股票概览
30.51
+0.69%
+0.21
30.34
开盘价
30.53
最高价
30.16
最低价
7,179
成交量
数据更新至: 2025-03-25
技术指标
30.71
MA5 (5日均线)
30.89
MA10 (10日均线)
30.81
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 | 30.34 | 30.53 | 30.16 | 30.51 | +0.69% | 7,179 | 21,818,958 |
| 2025-03-24 | 30.55 | 30.6 | 30.08 | 30.3 | -0.88% | 15,191 | 46,082,011 |
| 2025-03-21 | 30.97 | 31.1 | 30.45 | 30.57 | -1.36% | 12,531 | 38,495,544 |
| 2025-03-20 | 31.5 | 31.54 | 30.95 | 30.99 | -0.58% | 12,970 | 40,404,027 |
| 2025-03-19 | 31.49 | 31.57 | 31 | 31.17 | -0.95% | 22,468 | 70,208,188 |
| 2025-03-18 | 31.36 | 31.55 | 31.15 | 31.47 | +0.61% | 26,015 | 81,706,954 |
| 2025-03-17 | 31.37 | 31.38 | 30.99 | 31.28 | +0.42% | 17,427 | 54,391,300 |
| 2025-03-14 | 30.62 | 31.18 | 30.56 | 31.15 | +1.73% | 16,622 | 51,407,023 |
| 2025-03-13 | 30.85 | 31.01 | 30.46 | 30.62 | -0.75% | 10,901 | 33,459,507 |
| 2025-03-12 | 30.75 | 30.93 | 30.55 | 30.85 | +0.39% | 12,760 | 39,191,459 |
| 2025-03-11 | 30.42 | 30.74 | 30.3 | 30.73 | +0.33% | 10,090 | 30,776,873 |
| 2025-03-10 | 30.55 | 30.98 | 30.35 | 30.63 | +0.72% | 12,250 | 37,510,603 |
| 2025-03-07 | 30.68 | 30.68 | 30.31 | 30.41 | -0.82% | 10,594 | 32,254,724 |
| 2025-03-06 | 30.3 | 30.77 | 30.3 | 30.66 | +1.02% | 13,167 | 40,247,074 |
| 2025-03-05 | 31 | 31 | 30.3 | 30.35 | -2.03% | 17,024 | 51,812,841 |
| 2025-03-04 | 30.41 | 31.06 | 30.41 | 30.98 | +0.91% | 9,705 | 29,973,483 |
| 2025-03-03 | 30.41 | 31.25 | 30.36 | 30.7 | +0.46% | 16,007 | 49,361,299 |
| 2025-02-28 | 31.39 | 31.39 | 30.4 | 30.56 | -2.83% | 19,056 | 58,789,379 |
| 2025-02-27 | 30.92 | 31.52 | 30.75 | 31.45 | +1.88% | 23,524 | 73,305,751 |
| 2025-02-26 | 30.6 | 31.12 | 30.31 | 30.87 | +1.35% | 18,874 | 57,935,386 |
| 2025-02-25 | 30.87 | 31.01 | 30.33 | 30.46 | -1.84% | 16,852 | 51,723,983 |
| 2025-02-24 | 31.61 | 31.61 | 30.98 | 31.03 | -1.87% | 19,375 | 60,508,668 |
| 2025-02-21 | 31.49 | 31.77 | 31.05 | 31.62 | +0.19% | 15,474 | 48,645,734 |
| 2025-02-20 | 31.3 | 32.07 | 31.2 | 31.56 | +0.64% | 19,868 | 63,040,720 |
| 2025-02-19 | 31.08 | 31.56 | 30.84 | 31.36 | +1.16% | 24,851 | 77,454,776 |
| 2025-02-18 | 31.22 | 31.71 | 30.9 | 31 | -0.74% | 26,897 | 84,511,403 |
| 2025-02-17 | 30.84 | 31.71 | 30.56 | 31.23 | +3% | 27,850 | 86,989,617 |
| 2025-02-14 | 29.96 | 30.63 | 29.96 | 30.32 | +0.9% | 14,599 | 44,333,536 |
| 2025-02-13 | 30.23 | 30.36 | 30.04 | 30.05 | -0.63% | 9,694 | 29,250,599 |
| 2025-02-12 | 30.36 | 30.46 | 30.03 | 30.24 | -0.56% | 11,060 | 33,418,939 |
| 2025-02-11 | 30.8 | 30.87 | 30.17 | 30.41 | -1.14% | 13,482 | 40,989,325 |
| 2025-02-10 | 30.36 | 30.77 | 30.2 | 30.76 | +1.82% | 13,839 | 42,294,237 |
| 2025-02-07 | 30.4 | 30.75 | 30.05 | 30.21 | -0.72% | 25,016 | 76,127,821 |
| 2025-02-06 | 30.2 | 30.51 | 29.92 | 30.43 | +0.76% | 13,145 | 39,850,349 |
| 2025-02-05 | 31 | 31 | 30.12 | 30.2 | -1.21% | 10,770 | 32,683,210 |
| 2025-01-27 | 30.88 | 31.16 | 30.43 | 30.57 | -0.81% | 9,987 | 30,844,017 |
| 2025-01-24 | 30.87 | 31.06 | 30.57 | 30.82 | -0.23% | 10,853 | 33,461,684 |
| 2025-01-23 | 31.15 | 31.36 | 30.89 | 30.89 | -0.35% | 10,059 | 31,318,517 |
| 2025-01-22 | 30.83 | 31.31 | 30.63 | 31 | -0.23% | 11,214 | 34,781,092 |
| 2025-01-21 | 31.44 | 31.47 | 30.78 | 31.07 | -0.06% | 9,805 | 30,419,858 |
| 2025-01-20 | 30.7 | 31.33 | 30.53 | 31.09 | +1.6% | 16,820 | 52,204,902 |
| 2025-01-17 | 30.3 | 30.8 | 30.27 | 30.6 | 0% | 8,707 | 26,615,803 |
| 2025-01-16 | 30 | 30.66 | 29.84 | 30.6 | +2.48% | 13,250 | 40,097,743 |
| 2025-01-15 | 30.07 | 30.09 | 29.76 | 29.86 | -1.09% | 9,435 | 28,193,383 |
| 2025-01-14 | 29.52 | 30.28 | 29.52 | 30.19 | +2.3% | 12,305 | 36,999,091 |
| 2025-01-13 | 29.1 | 29.52 | 28.85 | 29.51 | +1.06% | 6,764 | 19,761,501 |
| 2025-01-10 | 29.85 | 30.01 | 29.18 | 29.2 | -2.24% | 8,893 | 26,291,760 |
| 2025-01-09 | 29.63 | 30.08 | 29.63 | 29.87 | +0.03% | 7,730 | 23,124,884 |
| 2025-01-08 | 29.61 | 30 | 29.17 | 29.86 | +0.91% | 11,161 | 33,105,310 |
| 2025-01-07 | 30.01 | 30.01 | 29.25 | 29.59 | -0.97% | 10,554 | 31,141,805 |
| 2025-01-06 | 29.45 | 30.23 | 29.45 | 29.88 | +0.74% | 13,940 | 41,670,387 |
| 2025-01-03 | 29.88 | 30.23 | 29.42 | 29.66 | -0.1% | 13,252 | 39,536,837 |
| 2025-01-02 | 30.01 | 30.26 | 29.51 | 29.69 | -1.46% | 14,664 | 43,767,276 |
| 2024-12-31 | 30.7 | 30.7 | 29.82 | 30.13 | -1.6% | 15,224 | 46,076,578 |
| 2024-12-30 | 30.8 | 31.14 | 30.49 | 30.62 | -0.58% | 15,658 | 48,138,882 |
| 2024-12-27 | 30.63 | 30.98 | 30.36 | 30.8 | +0.72% | 15,405 | 47,269,146 |
| 2024-12-26 | 30.68 | 31.14 | 30.38 | 30.58 | -0.36% | 17,028 | 52,291,983 |
| 2024-12-25 | 30.67 | 31.15 | 30.35 | 30.69 | +0.39% | 13,362 | 41,006,776 |
| 2024-12-24 | 30.3 | 30.59 | 30.02 | 30.57 | +1.46% | 11,909 | 36,097,511 |
| 2024-12-23 | 31.09 | 31.14 | 30.07 | 30.13 | -3.06% | 25,567 | 77,732,923 |
| 2024-12-20 | 30.96 | 31.47 | 30.89 | 31.08 | -0.32% | 15,083 | 46,978,226 |
| 2024-12-19 | 31.18 | 31.29 | 30.8 | 31.18 | -0.32% | 11,613 | 36,015,181 |
| 2024-12-18 | 31.38 | 31.87 | 31.03 | 31.28 | -0.64% | 23,922 | 75,055,628 |
| 2024-12-17 | 31.99 | 32 | 31.4 | 31.48 | -0.85% | 16,704 | 52,894,413 |
| 2024-12-16 | 32.45 | 32.75 | 31.5 | 31.75 | -1.4% | 21,522 | 68,815,751 |
| 2024-12-13 | 33.9 | 33.9 | 32.12 | 32.2 | -5.43% | 40,272 | 131,550,077 |
| 2024-12-12 | 33.45 | 34.14 | 33.33 | 34.05 | +1.92% | 19,657 | 66,436,561 |
| 2024-12-11 | 33.25 | 34.06 | 33.15 | 33.41 | +0.18% | 15,149 | 50,733,992 |
| 2024-12-10 | 33.7 | 33.95 | 33.16 | 33.35 | +0.63% | 17,079 | 57,393,593 |
| 2024-12-09 | 33.46 | 33.78 | 32.9 | 33.14 | -0.33% | 10,236 | 34,039,913 |
| 2024-12-06 | 32.84 | 33.27 | 32.71 | 33.25 | +1.28% | 8,375 | 27,672,421 |
| 2024-12-05 | 32.92 | 32.95 | 32.55 | 32.83 | -0.27% | 7,045 | 23,091,838 |
| 2024-12-04 | 33.5 | 33.53 | 32.78 | 32.92 | -1.82% | 10,097 | 33,484,827 |
| 2024-12-03 | 33.46 | 33.86 | 33.21 | 33.53 | +0.33% | 9,896 | 33,201,030 |
| 2024-12-02 | 33.01 | 33.96 | 32.91 | 33.42 | +1.27% | 14,829 | 49,539,029 |
| 2024-11-29 | 32.65 | 33.09 | 32.3 | 33 | +0.82% | 13,159 | 43,087,489 |
| 2024-11-28 | 32.85 | 33.12 | 32.58 | 32.73 | -0.67% | 9,941 | 32,610,128 |
| 2024-11-27 | 32.87 | 32.97 | 31.76 | 32.95 | +0.24% | 11,523 | 37,250,104 |
| 2024-11-26 | 32.9 | 33.53 | 32.65 | 32.87 | +0.52% | 9,661 | 31,936,769 |
| 2024-11-25 | 32.5 | 33.17 | 32.24 | 32.7 | +0.62% | 10,475 | 34,295,824 |
| 2024-11-22 | 34.13 | 34.13 | 32.45 | 32.5 | -3.85% | 16,829 | 55,890,572 |
| 2024-11-21 | 34.63 | 34.85 | 33.63 | 33.8 | -2.17% | 13,622 | 46,413,643 |
| 2024-11-20 | 34.19 | 35 | 33.89 | 34.55 | +0.88% | 10,224 | 35,389,588 |
| 2024-11-19 | 33.37 | 34.37 | 33.37 | 34.25 | +3.16% | 8,267 | 27,913,096 |
| 2024-11-18 | 34.23 | 34.57 | 33.05 | 33.2 | -3.63% | 11,210 | 37,972,119 |
| 2024-11-15 | 35.27 | 35.31 | 34.42 | 34.45 | -1.77% | 12,367 | 43,110,173 |
| 2024-11-14 | 36.3 | 36.78 | 35.07 | 35.07 | -3.55% | 11,004 | 39,524,162 |
| 2024-11-13 | 36.4 | 36.98 | 35.77 | 36.36 | -0.87% | 14,073 | 51,065,452 |
| 2024-11-12 | 37.62 | 38.1 | 36.32 | 36.68 | -1.79% | 27,313 | 102,140,821 |
| 2024-11-11 | 36.5 | 37.35 | 36.19 | 37.35 | +3.21% | 22,196 | 81,805,351 |
| 2024-11-08 | 36.28 | 36.96 | 35.8 | 36.19 | +0.17% | 16,587 | 60,409,373 |
| 2024-11-07 | 35.24 | 36.22 | 35.24 | 36.13 | +1.92% | 16,635 | 59,444,282 |
| 2024-11-06 | 35.8 | 36 | 35.19 | 35.45 | -0.06% | 15,832 | 56,262,156 |
| 2024-11-05 | 35.31 | 35.58 | 35 | 35.47 | +1.05% | 17,711 | 62,498,413 |
| 2024-11-04 | 35.26 | 35.67 | 34.8 | 35.1 | +0.03% | 8,534 | 29,989,928 |
| 2024-11-01 | 34.63 | 35.35 | 34.08 | 35.09 | +1.42% | 13,601 | 47,347,498 |
| 2024-10-31 | 34.99 | 34.99 | 34.41 | 34.6 | -0.14% | 13,278 | 46,096,002 |
| 2024-10-30 | 34.93 | 35.16 | 34.38 | 34.65 | -0.57% | 13,483 | 46,830,236 |
| 2024-10-29 | 36.58 | 36.58 | 34.81 | 34.85 | -4.26% | 31,131 | 109,978,550 |
| 2024-10-28 | 36.84 | 37.15 | 36.37 | 36.4 | -1.03% | 23,353 | 85,612,048 |
| 2024-10-25 | 37.43 | 37.6 | 35.55 | 36.78 | -2.13% | 38,013 | 139,106,717 |
| 2024-10-24 | 36.96 | 37.63 | 36.81 | 37.58 | +1.02% | 15,087 | 56,228,877 |
| 2024-10-23 | 37.74 | 37.97 | 36.98 | 37.2 | -1.43% | 19,405 | 72,417,561 |
| 2024-10-22 | 37.01 | 37.81 | 36.67 | 37.74 | +1.97% | 18,170 | 67,598,575 |
| 2024-10-21 | 37.2 | 38 | 36.3 | 37.01 | -0.46% | 15,496 | 57,635,920 |
| 2024-10-18 | 36.51 | 37.9 | 35.92 | 37.18 | +2% | 13,602 | 50,369,255 |
| 2024-10-17 | 37.4 | 37.85 | 36.36 | 36.45 | -1.49% | 13,727 | 50,914,728 |
| 2024-10-16 | 39 | 39 | 36.1 | 37 | +1.87% | 22,478 | 84,277,026 |
| 2024-10-15 | 37.51 | 37.9 | 36.31 | 36.32 | -4.12% | 8,877 | 32,869,340 |
| 2024-10-14 | 37.58 | 38.41 | 35.81 | 37.88 | +2.52% | 12,648 | 46,810,639 |
| 2024-10-11 | 38.38 | 38.71 | 36.4 | 36.95 | -3.7% | 11,580 | 42,920,735 |
| 2024-10-10 | 38.36 | 39.45 | 37.58 | 38.37 | +1.24% | 16,394 | 63,385,863 |
| 2024-10-09 | 40.5 | 40.68 | 37.39 | 37.9 | -10.4% | 24,022 | 95,007,390 |
| 2024-10-08 | 46.46 | 46.84 | 40 | 42.3 | +4.75% | 59,104 | 250,790,359 |
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：