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 |
| 2024-12-31 | 29 | 29.04 | 27.95 | 28.05 | -3.08% | 139,986 | 396,276,235 |
| 2024-12-30 | 28.87 | 29.03 | 28.68 | 28.94 | +0.24% | 89,103 | 257,086,688 |
| 2024-12-27 | 28.78 | 29.2 | 28.65 | 28.87 | +0.38% | 113,433 | 328,222,129 |
| 2024-12-26 | 28.41 | 29.07 | 28.41 | 28.76 | +1.2% | 110,483 | 318,134,176 |
| 2024-12-25 | 29.1 | 29.11 | 28.3 | 28.42 | -2.3% | 127,690 | 365,128,217 |
| 2024-12-24 | 28.82 | 29.14 | 28.69 | 29.09 | +0.83% | 100,595 | 291,179,064 |
| 2024-12-23 | 29.36 | 29.5 | 28.7 | 28.85 | -1.84% | 136,674 | 396,917,403 |
| 2024-12-20 | 29.32 | 29.68 | 29.22 | 29.39 | +0.14% | 123,873 | 364,823,521 |
| 2024-12-19 | 29 | 29.46 | 28.76 | 29.35 | +0.24% | 140,651 | 410,476,804 |
| 2024-12-18 | 29.34 | 29.59 | 29.17 | 29.28 | -0.07% | 123,092 | 361,355,118 |
| 2024-12-17 | 29.5 | 29.77 | 29.18 | 29.3 | -0.61% | 136,817 | 403,575,021 |
| 2024-12-16 | 30.05 | 30.06 | 29.4 | 29.48 | -2.03% | 186,406 | 552,416,166 |
| 2024-12-13 | 30.6 | 30.61 | 30.08 | 30.09 | -2.46% | 245,816 | 744,337,855 |
| 2024-12-12 | 31 | 31.02 | 30.31 | 30.85 | -0.39% | 197,391 | 604,396,561 |
| 2024-12-11 | 30.95 | 31.17 | 30.8 | 30.97 | -0.23% | 166,432 | 515,377,696 |
| 2024-12-10 | 31.61 | 31.99 | 30.95 | 31.04 | +0.62% | 276,165 | 869,435,052 |
| 2024-12-09 | 31.34 | 31.53 | 30.7 | 30.85 | -1.78% | 181,828 | 564,620,769 |
| 2024-12-06 | 31.31 | 31.68 | 30.9 | 31.41 | +0.13% | 236,181 | 739,153,659 |
| 2024-12-05 | 31.79 | 31.88 | 31.3 | 31.37 | -2.76% | 290,305 | 913,451,153 |
| 2024-12-04 | 32.54 | 32.79 | 31.75 | 32.26 | +1.1% | 455,555 | 1,468,006,268 |
| 2024-12-03 | 31.4 | 32.47 | 31.4 | 31.91 | +1.62% | 436,056 | 1,391,767,111 |
| 2024-12-02 | 30.8 | 31.53 | 30.78 | 31.4 | +1.62% | 302,928 | 945,422,622 |
| 2024-11-29 | 30.34 | 31.16 | 30.05 | 30.9 | +1.64% | 252,265 | 774,447,979 |
| 2024-11-28 | 30.87 | 31.15 | 30.4 | 30.4 | -1.87% | 206,807 | 634,635,877 |
| 2024-11-27 | 30.2 | 31.04 | 29.47 | 30.98 | +1.51% | 329,105 | 992,596,575 |
| 2024-11-26 | 31.05 | 32.29 | 30.5 | 30.52 | -1.74% | 282,652 | 882,682,332 |
| 2024-11-25 | 31.5 | 31.95 | 30.78 | 31.06 | -2.82% | 401,113 | 1,251,760,060 |
| 2024-11-22 | 31.5 | 33.98 | 30.75 | 31.96 | +0.6% | 690,179 | 2,223,018,229 |
| 2024-11-21 | 31.6 | 32.67 | 31.37 | 31.77 | +0.06% | 308,872 | 985,100,758 |
| 2024-11-20 | 31 | 32.13 | 30.85 | 31.75 | +1.93% | 374,106 | 1,187,191,378 |
| 2024-11-19 | 30.5 | 31.35 | 30 | 31.15 | +2.27% | 344,124 | 1,056,476,945 |
| 2024-11-18 | 31.71 | 32.06 | 30.25 | 30.46 | -3.85% | 381,281 | 1,181,747,503 |
| 2024-11-15 | 32.8 | 33.27 | 31.64 | 31.68 | -4.58% | 477,805 | 1,551,637,827 |
| 2024-11-14 | 34.58 | 35.05 | 33.06 | 33.2 | -7.29% | 726,426 | 2,467,575,047 |
| 2024-11-13 | 35.6 | 37.8 | 35.59 | 35.81 | +2.31% | 843,636 | 3,075,578,971 |
| 2024-11-12 | 34.77 | 35.8 | 34.31 | 35 | +0.17% | 590,238 | 2,072,164,841 |
| 2024-11-11 | 34.18 | 35.25 | 33.9 | 34.94 | +1.22% | 533,604 | 1,855,662,701 |
| 2024-11-08 | 35.9 | 36.32 | 34.51 | 34.52 | -4.19% | 856,518 | 3,026,875,235 |
| 2024-11-07 | 36.3 | 37.94 | 35.49 | 36.03 | -2.7% | 1,021,315 | 3,714,255,098 |
| 2024-11-06 | 35 | 38.88 | 34.44 | 37.03 | +2.46% | 1,510,652 | 5,496,827,996 |
| 2024-11-05 | 32.48 | 37.3 | 32.48 | 36.14 | +6.39% | 1,448,624 | 5,000,430,443 |
| 2024-11-04 | 36.6 | 36.6 | 32.01 | 33.97 | +1.83% | 1,720,232 | 5,917,289,329 |
| 2024-11-01 | 30.99 | 33.36 | 30.95 | 33.36 | +9.99% | 421,136 | 1,377,816,403 |
| 2024-10-31 | 29 | 31 | 28.76 | 30.33 | +3.62% | 736,475 | 2,225,257,349 |
| 2024-10-30 | 29.9 | 30.2 | 28.95 | 29.27 | -1.88% | 431,768 | 1,269,935,023 |
| 2024-10-29 | 29.85 | 30.8 | 29.03 | 29.83 | -1.26% | 588,607 | 1,752,727,220 |
| 2024-10-28 | 29.08 | 31.08 | 29 | 30.21 | +1.96% | 818,658 | 2,473,621,768 |
| 2024-10-25 | 27.61 | 30.39 | 27.45 | 29.63 | +7.24% | 1,066,555 | 3,150,121,691 |
| 2024-10-24 | 27.59 | 28.68 | 27.5 | 27.63 | -1.36% | 211,033 | 587,715,217 |
| 2024-10-23 | 28.04 | 28.57 | 27.37 | 28.01 | +0.79% | 408,848 | 1,146,564,552 |
| 2024-10-22 | 27.5 | 28.65 | 27.4 | 27.79 | +2.43% | 480,713 | 1,345,544,443 |
| 2024-10-21 | 25.92 | 27.35 | 25.85 | 27.13 | +4.83% | 433,133 | 1,158,194,059 |
| 2024-10-18 | 25 | 26.4 | 24.95 | 25.88 | +3.19% | 274,085 | 703,576,945 |
| 2024-10-17 | 25.42 | 25.77 | 25.04 | 25.08 | -0.99% | 147,663 | 374,882,817 |
| 2024-10-16 | 25.32 | 25.85 | 25.1 | 25.33 | -1.02% | 171,613 | 436,534,620 |
| 2024-10-15 | 26.12 | 26.36 | 25.56 | 25.59 | -2.29% | 184,359 | 477,597,326 |
| 2024-10-14 | 25.95 | 26.38 | 25.5 | 26.19 | +0.92% | 213,268 | 554,303,750 |
| 2024-10-11 | 27.36 | 27.36 | 25.63 | 25.95 | -5.4% | 266,154 | 700,874,075 |
| 2024-10-10 | 26.5 | 28.43 | 26.24 | 27.43 | +2.73% | 401,357 | 1,100,997,791 |
| 2024-10-09 | 29.1 | 29.1 | 26.69 | 26.7 | -9.95% | 525,159 | 1,442,829,082 |
| 2024-10-08 | 31.14 | 31.14 | 28.53 | 29.65 | +4.73% | 790,886 | 2,366,462,835 |
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：