股票概览
30.95
+0.45%
+0.14
30.6
开盘价
30.99
最高价
30.37
最低价
4,349
成交量
数据更新至: 2025-03-25
技术指标
31.81
MA5 (5日均线)
32.75
MA10 (10日均线)
33.38
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 | 30.6 | 30.99 | 30.37 | 30.95 | +0.45% | 4,349 | 13,354,416 |
| 2025-03-24 | 31.68 | 31.98 | 30.11 | 30.81 | -3.36% | 11,662 | 36,042,204 |
| 2025-03-21 | 32.42 | 32.45 | 31.66 | 31.88 | -2.03% | 11,962 | 38,239,075 |
| 2025-03-20 | 32.99 | 33.05 | 32.41 | 32.54 | -0.94% | 9,898 | 32,398,100 |
| 2025-03-19 | 33.68 | 33.7 | 32.71 | 32.85 | -2.52% | 10,372 | 34,314,087 |
| 2025-03-18 | 33.87 | 34 | 33.46 | 33.7 | -0.5% | 13,572 | 45,773,797 |
| 2025-03-17 | 33.45 | 34.28 | 32.95 | 33.87 | +2.05% | 18,011 | 60,715,649 |
| 2025-03-14 | 33.5 | 33.6 | 32.46 | 33.19 | -1.43% | 26,982 | 89,110,248 |
| 2025-03-13 | 33.7 | 34.46 | 32.42 | 33.67 | -1.17% | 30,394 | 101,311,754 |
| 2025-03-12 | 33.32 | 34.63 | 33.03 | 34.07 | +2.93% | 22,890 | 77,559,930 |
| 2025-03-11 | 33.29 | 33.45 | 32.62 | 33.1 | -0.93% | 11,635 | 38,311,877 |
| 2025-03-10 | 33.88 | 34.29 | 33.08 | 33.41 | -1.39% | 10,687 | 35,735,694 |
| 2025-03-07 | 34.5 | 34.96 | 33.71 | 33.88 | -2.39% | 20,566 | 70,410,750 |
| 2025-03-06 | 34 | 35.45 | 33.97 | 34.71 | +3.21% | 23,246 | 80,798,803 |
| 2025-03-05 | 33.5 | 34.02 | 32.91 | 33.63 | -0.36% | 13,703 | 45,824,600 |
| 2025-03-04 | 32.05 | 33.99 | 31.9 | 33.75 | +4.78% | 18,774 | 62,826,363 |
| 2025-03-03 | 32.87 | 33.37 | 32.07 | 32.21 | -1.44% | 15,633 | 51,238,536 |
| 2025-02-28 | 34.88 | 34.91 | 32.42 | 32.68 | -8.15% | 22,975 | 76,950,020 |
| 2025-02-27 | 37.06 | 37.06 | 34.82 | 35.58 | -4.05% | 25,347 | 90,523,058 |
| 2025-02-26 | 36.8 | 37.98 | 36.01 | 37.08 | 0% | 29,233 | 107,702,112 |
| 2025-02-25 | 35.98 | 38.1 | 35.7 | 37.08 | +0.57% | 31,287 | 116,015,324 |
| 2025-02-24 | 38.5 | 38.5 | 36.18 | 36.87 | -5.36% | 37,506 | 139,266,918 |
| 2025-02-21 | 35.8 | 39.15 | 35.28 | 38.96 | +6.83% | 57,032 | 215,487,312 |
| 2025-02-20 | 35.5 | 36.98 | 34.38 | 36.47 | +2.21% | 37,502 | 133,835,683 |
| 2025-02-19 | 34.35 | 36.24 | 34.35 | 35.68 | +3.15% | 27,742 | 97,957,002 |
| 2025-02-18 | 34.8 | 35.78 | 33.5 | 34.59 | -1.57% | 23,383 | 80,549,774 |
| 2025-02-17 | 34.71 | 35.87 | 34 | 35.14 | +1.53% | 29,093 | 101,801,245 |
| 2025-02-14 | 32.63 | 35.39 | 32.25 | 34.61 | +5.97% | 30,471 | 104,472,688 |
| 2025-02-13 | 33.4 | 33.43 | 32.42 | 32.66 | -2.22% | 14,742 | 48,356,084 |
| 2025-02-12 | 33.2 | 33.55 | 32.9 | 33.4 | +0.42% | 13,922 | 46,382,116 |
| 2025-02-11 | 33.36 | 33.75 | 32.9 | 33.26 | -1.51% | 14,011 | 46,572,826 |
| 2025-02-10 | 32.68 | 33.79 | 32.66 | 33.77 | +4.55% | 19,670 | 65,670,682 |
| 2025-02-07 | 32 | 32.78 | 31.6 | 32.3 | +0.91% | 19,624 | 63,185,490 |
| 2025-02-06 | 31.18 | 32.45 | 30.95 | 32.01 | +2.69% | 19,230 | 60,949,404 |
| 2025-02-05 | 30.66 | 31.67 | 30.66 | 31.17 | +6.02% | 18,769 | 58,745,039 |
| 2025-01-27 | 30.2 | 30.49 | 29.39 | 29.4 | -1.8% | 9,213 | 27,326,631 |
| 2025-01-24 | 28.31 | 30.24 | 28.18 | 29.94 | +4.94% | 14,502 | 42,950,896 |
| 2025-01-23 | 28.9 | 29.44 | 28.42 | 28.53 | +0.32% | 9,416 | 27,305,332 |
| 2025-01-22 | 28.52 | 28.87 | 28.24 | 28.44 | -1.32% | 5,454 | 15,554,021 |
| 2025-01-21 | 29.14 | 29.27 | 28.42 | 28.82 | -0.52% | 5,988 | 17,193,049 |
| 2025-01-20 | 29 | 29.28 | 28.72 | 28.97 | +0.21% | 6,771 | 19,690,339 |
| 2025-01-17 | 28.81 | 29.2 | 28.45 | 28.91 | 0% | 6,646 | 19,161,965 |
| 2025-01-16 | 29.12 | 29.48 | 28.56 | 28.91 | +0.49% | 6,670 | 19,383,858 |
| 2025-01-15 | 29.4 | 29.46 | 28.69 | 28.77 | -1.78% | 5,978 | 17,313,510 |
| 2025-01-14 | 28.4 | 29.33 | 28.25 | 29.29 | +4.31% | 8,528 | 24,743,733 |
| 2025-01-13 | 27.8 | 28.29 | 26.99 | 28.08 | +0.25% | 5,031 | 13,914,391 |
| 2025-01-10 | 28.3 | 29.21 | 28.01 | 28.01 | -1.48% | 6,892 | 19,719,727 |
| 2025-01-09 | 28.32 | 28.74 | 27.72 | 28.43 | +0.39% | 4,340 | 12,369,273 |
| 2025-01-08 | 28.8 | 28.84 | 27.58 | 28.32 | -1.73% | 5,346 | 15,123,584 |
| 2025-01-07 | 28.26 | 28.88 | 27.82 | 28.82 | +2.82% | 5,002 | 14,206,408 |
| 2025-01-06 | 28.28 | 28.79 | 27.75 | 28.03 | -0.78% | 5,036 | 14,242,892 |
| 2025-01-03 | 29.35 | 29.59 | 28.03 | 28.25 | -3.19% | 6,308 | 18,252,153 |
| 2025-01-02 | 30.2 | 30.49 | 28.98 | 29.18 | -4.04% | 5,701 | 17,012,470 |
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：