股票概览
30.22
+0.37%
+0.11
30.24
开盘价
30.35
最高价
29.79
最低价
1,823
成交量
数据更新至: 2025-03-25
技术指标
30.96
MA5 (5日均线)
31.34
MA10 (10日均线)
31.56
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 | 30.24 | 30.35 | 29.79 | 30.22 | +0.37% | 1,823 | 5,474,481 |
| 2025-03-24 | 30.55 | 30.91 | 29.57 | 30.11 | -2.84% | 3,146 | 9,487,409 |
| 2025-03-21 | 31.56 | 31.93 | 30.51 | 30.99 | -1.81% | 4,739 | 14,688,422 |
| 2025-03-20 | 31.88 | 31.96 | 31.25 | 31.56 | -1.13% | 2,220 | 7,020,094 |
| 2025-03-19 | 32.24 | 32.29 | 31.65 | 31.92 | +0.16% | 2,359 | 7,536,609 |
| 2025-03-18 | 31.99 | 32.44 | 31.74 | 31.87 | +0.41% | 1,715 | 5,491,235 |
| 2025-03-17 | 32.27 | 32.3 | 31.53 | 31.74 | -0.66% | 2,170 | 6,921,347 |
| 2025-03-14 | 31.15 | 31.98 | 31.15 | 31.95 | +1.75% | 4,243 | 13,437,999 |
| 2025-03-13 | 31.66 | 32.2 | 31.14 | 31.4 | -0.85% | 3,822 | 12,028,451 |
| 2025-03-12 | 32 | 32.47 | 31.61 | 31.67 | -1.15% | 3,379 | 10,806,735 |
| 2025-03-11 | 31.7 | 32.64 | 31.4 | 32.04 | +0.28% | 3,593 | 11,480,627 |
| 2025-03-10 | 32.4 | 32.48 | 31.53 | 31.95 | -1.39% | 5,496 | 17,519,658 |
| 2025-03-07 | 33.45 | 33.98 | 32 | 32.4 | -3.28% | 9,841 | 32,234,874 |
| 2025-03-06 | 31.05 | 33.5 | 31.05 | 33.5 | +7.99% | 14,228 | 46,544,848 |
| 2025-03-05 | 31.52 | 31.88 | 30.94 | 31.02 | -2.67% | 4,142 | 12,950,449 |
| 2025-03-04 | 31.8 | 31.99 | 30.68 | 31.87 | +0.28% | 8,497 | 26,551,173 |
| 2025-03-03 | 31.3 | 32.16 | 30.58 | 31.78 | +4.2% | 11,648 | 36,768,664 |
| 2025-02-28 | 30.76 | 31.18 | 30.05 | 30.5 | -2.12% | 5,165 | 15,699,113 |
| 2025-02-27 | 31.63 | 31.98 | 30.79 | 31.16 | -1.49% | 4,334 | 13,555,874 |
| 2025-02-26 | 30.83 | 31.9 | 30.8 | 31.63 | +1.61% | 5,436 | 17,121,574 |
| 2025-02-25 | 30.53 | 31.37 | 30.5 | 31.13 | -0.03% | 3,495 | 10,878,629 |
| 2025-02-24 | 30.65 | 31.14 | 30.2 | 31.14 | +1.4% | 4,135 | 12,761,194 |
| 2025-02-21 | 30.27 | 30.77 | 29.82 | 30.71 | +0.95% | 2,798 | 8,545,261 |
| 2025-02-20 | 30.54 | 30.69 | 30.26 | 30.42 | -0.49% | 1,991 | 6,057,994 |
| 2025-02-19 | 30.03 | 30.69 | 29.91 | 30.57 | +1.36% | 2,579 | 7,846,127 |
| 2025-02-18 | 30.25 | 30.8 | 29.8 | 30.16 | +0.07% | 4,659 | 14,195,489 |
| 2025-02-17 | 29.85 | 30.25 | 29.5 | 30.14 | +1.11% | 2,277 | 6,818,340 |
| 2025-02-14 | 29.43 | 29.93 | 29.33 | 29.81 | +1.29% | 1,935 | 5,723,505 |
| 2025-02-13 | 30.1 | 30.1 | 29.35 | 29.43 | -1.97% | 1,803 | 5,340,447 |
| 2025-02-12 | 29.94 | 30.15 | 29.66 | 30.02 | +0.4% | 1,553 | 4,654,981 |
| 2025-02-11 | 30.19 | 30.45 | 29.76 | 29.9 | -0.99% | 3,485 | 10,472,922 |
| 2025-02-10 | 30 | 30.75 | 29.82 | 30.2 | +1.34% | 3,540 | 10,655,826 |
| 2025-02-07 | 29.5 | 31.49 | 29.48 | 29.8 | +1.02% | 7,215 | 22,168,416 |
| 2025-02-06 | 28.5 | 29.5 | 28.24 | 29.5 | +4.35% | 3,340 | 9,680,757 |
| 2025-02-05 | 27.9 | 28.56 | 27.51 | 28.27 | +2.76% | 1,648 | 4,643,703 |
| 2025-01-27 | 27.7 | 28.4 | 27.5 | 27.51 | -1.54% | 1,949 | 5,433,864 |
| 2025-01-24 | 27.8 | 27.96 | 27.53 | 27.94 | +0.58% | 1,076 | 2,987,937 |
| 2025-01-23 | 27.51 | 28.35 | 27.4 | 27.78 | +1.61% | 2,019 | 5,653,871 |
| 2025-01-22 | 28.18 | 28.18 | 27.3 | 27.34 | -2.36% | 972 | 2,682,912 |
| 2025-01-21 | 28.05 | 28.19 | 27.68 | 28 | +0.14% | 1,222 | 3,405,353 |
| 2025-01-20 | 27.97 | 28 | 27.56 | 27.96 | +1.45% | 1,030 | 2,867,835 |
| 2025-01-17 | 27.65 | 27.99 | 27.43 | 27.56 | -0.33% | 706 | 1,951,834 |
| 2025-01-16 | 27.89 | 28.17 | 27.39 | 27.65 | -0.72% | 1,357 | 3,764,536 |
| 2025-01-15 | 28.06 | 28.06 | 27.33 | 27.85 | +0.32% | 896 | 2,482,434 |
| 2025-01-14 | 26.91 | 27.81 | 26.71 | 27.76 | +4.99% | 1,616 | 4,447,767 |
| 2025-01-13 | 26.5 | 27.09 | 25.8 | 26.44 | -0.26% | 1,026 | 2,704,080 |
| 2025-01-10 | 27.94 | 27.94 | 26.51 | 26.51 | -2.18% | 1,548 | 4,197,296 |
| 2025-01-09 | 27.03 | 27.51 | 26.91 | 27.1 | -0.81% | 871 | 2,373,250 |
| 2025-01-08 | 27.23 | 27.65 | 26.52 | 27.32 | -0.36% | 1,417 | 3,837,574 |
| 2025-01-07 | 26.35 | 27.59 | 26.35 | 27.42 | +2.93% | 792 | 2,154,290 |
| 2025-01-06 | 26.69 | 26.9 | 26.28 | 26.64 | -0.19% | 900 | 2,396,716 |
| 2025-01-03 | 27.5 | 27.77 | 26.65 | 26.69 | -2.95% | 1,319 | 3,583,028 |
| 2025-01-02 | 28 | 28.69 | 27.47 | 27.5 | -1.79% | 1,476 | 4,144,256 |
| 2024-12-31 | 28.45 | 28.79 | 28 | 28 | -2.13% | 1,759 | 4,967,584 |
| 2024-12-30 | 29.32 | 29.32 | 28.29 | 28.61 | -1.31% | 1,926 | 5,543,163 |
| 2024-12-27 | 28.25 | 29.21 | 28.25 | 28.99 | +1.72% | 2,958 | 8,566,977 |
| 2024-12-26 | 27.98 | 28.88 | 27.73 | 28.5 | +1.86% | 2,448 | 6,992,328 |
| 2024-12-25 | 28.32 | 28.38 | 27.32 | 27.98 | -1.27% | 3,968 | 11,008,031 |
| 2024-12-24 | 28.36 | 28.63 | 27.53 | 28.34 | +0.18% | 5,173 | 14,574,869 |
| 2024-12-23 | 29.46 | 29.46 | 28 | 28.29 | -3.68% | 2,943 | 8,377,945 |
| 2024-12-20 | 28.83 | 29.88 | 28.83 | 29.37 | +1.35% | 1,933 | 5,674,915 |
| 2024-12-19 | 29.01 | 29.19 | 28.58 | 28.98 | -0.1% | 2,314 | 6,673,763 |
| 2024-12-18 | 29.45 | 29.45 | 28.51 | 29.01 | -0.41% | 1,843 | 5,341,536 |
| 2024-12-17 | 31 | 31 | 29.02 | 29.13 | -4.87% | 2,970 | 8,787,247 |
| 2024-12-16 | 30.45 | 31 | 30.45 | 30.62 | +0.03% | 2,765 | 8,518,194 |
| 2024-12-13 | 31.2 | 31.44 | 30.55 | 30.61 | -2.2% | 2,520 | 7,766,650 |
| 2024-12-12 | 31.23 | 31.48 | 30.9 | 31.3 | +0.22% | 2,661 | 8,309,454 |
| 2024-12-11 | 31.28 | 31.84 | 31.01 | 31.23 | -1.17% | 2,978 | 9,316,958 |
| 2024-12-10 | 32.25 | 32.51 | 31.24 | 31.6 | +0.8% | 6,780 | 21,648,012 |
| 2024-12-09 | 31.46 | 32.38 | 30.98 | 31.35 | -0.19% | 4,595 | 14,516,496 |
| 2024-12-06 | 30.9 | 31.97 | 30.2 | 31.41 | +2.28% | 5,173 | 16,130,436 |
| 2024-12-05 | 30.01 | 31.09 | 30 | 30.71 | +2.3% | 3,282 | 10,060,818 |
| 2024-12-04 | 31 | 31.02 | 29.78 | 30.02 | -1.93% | 2,664 | 8,070,001 |
| 2024-12-03 | 31 | 31.08 | 30.24 | 30.61 | -0.71% | 2,016 | 6,171,771 |
| 2024-12-02 | 30.87 | 31 | 30.5 | 30.83 | -0.16% | 4,185 | 12,868,800 |
| 2024-11-29 | 29.87 | 31.01 | 29.7 | 30.88 | +3.17% | 5,277 | 16,095,447 |
| 2024-11-28 | 30.15 | 30.49 | 29.92 | 29.93 | -0.4% | 2,410 | 7,278,411 |
| 2024-11-27 | 29.56 | 30.1 | 28.41 | 30.05 | +2.39% | 3,571 | 10,437,511 |
| 2024-11-26 | 30.4 | 30.4 | 29.16 | 29.35 | -2.17% | 2,803 | 8,278,944 |
| 2024-11-25 | 29.09 | 30.29 | 29.09 | 30 | +2.39% | 4,169 | 12,407,947 |
| 2024-11-22 | 30.46 | 30.46 | 29.09 | 29.3 | -3.55% | 4,193 | 12,430,892 |
| 2024-11-21 | 30.46 | 30.76 | 29.72 | 30.38 | -0.07% | 3,793 | 11,457,142 |
| 2024-11-20 | 29.8 | 30.7 | 29.56 | 30.4 | +1.95% | 4,374 | 13,176,567 |
| 2024-11-19 | 28.6 | 29.88 | 28.55 | 29.82 | +2.93% | 5,348 | 15,556,806 |
| 2024-11-18 | 30.51 | 30.58 | 28.86 | 28.97 | -5.2% | 6,680 | 19,769,944 |
| 2024-11-15 | 31.2 | 32.2 | 30.08 | 30.56 | -2.52% | 7,661 | 23,742,181 |
| 2024-11-14 | 33.62 | 34.83 | 31.17 | 31.35 | -5.49% | 11,880 | 39,044,906 |
| 2024-11-13 | 31.8 | 33.57 | 31.57 | 33.17 | +2.09% | 11,057 | 36,065,151 |
| 2024-11-12 | 33 | 35.2 | 31.81 | 32.49 | -0.79% | 21,649 | 73,017,680 |
| 2024-11-11 | 30.4 | 32.8 | 29.83 | 32.75 | +6.33% | 15,651 | 49,156,448 |
| 2024-11-08 | 29 | 31.8 | 29 | 30.8 | +6.28% | 14,745 | 44,895,313 |
| 2024-11-07 | 28.58 | 28.99 | 28.3 | 28.98 | +1.4% | 5,281 | 15,221,000 |
| 2024-11-06 | 28.55 | 29.22 | 28.3 | 28.58 | +0.88% | 7,422 | 21,306,485 |
| 2024-11-05 | 27.58 | 28.4 | 27.3 | 28.33 | +2.64% | 5,619 | 15,734,732 |
| 2024-11-04 | 26.8 | 27.73 | 26.66 | 27.6 | +2.99% | 3,449 | 9,441,234 |
| 2024-11-01 | 28.05 | 28.05 | 26.75 | 26.8 | -4.46% | 4,655 | 12,707,445 |
| 2024-10-31 | 27.9 | 28.13 | 27.45 | 28.05 | -0.28% | 5,601 | 15,531,426 |
| 2024-10-30 | 27.6 | 28.37 | 27.43 | 28.13 | +1.19% | 3,647 | 10,156,629 |
| 2024-10-29 | 28.71 | 29.09 | 27.61 | 27.8 | -3.3% | 5,206 | 14,639,167 |
| 2024-10-28 | 28.3 | 29.64 | 28.3 | 28.75 | -0.14% | 7,774 | 22,195,890 |
| 2024-10-25 | 27.72 | 28.96 | 27.61 | 28.79 | +5.61% | 8,581 | 24,478,153 |
| 2024-10-24 | 27.62 | 27.91 | 27 | 27.26 | -0.76% | 3,236 | 8,802,901 |
| 2024-10-23 | 26.98 | 27.68 | 26.98 | 27.47 | +0.7% | 4,190 | 11,501,971 |
| 2024-10-22 | 27.13 | 27.68 | 26.91 | 27.28 | +0.15% | 4,626 | 12,587,887 |
| 2024-10-21 | 26.9 | 27.88 | 26.79 | 27.24 | +1.87% | 6,177 | 16,832,366 |
| 2024-10-18 | 27.35 | 27.35 | 26.14 | 26.74 | +2.69% | 5,373 | 14,421,142 |
| 2024-10-17 | 27.74 | 27.74 | 26.03 | 26.04 | -2.47% | 2,121 | 5,639,326 |
| 2024-10-16 | 26.49 | 27.08 | 26.4 | 26.7 | +0.11% | 1,787 | 4,769,353 |
| 2024-10-15 | 27.43 | 27.91 | 26.61 | 26.67 | -3.02% | 2,613 | 7,094,606 |
| 2024-10-14 | 26.54 | 27.53 | 26.31 | 27.5 | +3.54% | 2,752 | 7,463,711 |
| 2024-10-11 | 27.6 | 27.6 | 26.4 | 26.56 | -3.38% | 3,240 | 8,692,257 |
| 2024-10-10 | 27.81 | 28.19 | 26.52 | 27.49 | +0.44% | 5,613 | 15,377,122 |
| 2024-10-09 | 29.48 | 29.48 | 27.18 | 27.37 | -11.08% | 9,137 | 26,197,987 |
| 2024-10-08 | 31.79 | 32 | 28.6 | 30.78 | +12.75% | 12,837 | 39,212,751 |
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：