股票概览
31.31
+0.22%
+0.07
31.17
开盘价
31.59
最高价
30.9
最低价
125,716
成交量
数据更新至: 2025-03-25
技术指标
31.87
MA5 (5日均线)
32.13
MA10 (10日均线)
31.18
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 | 31.17 | 31.59 | 30.9 | 31.31 | +0.22% | 125,716 | 392,348,373 |
| 2025-03-24 | 31.2 | 31.5 | 30.69 | 31.24 | -0.06% | 221,950 | 690,379,165 |
| 2025-03-21 | 32.3 | 32.31 | 31.05 | 31.26 | -3.93% | 300,486 | 948,759,720 |
| 2025-03-20 | 32.8 | 33.3 | 32.36 | 32.54 | -1.36% | 274,636 | 900,633,582 |
| 2025-03-19 | 32.12 | 33.38 | 31.81 | 32.99 | +1.76% | 414,689 | 1,354,476,944 |
| 2025-03-18 | 31.91 | 32.95 | 31.7 | 32.42 | +1.38% | 363,666 | 1,181,623,847 |
| 2025-03-17 | 32.3 | 32.32 | 31.65 | 31.98 | -1.96% | 331,893 | 1,058,240,729 |
| 2025-03-14 | 32.83 | 33.18 | 32.33 | 32.62 | +0.34% | 556,904 | 1,822,567,658 |
| 2025-03-13 | 32.4 | 32.66 | 31.8 | 32.51 | +0.18% | 487,814 | 1,568,349,070 |
| 2025-03-12 | 33.1 | 33.28 | 32.35 | 32.45 | -2.9% | 660,742 | 2,160,990,792 |
| 2025-03-11 | 29.98 | 33.42 | 29.85 | 33.42 | +10.01% | 1,036,417 | 3,325,022,418 |
| 2025-03-10 | 30.54 | 30.8 | 29.98 | 30.38 | -0.88% | 304,007 | 920,493,433 |
| 2025-03-07 | 29.64 | 31.62 | 29.56 | 30.65 | +2.71% | 554,869 | 1,702,592,543 |
| 2025-03-06 | 29.51 | 29.86 | 29.47 | 29.84 | +0.78% | 210,635 | 625,520,384 |
| 2025-03-05 | 29.85 | 30.1 | 29.11 | 29.61 | -1.53% | 254,716 | 749,031,520 |
| 2025-03-04 | 29.9 | 30.55 | 29.66 | 30.07 | +0.97% | 239,468 | 719,379,454 |
| 2025-03-03 | 29.58 | 30.59 | 29.57 | 29.78 | +1.64% | 315,778 | 949,068,974 |
| 2025-02-28 | 29.4 | 30.08 | 29.17 | 29.3 | -0.98% | 249,848 | 738,632,001 |
| 2025-02-27 | 29.85 | 30.06 | 29.01 | 29.59 | -0.44% | 248,003 | 732,204,803 |
| 2025-02-26 | 29.76 | 29.99 | 29.53 | 29.72 | -0.13% | 172,379 | 512,701,481 |
| 2025-02-25 | 30.23 | 30.52 | 29.69 | 29.76 | -1.55% | 210,949 | 634,342,829 |
| 2025-02-24 | 30.2 | 30.66 | 29.93 | 30.23 | +0.1% | 222,285 | 673,537,660 |
| 2025-02-21 | 30.5 | 30.68 | 30.02 | 30.2 | -1.66% | 260,938 | 788,681,513 |
| 2025-02-20 | 30.35 | 31.65 | 30.35 | 30.71 | +3.4% | 648,230 | 2,007,224,090 |
| 2025-02-19 | 28.68 | 29.7 | 28.59 | 29.7 | +3.48% | 276,143 | 808,527,906 |
| 2025-02-18 | 29.32 | 29.43 | 28.6 | 28.7 | -2.21% | 177,505 | 514,173,065 |
| 2025-02-17 | 29.33 | 29.66 | 29.09 | 29.35 | -0.17% | 155,939 | 457,055,820 |
| 2025-02-14 | 29.24 | 29.67 | 29.18 | 29.4 | +0.17% | 136,941 | 401,973,016 |
| 2025-02-13 | 29.84 | 30.05 | 29.32 | 29.35 | -2.13% | 196,276 | 580,956,704 |
| 2025-02-12 | 30.01 | 30.11 | 29.68 | 29.99 | -0.79% | 190,524 | 569,297,137 |
| 2025-02-11 | 30.08 | 30.53 | 29.9 | 30.23 | +0.37% | 278,477 | 843,334,177 |
| 2025-02-10 | 30.02 | 30.3 | 29.72 | 30.12 | +0.33% | 205,127 | 615,814,760 |
| 2025-02-07 | 30.1 | 30.44 | 29.63 | 30.02 | -0.99% | 345,727 | 1,038,043,367 |
| 2025-02-06 | 28.5 | 30.55 | 28.21 | 30.32 | +6.13% | 543,199 | 1,610,387,409 |
| 2025-02-05 | 28.33 | 28.93 | 28 | 28.57 | +3.55% | 273,825 | 780,243,106 |
| 2025-01-27 | 28.25 | 28.35 | 27.53 | 27.59 | -2.34% | 137,053 | 381,479,935 |
| 2025-01-24 | 28 | 28.38 | 27.96 | 28.25 | +0.18% | 126,856 | 357,609,112 |
| 2025-01-23 | 28.3 | 29.18 | 28.15 | 28.2 | +0.5% | 223,180 | 640,924,987 |
| 2025-01-22 | 28.06 | 28.45 | 28.03 | 28.06 | -0.5% | 112,933 | 318,471,479 |
| 2025-01-21 | 28.7 | 28.7 | 27.66 | 28.2 | -1.36% | 192,685 | 540,261,700 |
| 2025-01-20 | 28.95 | 29.04 | 28.52 | 28.59 | -2.79% | 234,598 | 674,066,848 |
| 2025-01-17 | 29.01 | 29.8 | 28.75 | 29.41 | +1.13% | 233,011 | 680,634,532 |
| 2025-01-16 | 29.09 | 29.5 | 28.8 | 29.08 | -0.51% | 201,137 | 586,423,448 |
| 2025-01-15 | 29.51 | 29.73 | 28.85 | 29.23 | -1.35% | 240,078 | 700,552,851 |
| 2025-01-14 | 28.5 | 29.68 | 28.21 | 29.63 | +3.17% | 395,199 | 1,152,180,224 |
| 2025-01-13 | 27.83 | 28.96 | 27.71 | 28.72 | +1.66% | 273,105 | 778,819,467 |
| 2025-01-10 | 28.03 | 28.98 | 27.81 | 28.25 | +0.71% | 280,016 | 793,620,255 |
| 2025-01-09 | 27.82 | 28.29 | 27.77 | 28.05 | +0.86% | 203,006 | 569,531,057 |
| 2025-01-08 | 28.44 | 28.48 | 27.13 | 27.81 | -2.52% | 231,866 | 644,352,874 |
| 2025-01-07 | 27.89 | 29.25 | 27.55 | 28.53 | +2.08% | 303,056 | 865,844,534 |
| 2025-01-06 | 27 | 28.54 | 26.92 | 27.95 | +3.4% | 320,950 | 895,094,970 |
| 2025-01-03 | 27.3 | 28.18 | 27.01 | 27.03 | -0.59% | 223,066 | 614,909,064 |
| 2025-01-02 | 27.95 | 28.14 | 26.9 | 27.19 | -3.07% | 187,720 | 516,793,961 |
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：