.95% | 55,731 | 131,801,024 |
| 2024-12-25 | 23.59 | 23.77 | 22.7 | 23.13 | -2.82% | 56,740 | 131,648,026 |
| 2024-12-24 | 23.12 | 23.88 | 22.9 | 23.8 | +3.79% | 73,912 | 173,461,625 |
| 2024-12-23 | 24.24 | 24.38 | 22.87 | 22.93 | -5.79% | 75,159 | 176,175,642 |
| 2024-12-20 | 23.21 | 25.12 | 22.96 | 24.34 | +5.05% | 96,186 | 232,756,970 |
| 2024-12-19 | 22.49 | 23.28 | 22.35 | 23.17 | +2.12% | 54,834 | 125,597,609 |
| 2024-12-18 | 22.76 | 23.18 | 22.1 | 22.69 | +0.49% | 60,384 | 136,975,927 |
| 2024-12-17 | 23.4 | 23.56 | 22.55 | 22.58 | -4.36% | 59,310 | 136,067,452 |
| 2024-12-16 | 24.63 | 24.85 | 23.41 | 23.61 | -5.03% | 96,089 | 229,116,552 |
| 2024-12-13 | 25.63 | 26.1 | 24.76 | 24.86 | -1.93% | 112,406 | 286,920,776 |
| 2024-12-12 | 26.02 | 26.25 | 25.04 | 25.35 | -2.99% | 111,056 | 282,585,691 |
| 2024-12-11 | 25.22 | 26.44 | 25 | 26.13 | +1.75% | 154,046 | 396,245,902 |
| 2024-12-10 | 24.75 | 26.46 | 24.46 | 25.68 | +6.73% | 217,154 | 556,158,933 |
| 2024-12-09 | 25 | 25.25 | 23.68 | 24.06 | -4.26% | 131,724 | 320,428,095 |
| 2024-12-06 | 25.64 | 25.75 | 24.55 | 25.13 | +0.32% | 108,910 | 274,204,721 |
| 2024-12-05 | 24.29 | 25.95 | 24.1 | 25.05 | +3.51% | 142,024 | 360,144,583 |
| 2024-12-04 | 24.7 | 25 | 24 | 24.2 | -1.83% | 81,420 | 199,027,608 |
| 2024-12-03 | 24.94 | 25.39 | 24.28 | 24.65 | -1.6% | 95,688 | 237,490,222 |
| 2024-12-02 | 25.31 | 25.59 | 24.62 | 25.05 | +0.2% | 113,627 | 285,343,842 |
| 2024-11-29 | 24.02 | 26.02 | 23.66 | 25 | +5.31% | 155,181 | 388,311,880 |
| 2024-11-28 | 24.02 | 24.39 | 23.59 | 23.74 | -2.1% | 64,722 | 154,518,753 |
| 2024-11-27 | 22.62 | 24.33 | 22 | 24.25 | +6.88% | 82,735 | 190,758,040 |
| 2024-11-26 | 23.43 | 23.66 | 22.44 | 22.69 | -3.65% | 67,208 | 154,360,098 |
| 2024-11-25 | 23.7 | 23.86 | 22.5 | 23.55 | +0.21% | 71,847 | 165,801,084 |
| 2024-11-22 | 24.11 | 25.1 | 23.4 | 23.5 | -4.47% | 111,136 | 271,052,828 |
| 2024-11-21 | 24.26 | 25.19 | 24.03 | 24.6 | +2.8% | 110,723 | 272,891,528 |
| 2024-11-20 | 23.49 | 24.27 | 22.99 | 23.93 | +2.57% | 97,145 | 230,507,995 |
| 2024-11-19 | 22.35 | 23.39 | 22.27 | 23.33 | +5.18% | 76,325 | 173,932,356 |
| 2024-11-18 | 25.25 | 25.35 | 21.95 | 22.18 | -10.6% | 133,791 | 307,185,913 |
| 2024-11-15 | 24.22 | 25.8 | 24.05 | 24.81 | +1.02% | 156,086 | 392,136,919 |
| 2024-11-14 | 27.3 | 27.4 | 24.4 | 24.56 | +0.99% | 218,606 | 565,018,590 |
| 2024-11-13 | 23.55 | 24.48 | 23.24 | 24.32 | +2.1% | 95,760 | 229,380,055 |
| 2024-11-12 | 24.53 | 25.08 | 23.55 | 23.82 | -1.69% | 116,911 | 283,887,488 |
| 2024-11-11 | 23.09 | 24.3 | 23.09 | 24.23 | +5.12% | 119,337 | 285,624,573 |
| 2024-11-08 | 23.38 | 23.85 | 22.93 | 23.05 | -0.99% | 91,750 | 214,690,941 |
| 2024-11-07 | 23.59 | 23.69 | 22.73 | 23.28 | -3.32% | 134,761 | 312,261,143 |
| 2024-11-06 | 24.26 | 24.75 | 23.71 | 24.08 | -2.79% | 153,518 | 372,319,352 |
| 2024-11-05 | 23.52 | 25.24 | 23.29 | 24.77 | +4.96% | 176,135 | 431,296,401 |
| 2024-11-04 | 23 | 24.02 | 22.54 | 23.6 | +0.3% | 132,085 | 309,422,134 |
| 2024-11-01 | 24.5 | 24.51 | 21.91 | 23.53 | -2.89% | 180,955 | 414,113,405 |
| 2024-10-31 | 23.8 | 24.8 | 23.65 | 24.23 | +6.83% | 222,798 | 539,418,579 |
| 2024-10-30 | 23.68 | 24.28 | 22.33 | 22.68 | -2.7% | 195,865 | 457,170,847 |
| 2024-10-29 | 26.68 | 26.68 | 23.31 | 23.31 | -6.46% | 333,649 | 845,609,797 |
| 2024-10-28 | 23.34 | 24.92 | 21.83 | 24.92 | +19.98% | 268,467 | 639,176,569 |
| 2024-10-25 | 20.42 | 21.16 | 20.4 | 20.77 | +1.32% | 45,741 | 94,966,579 |
| 2024-10-24 | 20.73 | 20.86 | 20.19 | 20.5 | -1.25% | 47,505 | 97,317,160 |
| 2024-10-23 | 20.31 | 21.4 | 20.14 | 20.76 | +2.37% | 81,293 | 169,424,305 |
| 2024-10-22 | 20.54 | 20.8 | 19.98 | 20.28 | -1.93% | 61,674 | 125,097,628 |
| 2024-10-21 | 20.9 | 21.34 | 20.37 | 20.68 | +2.12% | 85,904 | 178,934,499 |
| 2024-10-18 | 18.8 | 20.9 | 18.61 | 20.25 | +7.71% | 91,094 | 180,658,864 |
| 2024-10-17 | 18.9 | 19.39 | 18.75 | 18.8 | -0.16% | 45,873 | 87,737,677 |
| 2024-10-16 | 18.71 | 19.25 | 18.6 | 18.83 | -1.15% | 39,041 | 73,735,108 |
| 2024-10-15 | 19.98 | 20.11 | 19.04 | 19.05 | -2.81% | 62,691 | 122,945,415 |
| 2024-10-14 | 19.46 | 19.92 | 18.94 | 19.6 | +0.77% | 72,888 | 141,492,649 |
| 2024-10-11 | 20.9 | 21.15 | 19.21 | 19.45 | -8.04% | 62,527 | 124,856,371 |
| 2024-10-10 | 22.11 | 22.4 | 21.06 | 21.15 | -2.98% | 53,733 | 116,735,448 |
| 2024-10-09 | 22.76 | 23.69 | 21.41 | 21.8 | -8.02% | 93,411 | 211,967,485 |
| 2024-10-08 | 24.8 | 24.8 | 22.05 | 23.7 | +14.22% | 125,695 | 296,115,933 |
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：