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 |
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：