股票概览
30.41
+1.94%
+0.58
29.9
开盘价
30.52
最高价
29.61
最低价
6,788
成交量
数据更新至: 2025-03-25
技术指标
30.64
MA5 (5日均线)
31.28
MA10 (10日均线)
31.90
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 | 29.9 | 30.52 | 29.61 | 30.41 | +1.94% | 6,788 | 20,407,382 |
| 2025-03-24 | 30.51 | 31.08 | 29.21 | 29.83 | -2.83% | 9,958 | 29,681,355 |
| 2025-03-21 | 31.22 | 31.5 | 30.56 | 30.7 | -2.32% | 9,593 | 29,538,822 |
| 2025-03-20 | 30.85 | 32.31 | 30.74 | 31.43 | +1.88% | 13,965 | 44,060,001 |
| 2025-03-19 | 31.66 | 31.67 | 30.79 | 30.85 | -2.59% | 10,806 | 33,709,016 |
| 2025-03-18 | 31.87 | 32.28 | 31.45 | 31.67 | +0.09% | 9,810 | 31,197,875 |
| 2025-03-17 | 32.39 | 32.62 | 31.43 | 31.64 | -1.09% | 8,353 | 26,596,194 |
| 2025-03-14 | 31.52 | 32.18 | 31.23 | 31.99 | +1.49% | 7,067 | 22,420,152 |
| 2025-03-13 | 32.85 | 32.85 | 31.29 | 31.52 | -3.67% | 13,591 | 43,217,364 |
| 2025-03-12 | 33.52 | 33.52 | 32.65 | 32.72 | -1.15% | 10,880 | 35,707,216 |
| 2025-03-11 | 32.96 | 33.66 | 32.48 | 33.1 | -0.39% | 14,481 | 47,861,681 |
| 2025-03-10 | 31.98 | 33.87 | 31.98 | 33.23 | +3.62% | 28,134 | 93,266,248 |
| 2025-03-07 | 32.98 | 33.31 | 31.93 | 32.07 | -3.11% | 13,873 | 44,910,790 |
| 2025-03-06 | 32.79 | 33.6 | 31.94 | 33.1 | +3.53% | 22,337 | 74,002,125 |
| 2025-03-05 | 32.78 | 32.95 | 31.9 | 31.97 | -3.15% | 13,746 | 44,252,376 |
| 2025-03-04 | 31.7 | 33.79 | 31.54 | 33.01 | +2.9% | 19,453 | 63,427,960 |
| 2025-03-03 | 31.67 | 33 | 31.21 | 32.08 | +1.84% | 14,626 | 47,128,480 |
| 2025-02-28 | 32 | 32.19 | 31.07 | 31.5 | -2.42% | 14,143 | 44,619,756 |
| 2025-02-27 | 32.83 | 32.97 | 31.49 | 32.28 | -1.65% | 16,744 | 53,587,322 |
| 2025-02-26 | 33.19 | 33.33 | 32.4 | 32.82 | -0.39% | 16,090 | 52,670,128 |
| 2025-02-25 | 32 | 33.77 | 31.68 | 32.95 | +2.23% | 26,265 | 86,105,842 |
| 2025-02-24 | 32.64 | 32.87 | 32.01 | 32.23 | -1.95% | 11,948 | 38,592,404 |
| 2025-02-21 | 32.52 | 33.76 | 31.98 | 32.87 | +1.26% | 16,048 | 52,479,084 |
| 2025-02-20 | 33.94 | 33.94 | 32.21 | 32.46 | -4.53% | 18,280 | 60,113,187 |
| 2025-02-19 | 32.2 | 34 | 31.7 | 34 | +1.1% | 25,161 | 82,526,621 |
| 2025-02-18 | 32.82 | 34.6 | 32.35 | 33.63 | +1.39% | 27,621 | 92,751,551 |
| 2025-02-17 | 32.02 | 33.33 | 31.33 | 33.17 | +3.27% | 23,183 | 75,217,654 |
| 2025-02-14 | 31.3 | 32.88 | 31.3 | 32.12 | +1.01% | 20,276 | 65,143,417 |
| 2025-02-13 | 30.96 | 33.06 | 30.2 | 31.8 | +2.75% | 25,641 | 81,335,010 |
| 2025-02-12 | 30.78 | 30.95 | 30.18 | 30.95 | +0.72% | 10,569 | 32,383,635 |
| 2025-02-11 | 30.83 | 31.19 | 30.1 | 30.73 | -1% | 12,741 | 39,038,525 |
| 2025-02-10 | 30.96 | 31.29 | 29.91 | 31.04 | +0.75% | 14,094 | 43,403,659 |
| 2025-02-07 | 30.65 | 31.4 | 30.15 | 30.81 | +0.03% | 19,915 | 61,469,466 |
| 2025-02-06 | 29.23 | 31.01 | 29 | 30.8 | +5.16% | 19,835 | 60,590,765 |
| 2025-02-05 | 29.1 | 29.69 | 29.05 | 29.29 | +1.35% | 9,385 | 27,583,589 |
| 2025-01-27 | 30.15 | 30.36 | 28.84 | 28.9 | -3.7% | 13,236 | 38,752,128 |
| 2025-01-24 | 29.56 | 30.19 | 29.01 | 30.01 | +1.15% | 13,592 | 40,545,427 |
| 2025-01-23 | 29.61 | 30.28 | 28.88 | 29.67 | +0.58% | 17,535 | 52,300,558 |
| 2025-01-22 | 29.3 | 30.22 | 28.74 | 29.5 | +0.65% | 14,992 | 44,056,122 |
| 2025-01-21 | 28.71 | 29.5 | 28.45 | 29.31 | +2.16% | 11,052 | 32,016,341 |
| 2025-01-20 | 30.05 | 30.05 | 28.5 | 28.69 | -2.55% | 18,509 | 53,472,147 |
| 2025-01-17 | 29.3 | 30.39 | 28.6 | 29.44 | -0.14% | 14,007 | 41,274,379 |
| 2025-01-16 | 30.09 | 31.39 | 29.11 | 29.48 | -2.58% | 19,905 | 59,551,886 |
| 2025-01-15 | 30.88 | 30.88 | 29.3 | 30.26 | -1.3% | 22,463 | 67,010,257 |
| 2025-01-14 | 29.7 | 30.78 | 29.6 | 30.66 | +1.49% | 31,324 | 94,594,211 |
| 2025-01-13 | 26.83 | 31.25 | 25.8 | 30.21 | +11.81% | 38,782 | 113,489,558 |
| 2025-01-10 | 27.85 | 29.12 | 27.01 | 27.02 | -1.67% | 15,736 | 44,401,099 |
| 2025-01-09 | 27.17 | 27.98 | 26.98 | 27.48 | +0.96% | 9,770 | 26,939,981 |
| 2025-01-08 | 27.04 | 27.69 | 26.03 | 27.22 | -2.12% | 12,617 | 34,044,081 |
| 2025-01-07 | 26.57 | 28 | 25.86 | 27.81 | +4.67% | 18,335 | 49,319,004 |
| 2025-01-06 | 26 | 27.1 | 24.8 | 26.57 | +2.27% | 15,959 | 41,898,294 |
| 2025-01-03 | 27.44 | 27.59 | 25.81 | 25.98 | -5.32% | 13,607 | 36,232,752 |
| 2025-01-02 | 28.13 | 28.69 | 27.1 | 27.44 | -2.45% | 10,075 | 28,135,086 |
| 2024-12-31 | 29.14 | 30.2 | 28.01 | 28.13 | -3.5% | 12,990 | 37,693,109 |
| 2024-12-30 | 29.4 | 29.46 | 28.62 | 29.15 | -1.69% | 9,929 | 28,927,175 |
| 2024-12-27 | 30.36 | 30.56 | 29.6 | 29.65 | -0.57% | 7,753 | 23,294,528 |
| 2024-12-26 | 29.7 | 30.29 | 29.51 | 29.82 | +1.77% | 9,333 | 27,991,306 |
| 2024-12-25 | 30.6 | 30.86 | 28.94 | 29.3 | -3.93% | 13,144 | 38,693,088 |
| 2024-12-24 | 30.69 | 30.91 | 29.5 | 30.5 | -0.39% | 14,030 | 42,396,251 |
| 2024-12-23 | 32.53 | 32.53 | 30.52 | 30.62 | -5.35% | 18,204 | 56,849,005 |
| 2024-12-20 | 30.57 | 33.63 | 30.57 | 32.35 | +5.37% | 19,884 | 64,359,221 |
| 2024-12-19 | 30.89 | 31.88 | 30.49 | 30.7 | -0.68% | 11,116 | 34,582,597 |
| 2024-12-18 | 31 | 31.33 | 29.71 | 30.91 | +0.13% | 12,638 | 38,611,096 |
| 2024-12-17 | 33.2 | 33.2 | 30.73 | 30.87 | -7.02% | 13,975 | 44,257,486 |
| 2024-12-16 | 33.38 | 34.27 | 32.5 | 33.2 | -0.3% | 9,752 | 32,249,433 |
| 2024-12-13 | 34.74 | 35.39 | 33.18 | 33.3 | -3.76% | 14,379 | 48,875,305 |
| 2024-12-12 | 35.01 | 35.48 | 34.04 | 34.6 | -1.17% | 8,287 | 28,635,189 |
| 2024-12-11 | 35.66 | 36.59 | 34.75 | 35.01 | -2.8% | 14,811 | 52,372,867 |
| 2024-12-10 | 35.64 | 36.86 | 34.5 | 36.02 | +5.85% | 31,813 | 114,184,156 |
| 2024-12-09 | 35.49 | 35.79 | 33.44 | 34.03 | -4.65% | 17,987 | 61,568,502 |
| 2024-12-06 | 35.42 | 36.88 | 34.7 | 35.69 | +0.48% | 17,997 | 64,344,379 |
| 2024-12-05 | 35.95 | 36.39 | 35.1 | 35.52 | -1.06% | 12,333 | 44,161,840 |
| 2024-12-04 | 37.09 | 38.4 | 35.65 | 35.9 | -2.5% | 23,857 | 87,628,689 |
| 2024-12-03 | 38.88 | 39.5 | 35.88 | 36.82 | -4.36% | 31,516 | 116,810,458 |
| 2024-12-02 | 34.59 | 41 | 33.8 | 38.5 | +11.76% | 41,969 | 153,733,488 |
| 2024-11-29 | 33.42 | 35.21 | 33.03 | 34.45 | +3.08% | 19,274 | 65,802,414 |
| 2024-11-28 | 32.96 | 35.2 | 32 | 33.42 | +1.33% | 23,960 | 81,086,722 |
| 2024-11-27 | 31.95 | 33.2 | 30.5 | 32.98 | +3.19% | 20,367 | 64,604,878 |
| 2024-11-26 | 32.4 | 33.98 | 31.68 | 31.96 | -0.71% | 18,614 | 60,841,800 |
| 2024-11-25 | 33.81 | 34.68 | 31.35 | 32.19 | -4.74% | 23,701 | 76,465,747 |
| 2024-11-22 | 36.23 | 36.23 | 33.76 | 33.79 | -6.53% | 21,730 | 76,010,699 |
| 2024-11-21 | 35.43 | 37.2 | 34.66 | 36.15 | +1.97% | 29,118 | 105,460,876 |
| 2024-11-20 | 35.35 | 35.51 | 34.1 | 35.45 | +0.28% | 26,682 | 92,576,665 |
| 2024-11-19 | 34.6 | 35.8 | 33.01 | 35.35 | +3.64% | 26,259 | 90,088,051 |
| 2024-11-18 | 37.1 | 37.5 | 33.49 | 34.11 | -8.53% | 27,528 | 96,407,331 |
| 2024-11-15 | 40.24 | 41.33 | 36.59 | 37.29 | -8.49% | 25,618 | 98,851,741 |
| 2024-11-14 | 40 | 42.46 | 39.98 | 40.75 | -0.24% | 24,314 | 100,327,301 |
| 2024-11-13 | 41.49 | 42.5 | 40.51 | 40.85 | -4.33% | 32,781 | 135,177,854 |
| 2024-11-12 | 45.43 | 45.9 | 41.2 | 42.7 | -6.01% | 48,070 | 206,449,437 |
| 2024-11-11 | 45 | 49.88 | 43 | 45.43 | +5.75% | 61,356 | 283,466,371 |
| 2024-11-08 | 39 | 43.35 | 38.5 | 42.96 | +17.22% | 46,829 | 191,087,960 |
| 2024-11-07 | 36.08 | 37.54 | 35.8 | 36.65 | -0.35% | 28,074 | 102,171,663 |
| 2024-11-06 | 35 | 38.98 | 34.7 | 36.78 | +6.3% | 53,895 | 198,319,600 |
| 2024-11-05 | 33.95 | 35.59 | 33.4 | 34.6 | +0.32% | 48,075 | 165,766,073 |
| 2024-11-04 | 36.18 | 38 | 32.49 | 34.49 | -2.27% | 58,927 | 210,378,160 |
| 2024-11-01 | 42 | 44.95 | 35 | 35.29 | -6.94% | 83,073 | 335,994,141 |
| 2024-10-31 | 33.95 | 39.67 | 33.03 | 37.92 | +11.86% | 56,450 | 211,646,270 |
| 2024-10-30 | 35 | 35.56 | 32.82 | 33.9 | -7.88% | 37,939 | 129,425,370 |
| 2024-10-29 | 35.2 | 40.36 | 34 | 36.8 | +2.25% | 47,582 | 176,696,734 |
| 2024-10-28 | 37 | 37.09 | 34.18 | 35.99 | -4.03% | 54,258 | 191,799,775 |
| 2024-10-25 | 39 | 42 | 34.86 | 37.5 | +2.8% | 99,190 | 383,182,320 |
| 2024-10-24 | 30.7 | 36.48 | 30.49 | 36.48 | +20% | 88,047 | 292,881,988 |
| 2024-10-23 | 28.46 | 32 | 27.61 | 30.4 | +11.81% | 62,898 | 185,225,455 |
| 2024-10-22 | 29.1 | 29.6 | 26.9 | 27.19 | -8.45% | 53,901 | 149,783,148 |
| 2024-10-21 | 31 | 33.33 | 28.42 | 29.7 | -1% | 78,309 | 240,917,891 |
| 2024-10-18 | 25.9 | 30.33 | 25.2 | 30 | +18.11% | 69,176 | 194,299,052 |
| 2024-10-17 | 23.25 | 27.1 | 23.25 | 25.4 | +10.29% | 46,673 | 119,089,300 |
| 2024-10-16 | 22.8 | 24.5 | 22.6 | 23.03 | +0.7% | 33,028 | 77,155,081 |
| 2024-10-15 | 21.68 | 24 | 21.37 | 22.87 | +6.03% | 33,817 | 77,638,015 |
| 2024-10-14 | 20.55 | 21.65 | 20.1 | 21.57 | +6.68% | 20,292 | 42,219,283 |
| 2024-10-11 | 22.36 | 22.68 | 20 | 20.22 | -9.57% | 26,392 | 55,427,383 |
| 2024-10-10 | 23.6 | 23.98 | 21.77 | 22.36 | -2.36% | 31,290 | 71,523,057 |
| 2024-10-09 | 23.4 | 25.65 | 20.97 | 22.9 | -4.54% | 59,250 | 138,620,618 |
| 2024-10-08 | 24 | 24.03 | 21.71 | 23.99 | +17.94% | 44,698 | 102,657,507 |
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：