股票概览
30.3
+0.9%
+0.27
29.85
开盘价
30.36
最高价
29.65
最低价
21,859
成交量
数据更新至: 2025-03-25
技术指标
30.42
MA5 (5日均线)
30.94
MA10 (10日均线)
31.60
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 | 29.85 | 30.36 | 29.65 | 30.3 | +0.9% | 21,859 | 65,611,713 |
| 2025-03-24 | 30.71 | 31.23 | 29 | 30.03 | -2.21% | 61,587 | 184,082,675 |
| 2025-03-21 | 30.28 | 31.5 | 29.93 | 30.71 | +1.19% | 49,356 | 152,219,797 |
| 2025-03-20 | 30.75 | 31.2 | 30.3 | 30.35 | -1.24% | 31,366 | 96,270,128 |
| 2025-03-19 | 31 | 31.22 | 29.92 | 30.73 | -0.87% | 51,623 | 157,175,032 |
| 2025-03-18 | 31.2 | 31.59 | 30.77 | 31 | -0.29% | 48,770 | 151,936,465 |
| 2025-03-17 | 31.28 | 31.48 | 30.55 | 31.09 | -1.05% | 52,046 | 161,472,337 |
| 2025-03-14 | 31.97 | 31.97 | 31.02 | 31.42 | +0.03% | 47,180 | 148,479,957 |
| 2025-03-13 | 32.5 | 32.5 | 31.33 | 31.41 | -2.91% | 48,707 | 154,789,426 |
| 2025-03-12 | 32.4 | 32.88 | 32.1 | 32.35 | +0.09% | 48,807 | 158,202,260 |
| 2025-03-11 | 32.74 | 33.25 | 31.51 | 32.32 | -3.23% | 76,703 | 246,612,866 |
| 2025-03-10 | 33 | 33.98 | 32.51 | 33.4 | +1.03% | 79,730 | 266,683,196 |
| 2025-03-07 | 32.8 | 33.97 | 32.5 | 33.06 | +0.49% | 80,177 | 265,649,183 |
| 2025-03-06 | 32.65 | 34.3 | 32.53 | 32.9 | 0% | 104,784 | 349,649,132 |
| 2025-03-05 | 30.98 | 33.67 | 30.77 | 32.9 | +6.16% | 83,627 | 271,245,271 |
| 2025-03-04 | 29.95 | 31.34 | 29.88 | 30.99 | +1.41% | 34,874 | 107,594,516 |
| 2025-03-03 | 31 | 31.67 | 30.22 | 30.56 | -1.93% | 48,714 | 150,011,717 |
| 2025-02-28 | 32.8 | 32.8 | 31.1 | 31.16 | -5.32% | 60,307 | 192,033,641 |
| 2025-02-27 | 32 | 33.15 | 31.66 | 32.91 | +1.61% | 75,041 | 242,667,045 |
| 2025-02-26 | 33.33 | 34.18 | 31.98 | 32.39 | -2.7% | 85,343 | 280,209,253 |
| 2025-02-25 | 33.3 | 34.17 | 32.7 | 33.29 | -0.39% | 80,863 | 269,664,323 |
| 2025-02-24 | 32.52 | 34.77 | 32.01 | 33.42 | +2.74% | 129,315 | 435,648,531 |
| 2025-02-21 | 32.14 | 32.8 | 31.08 | 32.53 | +1.21% | 102,002 | 326,790,930 |
| 2025-02-20 | 30.3 | 32.36 | 29.61 | 32.14 | +8.69% | 140,698 | 436,702,397 |
| 2025-02-19 | 28.87 | 29.99 | 28.87 | 29.57 | +0.92% | 50,925 | 150,719,193 |
| 2025-02-18 | 29.99 | 31.17 | 29.1 | 29.3 | -0.68% | 96,102 | 289,771,339 |
| 2025-02-17 | 27.9 | 29.96 | 27.45 | 29.5 | +8.38% | 121,393 | 354,212,104 |
| 2025-02-14 | 28.04 | 28.4 | 26.9 | 27.22 | -3.88% | 82,818 | 227,296,912 |
| 2025-02-13 | 28.56 | 29.52 | 28.05 | 28.32 | -1.15% | 62,717 | 179,808,967 |
| 2025-02-12 | 28.5 | 29.08 | 28.36 | 28.65 | 0% | 49,873 | 142,895,648 |
| 2025-02-11 | 28.81 | 29.15 | 28.25 | 28.65 | -0.17% | 54,270 | 155,829,255 |
| 2025-02-10 | 30.2 | 30.5 | 28.5 | 28.7 | -4.94% | 103,143 | 298,814,131 |
| 2025-02-07 | 30.4 | 30.98 | 29.97 | 30.19 | -0.85% | 61,097 | 185,674,647 |
| 2025-02-06 | 28.58 | 30.53 | 27.7 | 30.45 | +6.17% | 75,959 | 222,931,645 |
| 2025-02-05 | 31.81 | 31.88 | 26.68 | 28.68 | -9.78% | 128,089 | 363,577,035 |
| 2025-01-27 | 31.06 | 32.28 | 30.9 | 31.79 | +2.52% | 68,645 | 218,253,715 |
| 2025-01-24 | 31.16 | 31.34 | 30.41 | 31.01 | -0.1% | 45,315 | 140,210,454 |
| 2025-01-23 | 31.9 | 32.55 | 30.93 | 31.04 | -1.59% | 46,219 | 146,906,846 |
| 2025-01-22 | 31.92 | 32.1 | 31.18 | 31.54 | -1.07% | 36,242 | 114,574,176 |
| 2025-01-21 | 31.66 | 32.09 | 31.06 | 31.88 | +1.21% | 49,910 | 157,587,906 |
| 2025-01-20 | 30.68 | 32.3 | 30.68 | 31.5 | +2.94% | 62,156 | 197,961,950 |
| 2025-01-17 | 30.87 | 31.1 | 30.45 | 30.6 | -0.81% | 39,037 | 119,794,240 |
| 2025-01-16 | 30.81 | 31.34 | 30.51 | 30.85 | +0.85% | 46,158 | 142,795,780 |
| 2025-01-15 | 30.9 | 31.47 | 30.43 | 30.59 | -1.96% | 46,694 | 144,662,915 |
| 2025-01-14 | 30.23 | 31.22 | 29.98 | 31.2 | +3.69% | 64,121 | 197,884,943 |
| 2025-01-13 | 28.36 | 31.04 | 27.88 | 30.09 | +5.25% | 80,341 | 239,980,487 |
| 2025-01-10 | 29 | 29.55 | 28.59 | 28.59 | -2.09% | 35,672 | 103,286,587 |
| 2025-01-09 | 28.8 | 29.67 | 28.43 | 29.2 | -0.27% | 46,728 | 135,715,094 |
| 2025-01-08 | 30.35 | 30.35 | 28 | 29.28 | -3.11% | 59,707 | 173,373,442 |
| 2025-01-07 | 28.88 | 30.25 | 28.79 | 30.22 | +4.21% | 46,548 | 138,717,942 |
| 2025-01-06 | 28.99 | 29.56 | 28.44 | 29 | +0.03% | 45,582 | 132,096,676 |
| 2025-01-03 | 29.7 | 29.88 | 28.36 | 28.99 | -2.49% | 53,078 | 153,842,175 |
| 2025-01-02 | 29.18 | 31.18 | 28.57 | 29.73 | +1.95% | 85,607 | 258,079,612 |
| 2024-12-31 | 29.7 | 30.72 | 29.13 | 29.16 | -0.95% | 45,301 | 135,424,869 |
| 2024-12-30 | 29.22 | 29.86 | 28.42 | 29.44 | +0.79% | 37,495 | 109,597,478 |
| 2024-12-27 | 29.64 | 30.42 | 29.1 | 29.21 | -1.45% | 48,912 | 145,608,096 |
| 2024-12-26 | 28.09 | 29.89 | 28.01 | 29.64 | +5.07% | 62,018 | 182,098,245 |
| 2024-12-25 | 29.25 | 29.25 | 27.52 | 28.21 | -3.69% | 69,920 | 195,943,346 |
| 2024-12-24 | 30.13 | 30.13 | 28.7 | 29.29 | -1.15% | 50,777 | 148,398,631 |
| 2024-12-23 | 31.45 | 31.68 | 29.51 | 29.63 | -5.79% | 59,268 | 179,246,244 |
| 2024-12-20 | 31.45 | 31.98 | 30.71 | 31.45 | -0.19% | 55,837 | 175,063,999 |
| 2024-12-19 | 30.44 | 32.07 | 30 | 31.51 | +1.78% | 63,088 | 198,700,949 |
| 2024-12-18 | 29.32 | 31.58 | 28.6 | 30.96 | +6.1% | 88,520 | 268,069,534 |
| 2024-12-17 | 31 | 31.56 | 29.01 | 29.18 | -5.84% | 69,839 | 209,887,102 |
| 2024-12-16 | 32 | 32.2 | 30.6 | 30.99 | -3.76% | 58,332 | 181,177,582 |
| 2024-12-13 | 32.24 | 33.1 | 32.07 | 32.2 | -1.01% | 58,228 | 189,433,330 |
| 2024-12-12 | 33.29 | 33.3 | 32.18 | 32.53 | -1.66% | 70,749 | 231,476,903 |
| 2024-12-11 | 33.6 | 34.3 | 32.7 | 33.08 | -2.04% | 71,933 | 238,949,643 |
| 2024-12-10 | 34.06 | 34.6 | 31.8 | 33.77 | +0.51% | 166,268 | 554,282,562 |
| 2024-12-09 | 36.66 | 37.39 | 30.57 | 33.6 | -10.38% | 262,491 | 871,255,054 |
| 2024-12-06 | 36.46 | 38 | 35.68 | 37.49 | +5.04% | 142,570 | 528,987,070 |
| 2024-12-05 | 32 | 36.22 | 31.79 | 35.69 | +12.27% | 141,663 | 487,566,909 |
| 2024-12-04 | 31.22 | 32.57 | 31 | 31.79 | +1.47% | 66,132 | 209,499,684 |
| 2024-12-03 | 32 | 32.55 | 30.88 | 31.33 | -2.55% | 79,815 | 252,762,931 |
| 2024-12-02 | 33.1 | 33.1 | 31.7 | 32.15 | -2.87% | 104,094 | 336,817,596 |
| 2024-11-29 | 30.81 | 33.63 | 29 | 33.1 | +7.4% | 221,928 | 696,998,211 |
| 2024-11-28 | 38 | 39.78 | 30.55 | 30.82 | -19.3% | 296,744 | 1,005,853,726 |
| 2024-11-27 | 35 | 39.24 | 34.29 | 38.19 | +7.73% | 128,499 | 471,514,846 |
| 2024-11-26 | 33.88 | 36.26 | 33.75 | 35.45 | +4.63% | 134,581 | 473,928,257 |
| 2024-11-25 | 32 | 33.99 | 31.21 | 33.88 | +3.74% | 95,533 | 311,668,028 |
| 2024-11-22 | 33.01 | 33.99 | 32.55 | 32.66 | -1.72% | 91,937 | 305,689,678 |
| 2024-11-21 | 33.25 | 33.58 | 32.3 | 33.23 | +0.18% | 81,679 | 270,050,172 |
| 2024-11-20 | 31.95 | 33.21 | 31.36 | 33.17 | +3.82% | 108,412 | 352,716,054 |
| 2024-11-19 | 31.33 | 32.1 | 30.5 | 31.95 | +2.01% | 79,128 | 247,927,365 |
| 2024-11-18 | 32.06 | 32.79 | 30.34 | 31.32 | -1.04% | 112,279 | 351,188,450 |
| 2024-11-15 | 32.53 | 34.15 | 31.6 | 31.65 | -3.51% | 128,189 | 422,876,985 |
| 2024-11-14 | 32.51 | 34.5 | 32.5 | 32.8 | -0.97% | 131,265 | 441,636,950 |
| 2024-11-13 | 32.2 | 33.61 | 31.86 | 33.12 | +1.72% | 113,308 | 372,710,318 |
| 2024-11-12 | 35 | 35.55 | 31.99 | 32.56 | -8.02% | 187,211 | 624,190,552 |
| 2024-11-11 | 34.8 | 36.2 | 33.2 | 35.4 | +1.72% | 160,260 | 556,372,487 |
| 2024-11-08 | 31.09 | 36.38 | 30.7 | 34.8 | +11.08% | 192,292 | 665,562,499 |
| 2024-11-07 | 29 | 31.33 | 29 | 31.33 | +4.61% | 155,124 | 469,143,571 |
| 2024-11-06 | 26.33 | 31.01 | 26.03 | 29.95 | +14.88% | 224,095 | 647,267,434 |
| 2024-11-05 | 24.82 | 26.48 | 24.52 | 26.07 | +4.32% | 150,037 | 385,646,761 |
| 2024-11-04 | 23.91 | 25.88 | 23.76 | 24.99 | +5.8% | 189,512 | 476,185,919 |
| 2024-11-01 | 22.59 | 24.12 | 21.2 | 23.62 | +3.37% | 202,797 | 462,027,170 |
| 2024-10-31 | 21.86 | 23.55 | 21.16 | 22.85 | +5.2% | 162,476 | 366,293,000 |
| 2024-10-30 | 21.18 | 22.13 | 21.09 | 21.72 | +0.88% | 71,232 | 154,756,542 |
| 2024-10-29 | 22.25 | 22.5 | 21.35 | 21.53 | -3.41% | 96,745 | 210,354,870 |
| 2024-10-28 | 21.93 | 22.59 | 21.8 | 22.29 | +1.36% | 78,251 | 173,557,403 |
| 2024-10-25 | 21.73 | 22.59 | 21.46 | 21.99 | +1.99% | 97,532 | 214,373,669 |
| 2024-10-24 | 21.6 | 21.8 | 21.04 | 21.56 | -0.69% | 88,684 | 189,605,041 |
| 2024-10-23 | 21.78 | 22.72 | 21.41 | 21.71 | -1.76% | 141,545 | 313,325,557 |
| 2024-10-22 | 22.28 | 23.65 | 21.6 | 22.1 | -0.09% | 223,282 | 508,592,903 |
| 2024-10-21 | 21.3 | 22.5 | 20.88 | 22.12 | +4.39% | 173,630 | 379,351,125 |
| 2024-10-18 | 20.61 | 21.6 | 20.5 | 21.19 | +2.71% | 123,822 | 261,596,335 |
| 2024-10-17 | 20.4 | 21.07 | 20.26 | 20.63 | +1.28% | 123,218 | 255,195,993 |
| 2024-10-16 | 19.61 | 20.43 | 19.4 | 20.37 | +1.8% | 113,106 | 227,927,753 |
| 2024-10-15 | 19.24 | 21.42 | 19.01 | 20.01 | +2.72% | 154,885 | 314,541,813 |
| 2024-10-14 | 18.95 | 19.56 | 18.3 | 19.48 | +3.56% | 124,075 | 236,234,805 |
| 2024-10-11 | 19.35 | 19.7 | 18.4 | 18.81 | -1.16% | 103,015 | 194,673,407 |
| 2024-10-10 | 19.35 | 20.5 | 18.55 | 19.03 | -0.21% | 100,940 | 196,029,620 |
| 2024-10-09 | 21 | 21.5 | 18.97 | 19.07 | -13.32% | 146,186 | 298,156,256 |
| 2024-10-08 | 22.33 | 22.38 | 19.71 | 22 | +16.53% | 180,505 | 382,577,908 |
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：