股票概览
31.63
-0.13%
-0.04
31.57
开盘价
32.3
最高价
31.02
最低价
21,104
成交量
数据更新至: 2025-03-25
技术指标
32.79
MA5 (5日均线)
33.24
MA10 (10日均线)
32.89
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 | 31.57 | 32.3 | 31.02 | 31.63 | -0.13% | 21,104 | 66,764,611 |
| 2025-03-24 | 32.28 | 32.51 | 30.99 | 31.67 | -2.01% | 38,017 | 120,855,217 |
| 2025-03-21 | 33.34 | 33.62 | 32.1 | 32.32 | -3.87% | 38,501 | 125,309,187 |
| 2025-03-20 | 34.51 | 34.69 | 33.5 | 33.62 | -3.17% | 38,904 | 131,646,971 |
| 2025-03-19 | 34.1 | 35.3 | 33.88 | 34.72 | +0.75% | 54,236 | 188,026,779 |
| 2025-03-18 | 32.89 | 35.46 | 32.41 | 34.46 | +4.84% | 77,866 | 265,248,571 |
| 2025-03-17 | 32.96 | 33.15 | 32.1 | 32.87 | -0.24% | 43,167 | 140,925,929 |
| 2025-03-14 | 32.36 | 33.09 | 32.08 | 32.95 | +1.79% | 55,428 | 180,803,368 |
| 2025-03-13 | 35.33 | 35.49 | 32.25 | 32.37 | -9.66% | 106,351 | 355,139,421 |
| 2025-03-12 | 35.19 | 36.58 | 34.39 | 35.83 | +2.11% | 103,250 | 367,397,528 |
| 2025-03-11 | 35.53 | 38 | 34.96 | 35.09 | -5.6% | 124,855 | 452,739,945 |
| 2025-03-10 | 35.43 | 38.03 | 34.2 | 37.17 | +4.53% | 170,316 | 611,122,704 |
| 2025-03-07 | 32.61 | 35.56 | 32.61 | 35.56 | +9.99% | 180,446 | 629,535,123 |
| 2025-03-06 | 31.41 | 33.2 | 31.32 | 32.33 | +2.63% | 66,417 | 214,591,396 |
| 2025-03-05 | 31.03 | 32.02 | 31.03 | 31.5 | +0.48% | 36,271 | 114,102,257 |
| 2025-03-04 | 30.85 | 32.5 | 30.53 | 31.35 | +1.06% | 71,316 | 225,980,600 |
| 2025-03-03 | 30.06 | 32.51 | 29.49 | 31.02 | +3.23% | 56,855 | 175,690,361 |
| 2025-02-28 | 31.5 | 32.3 | 29.72 | 30.05 | -3.41% | 43,957 | 133,983,787 |
| 2025-02-27 | 30.22 | 31.46 | 30.03 | 31.11 | +2.84% | 60,062 | 186,849,950 |
| 2025-02-26 | 29.7 | 30.7 | 29.41 | 30.25 | +1.85% | 32,048 | 96,278,310 |
| 2025-02-25 | 30.17 | 30.29 | 29.52 | 29.7 | -2.21% | 28,824 | 85,864,082 |
| 2025-02-24 | 29.99 | 30.85 | 29.82 | 30.37 | +1.27% | 23,292 | 70,346,405 |
| 2025-02-21 | 30 | 30.16 | 29.6 | 29.99 | -0.5% | 18,587 | 55,582,045 |
| 2025-02-20 | 30.45 | 30.88 | 29.59 | 30.14 | -3.15% | 31,232 | 93,797,399 |
| 2025-02-19 | 29.36 | 32 | 29.2 | 31.12 | +5.49% | 48,433 | 149,541,062 |
| 2025-02-18 | 29.7 | 30.16 | 29.33 | 29.5 | -1.27% | 11,481 | 34,106,102 |
| 2025-02-17 | 29.67 | 29.88 | 29.21 | 29.88 | +1.46% | 10,676 | 31,602,955 |
| 2025-02-14 | 29.76 | 29.85 | 29.31 | 29.45 | -1.01% | 13,290 | 39,236,952 |
| 2025-02-13 | 30.74 | 30.95 | 29.73 | 29.75 | -3.28% | 16,578 | 50,058,027 |
| 2025-02-12 | 30.27 | 31.77 | 30.27 | 30.76 | +2.95% | 27,284 | 84,374,639 |
| 2025-02-11 | 29.8 | 30.11 | 29.61 | 29.88 | -0.07% | 9,291 | 27,746,198 |
| 2025-02-10 | 30.9 | 30.9 | 28.85 | 29.9 | -3.24% | 26,703 | 79,161,181 |
| 2025-02-07 | 29.71 | 31.6 | 29.71 | 30.9 | +3.45% | 39,310 | 121,532,302 |
| 2025-02-06 | 29.2 | 29.87 | 29.02 | 29.87 | +2.22% | 17,911 | 52,712,510 |
| 2025-02-05 | 30.3 | 30.49 | 29.02 | 29.22 | -3.47% | 13,682 | 40,387,883 |
| 2025-01-27 | 30.07 | 30.68 | 29.73 | 30.27 | +0.1% | 10,844 | 32,727,734 |
| 2025-01-24 | 29.86 | 30.26 | 29.68 | 30.24 | +0.23% | 9,121 | 27,422,856 |
| 2025-01-23 | 30.88 | 31.51 | 30.1 | 30.17 | -1.85% | 14,147 | 43,101,538 |
| 2025-01-22 | 30.11 | 30.8 | 29.86 | 30.74 | +1.49% | 13,605 | 41,498,195 |
| 2025-01-21 | 30.25 | 30.5 | 30.01 | 30.29 | +0.1% | 7,297 | 22,045,254 |
| 2025-01-20 | 30.05 | 30.48 | 29.8 | 30.26 | +1.1% | 14,593 | 44,031,153 |
| 2025-01-17 | 29.03 | 30.13 | 29.03 | 29.93 | +2.01% | 13,581 | 40,307,905 |
| 2025-01-16 | 29.65 | 29.9 | 29.08 | 29.34 | -0.91% | 9,262 | 27,332,451 |
| 2025-01-15 | 30.56 | 30.57 | 29.52 | 29.61 | -2.12% | 10,686 | 31,987,215 |
| 2025-01-14 | 28.73 | 30.46 | 28.73 | 30.25 | +5.29% | 15,475 | 46,175,125 |
| 2025-01-13 | 28.56 | 29.7 | 28.56 | 28.73 | -4.23% | 12,082 | 35,155,821 |
| 2025-01-10 | 32.02 | 32.2 | 29.33 | 30 | -3.78% | 33,103 | 102,145,393 |
| 2025-01-09 | 30.9 | 31.4 | 30.81 | 31.18 | +0.61% | 16,468 | 51,343,598 |
| 2025-01-08 | 29.8 | 31.5 | 29.8 | 30.99 | +3.27% | 14,360 | 43,860,302 |
| 2025-01-07 | 29.75 | 30.25 | 29.54 | 30.01 | +1.01% | 7,547 | 22,530,748 |
| 2025-01-06 | 29.4 | 29.75 | 28.17 | 29.71 | +0.78% | 6,619 | 19,440,995 |
| 2025-01-03 | 30.54 | 30.61 | 29.39 | 29.48 | -2.96% | 8,446 | 25,190,249 |
| 2025-01-02 | 30.53 | 31.1 | 29.96 | 30.38 | -0.56% | 11,937 | 36,382,801 |
| 2024-12-31 | 30.56 | 31.2 | 30.3 | 30.55 | -0.03% | 11,282 | 34,710,667 |
| 2024-12-30 | 30.7 | 30.9 | 29.91 | 30.56 | -0.36% | 9,583 | 29,144,669 |
| 2024-12-27 | 30.65 | 31.58 | 30.4 | 30.67 | +0.1% | 16,569 | 51,269,398 |
| 2024-12-26 | 30.95 | 31.08 | 30.05 | 30.64 | +2.61% | 15,308 | 46,688,733 |
| 2024-12-25 | 31.23 | 31.23 | 29.76 | 29.86 | -5.36% | 15,444 | 46,552,875 |
| 2024-12-24 | 30.53 | 31.62 | 30.53 | 31.55 | -1.47% | 16,660 | 51,575,838 |
| 2024-12-23 | 34 | 34 | 30.2 | 32.02 | -3.38% | 40,044 | 127,188,654 |
| 2024-12-20 | 32.1 | 33.7 | 32 | 33.14 | +3.24% | 30,349 | 100,641,992 |
| 2024-12-19 | 31.12 | 32.94 | 30.94 | 32.1 | +2.95% | 28,539 | 91,996,736 |
| 2024-12-18 | 31.84 | 32 | 30.98 | 31.18 | -0.26% | 12,333 | 38,708,418 |
| 2024-12-17 | 30.93 | 31.8 | 30.62 | 31.26 | +1.07% | 15,458 | 48,423,770 |
| 2024-12-16 | 30.38 | 31.22 | 30.1 | 30.93 | +1.54% | 14,704 | 45,238,794 |
| 2024-12-13 | 31.89 | 32 | 30.4 | 30.46 | -4.48% | 17,952 | 55,656,059 |
| 2024-12-12 | 31.68 | 32.32 | 31.3 | 31.89 | +1.37% | 20,570 | 65,691,180 |
| 2024-12-11 | 31.19 | 31.65 | 30.97 | 31.46 | +0.9% | 17,195 | 53,922,220 |
| 2024-12-10 | 31.6 | 31.65 | 30.8 | 31.18 | +0.91% | 19,702 | 61,669,449 |
| 2024-12-09 | 30.67 | 31.74 | 30.31 | 30.9 | +0.75% | 21,399 | 66,257,602 |
| 2024-12-06 | 29.57 | 31.68 | 29.57 | 30.67 | +3.79% | 37,665 | 116,309,924 |
| 2024-12-05 | 29.7 | 29.95 | 29.24 | 29.55 | -0.91% | 10,155 | 30,014,490 |
| 2024-12-04 | 30 | 30.39 | 29.4 | 29.82 | -0.6% | 13,289 | 39,761,058 |
| 2024-12-03 | 30.47 | 30.5 | 29.41 | 30 | -1.45% | 17,441 | 51,926,292 |
| 2024-12-02 | 28.86 | 30.44 | 28.42 | 30.44 | +5.73% | 24,573 | 72,872,653 |
| 2024-11-29 | 28.37 | 29.15 | 28.2 | 28.79 | +0.7% | 12,891 | 36,870,784 |
| 2024-11-28 | 28.8 | 29.35 | 28.16 | 28.59 | -1% | 16,343 | 46,908,896 |
| 2024-11-27 | 28.75 | 28.88 | 27.8 | 28.88 | +0.1% | 14,044 | 39,755,190 |
| 2024-11-26 | 29.58 | 30 | 28.8 | 28.85 | -3.32% | 16,251 | 47,364,911 |
| 2024-11-25 | 29.28 | 30.4 | 29.17 | 29.84 | +1.98% | 18,025 | 53,550,301 |
| 2024-11-22 | 30.38 | 30.78 | 29.15 | 29.26 | -3.88% | 12,953 | 38,737,685 |
| 2024-11-21 | 30.4 | 31.07 | 30.2 | 30.44 | -0.52% | 11,199 | 34,219,798 |
| 2024-11-20 | 30.99 | 31.5 | 30.3 | 30.6 | -0.84% | 18,560 | 57,182,684 |
| 2024-11-19 | 30.3 | 31.98 | 29.98 | 30.86 | +2.42% | 21,341 | 65,285,425 |
| 2024-11-18 | 30.44 | 30.7 | 29.1 | 30.13 | -1.02% | 26,486 | 79,025,634 |
| 2024-11-15 | 31.86 | 32.9 | 30 | 30.44 | -5.64% | 31,708 | 99,406,542 |
| 2024-11-14 | 34.23 | 34.74 | 31.87 | 32.26 | -5.23% | 33,849 | 111,872,433 |
| 2024-11-13 | 33 | 34.4 | 32.5 | 34.04 | +2.25% | 51,034 | 170,741,392 |
| 2024-11-12 | 32.5 | 34.05 | 31.69 | 33.29 | +2.27% | 67,121 | 221,597,808 |
| 2024-11-11 | 29.59 | 32.55 | 29.3 | 32.55 | +10% | 52,283 | 167,254,581 |
| 2024-11-08 | 30 | 30.6 | 29.17 | 29.59 | +0.99% | 23,002 | 68,406,841 |
| 2024-11-07 | 28.21 | 29.57 | 28.21 | 29.3 | +4.57% | 33,020 | 96,112,745 |
| 2024-11-06 | 28.08 | 28.68 | 27.8 | 28.02 | 0% | 27,587 | 77,495,662 |
| 2024-11-05 | 27.65 | 28.18 | 27.41 | 28.02 | +0.9% | 28,372 | 78,794,298 |
| 2024-11-04 | 27.4 | 27.82 | 27.1 | 27.77 | +2.25% | 13,610 | 37,510,589 |
| 2024-11-01 | 27.3 | 28 | 26.61 | 27.16 | 0% | 24,116 | 66,001,480 |
| 2024-10-31 | 27.2 | 27.42 | 26.86 | 27.16 | -0.73% | 12,358 | 33,452,152 |
| 2024-10-30 | 27.05 | 27.53 | 26.28 | 27.36 | +0.22% | 17,608 | 47,730,525 |
| 2024-10-29 | 27.58 | 27.91 | 27.14 | 27.3 | -1.62% | 13,230 | 36,281,053 |
| 2024-10-28 | 28.23 | 28.88 | 27.2 | 27.75 | -0.25% | 22,245 | 62,499,104 |
| 2024-10-25 | 27.08 | 28.1 | 27.08 | 27.82 | +2.66% | 26,152 | 72,746,313 |
| 2024-10-24 | 27.3 | 27.5 | 26.95 | 27.1 | -0.26% | 7,403 | 20,139,140 |
| 2024-10-23 | 27.89 | 27.89 | 26.9 | 27.17 | -1.98% | 13,139 | 35,964,635 |
| 2024-10-22 | 27.32 | 27.84 | 27.12 | 27.72 | +1.39% | 12,283 | 33,820,267 |
| 2024-10-21 | 27.21 | 28.1 | 26.85 | 27.34 | +0.48% | 23,530 | 64,618,988 |
| 2024-10-18 | 26.5 | 28 | 26.02 | 27.21 | +2.68% | 24,633 | 66,427,786 |
| 2024-10-17 | 27.6 | 27.99 | 26.35 | 26.5 | -6.06% | 32,059 | 86,223,163 |
| 2024-10-16 | 26.82 | 28.94 | 26.02 | 28.21 | +5.34% | 39,994 | 111,542,105 |
| 2024-10-15 | 27.29 | 27.7 | 26.7 | 26.78 | -2.69% | 14,103 | 38,289,859 |
| 2024-10-14 | 27.18 | 27.78 | 26.97 | 27.52 | +1.62% | 18,292 | 50,116,509 |
| 2024-10-11 | 27.99 | 28.12 | 26.8 | 27.08 | -4.21% | 14,851 | 40,463,850 |
| 2024-10-10 | 26.82 | 29.22 | 26.82 | 28.27 | +5.17% | 28,452 | 80,551,602 |
| 2024-10-09 | 29.82 | 29.83 | 26.85 | 26.88 | -9.89% | 31,256 | 86,988,093 |
| 2024-10-08 | 30.9 | 30.98 | 28.2 | 29.83 | +5.93% | 46,032 | 137,398,868 |
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：