股票概览
31.61
-2.77%
-0.9
32.48
开盘价
32.76
最高价
30.95
最低价
19,707
成交量
数据更新至: 2025-03-25
技术指标
32.95
MA5 (5日均线)
32.44
MA10 (10日均线)
31.52
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 | 32.48 | 32.76 | 30.95 | 31.61 | -2.77% | 19,707 | 62,752,305 |
| 2025-03-24 | 32.98 | 33.17 | 31.44 | 32.51 | -1.22% | 30,122 | 96,948,031 |
| 2025-03-21 | 33.81 | 34 | 32.33 | 32.91 | -4% | 47,594 | 156,894,380 |
| 2025-03-20 | 33.83 | 34.96 | 32.5 | 34.28 | +2.57% | 65,411 | 221,559,066 |
| 2025-03-19 | 33.5 | 34.5 | 32.8 | 33.42 | -1.09% | 51,891 | 173,344,211 |
| 2025-03-18 | 32.12 | 34.37 | 32.1 | 33.79 | +5.2% | 70,376 | 235,926,311 |
| 2025-03-17 | 31.67 | 32.69 | 30.89 | 32.12 | +3.45% | 49,334 | 156,747,323 |
| 2025-03-14 | 30.1 | 31.47 | 29.3 | 31.05 | +2.04% | 54,809 | 166,010,751 |
| 2025-03-13 | 32.71 | 33.77 | 30.32 | 30.43 | -5.79% | 68,786 | 217,297,014 |
| 2025-03-12 | 31.25 | 32.38 | 30.9 | 32.3 | +3.96% | 44,293 | 140,831,135 |
| 2025-03-11 | 31.52 | 31.99 | 30.7 | 31.07 | -2.39% | 40,725 | 126,957,612 |
| 2025-03-10 | 32.99 | 33.01 | 31.73 | 31.83 | -2.66% | 54,312 | 175,647,551 |
| 2025-03-07 | 30.71 | 33.22 | 30.6 | 32.7 | +6.51% | 75,670 | 245,146,742 |
| 2025-03-06 | 31.25 | 31.55 | 30.69 | 30.7 | -0.97% | 60,852 | 188,672,203 |
| 2025-03-05 | 29.68 | 31.6 | 29 | 31 | +7.64% | 85,681 | 261,751,752 |
| 2025-03-04 | 27.91 | 29.49 | 27.9 | 28.8 | +1.77% | 45,077 | 130,222,598 |
| 2025-03-03 | 28.46 | 29 | 27.81 | 28.3 | -0.6% | 48,918 | 138,988,515 |
| 2025-02-28 | 30.22 | 30.5 | 28.3 | 28.47 | -6.96% | 75,467 | 219,183,755 |
| 2025-02-27 | 33.5 | 34.4 | 29.8 | 30.6 | -5.67% | 119,918 | 379,213,033 |
| 2025-02-26 | 29.55 | 32.44 | 29.3 | 32.44 | +10% | 83,716 | 259,998,178 |
| 2025-02-25 | 28.95 | 30.17 | 28.8 | 29.49 | -1.14% | 57,746 | 170,320,043 |
| 2025-02-24 | 29.2 | 30.55 | 28.53 | 29.83 | +2.47% | 80,259 | 237,275,918 |
| 2025-02-21 | 28.77 | 29.57 | 28.77 | 29.11 | +0.66% | 84,047 | 244,543,437 |
| 2025-02-20 | 28.51 | 29.57 | 28.2 | 28.92 | +4.37% | 118,811 | 342,882,386 |
| 2025-02-19 | 25 | 27.71 | 24.71 | 27.71 | +10% | 94,343 | 250,341,802 |
| 2025-02-18 | 25.1 | 26.28 | 25 | 25.19 | +0.64% | 61,431 | 157,269,556 |
| 2025-02-17 | 24.79 | 25.08 | 24.56 | 25.03 | +1.83% | 34,936 | 87,015,237 |
| 2025-02-14 | 25.1 | 25.11 | 24.42 | 24.58 | -1.09% | 38,191 | 94,465,170 |
| 2025-02-13 | 26 | 26.09 | 24.84 | 24.85 | -4.24% | 50,393 | 127,586,144 |
| 2025-02-12 | 25.7 | 26.04 | 25.41 | 25.95 | +0.27% | 46,319 | 119,328,014 |
| 2025-02-11 | 26.2 | 26.3 | 25.66 | 25.88 | -0.77% | 43,055 | 111,463,728 |
| 2025-02-10 | 26.6 | 26.64 | 25.8 | 26.08 | -2.21% | 71,365 | 185,847,272 |
| 2025-02-07 | 26.32 | 27.17 | 25.92 | 26.67 | -0.82% | 123,485 | 327,886,491 |
| 2025-02-06 | 25.37 | 26.89 | 24.41 | 26.89 | +4.96% | 134,176 | 343,579,162 |
| 2025-02-05 | 27.32 | 27.85 | 24.99 | 25.62 | -7.14% | 165,696 | 431,534,891 |
| 2025-01-27 | 26.84 | 27.59 | 26.84 | 27.59 | +10.01% | 63,587 | 174,038,429 |
| 2025-01-24 | 23.2 | 25.08 | 22.9 | 25.08 | +10% | 29,837 | 73,241,001 |
| 2025-01-23 | 22.12 | 22.8 | 21.98 | 22.8 | +3.4% | 21,203 | 47,335,893 |
| 2025-01-22 | 22.42 | 22.65 | 21.95 | 22.05 | -2.65% | 15,277 | 33,887,883 |
| 2025-01-21 | 22.62 | 22.68 | 22.01 | 22.65 | +1.03% | 15,102 | 33,812,044 |
| 2025-01-20 | 22.17 | 22.6 | 22.05 | 22.42 | +1.08% | 14,701 | 32,898,989 |
| 2025-01-17 | 21.97 | 22.3 | 21.56 | 22.18 | +1.28% | 16,362 | 36,128,254 |
| 2025-01-16 | 22.16 | 22.33 | 21.64 | 21.9 | -0.36% | 17,693 | 38,953,376 |
| 2025-01-15 | 22.39 | 22.46 | 21.9 | 21.98 | -1.79% | 19,078 | 42,359,751 |
| 2025-01-14 | 21.62 | 22.7 | 21.2 | 22.38 | +3.47% | 32,296 | 71,739,518 |
| 2025-01-13 | 21.17 | 22.33 | 20.66 | 21.63 | +1.88% | 29,184 | 62,376,147 |
| 2025-01-10 | 21.53 | 22.24 | 21.23 | 21.23 | -1.39% | 23,135 | 50,439,947 |
| 2025-01-09 | 21.4 | 21.79 | 21.2 | 21.53 | +0.61% | 17,062 | 36,731,779 |
| 2025-01-08 | 21.22 | 22.49 | 20.4 | 21.4 | +0.28% | 23,176 | 49,112,638 |
| 2025-01-07 | 20.96 | 21.52 | 20.82 | 21.34 | +1.86% | 12,496 | 26,490,835 |
| 2025-01-06 | 20.84 | 21.25 | 20.29 | 20.95 | -0.24% | 16,381 | 34,190,923 |
| 2025-01-03 | 21.92 | 22.35 | 20.6 | 21 | -4.2% | 20,064 | 43,199,609 |
| 2025-01-02 | 21.9 | 22.79 | 21.51 | 21.92 | +0.09% | 29,813 | 66,090,035 |
| 2024-12-31 | 22.39 | 22.47 | 21.8 | 21.9 | -1.13% | 16,664 | 36,812,601 |
| 2024-12-30 | 22.07 | 22.79 | 21.4 | 22.15 | +0.36% | 28,133 | 62,517,185 |
| 2024-12-27 | 22.23 | 22.48 | 21.95 | 22.07 | -0.63% | 22,802 | 50,612,594 |
| 2024-12-26 | 22.09 | 22.58 | 22 | 22.21 | +0.09% | 21,953 | 49,014,480 |
| 2024-12-25 | 22.8 | 23.17 | 22.15 | 22.19 | -3.1% | 17,463 | 39,332,360 |
| 2024-12-24 | 22.86 | 23.18 | 22.6 | 22.9 | +1.01% | 18,837 | 43,135,877 |
| 2024-12-23 | 23.68 | 23.9 | 22.61 | 22.67 | -4.18% | 22,337 | 51,946,674 |
| 2024-12-20 | 23.6 | 24.19 | 23.55 | 23.66 | -0.08% | 19,526 | 46,627,768 |
| 2024-12-19 | 23.8 | 24.18 | 23.45 | 23.68 | -1.42% | 24,643 | 58,626,483 |
| 2024-12-18 | 24.34 | 24.42 | 23.8 | 24.02 | -0.04% | 21,855 | 52,746,735 |
| 2024-12-17 | 24.28 | 24.93 | 23.97 | 24.03 | -1.72% | 27,041 | 65,390,085 |
| 2024-12-16 | 24.5 | 25.15 | 24.35 | 24.45 | -2.78% | 42,635 | 104,866,195 |
| 2024-12-13 | 24.56 | 26.2 | 24.43 | 25.15 | +1.9% | 78,273 | 197,929,500 |
| 2024-12-12 | 24.42 | 24.81 | 24.24 | 24.68 | +0.53% | 50,823 | 124,826,552 |
| 2024-12-11 | 24.43 | 25.2 | 23.93 | 24.55 | 0% | 94,194 | 230,355,880 |
| 2024-12-10 | 22.79 | 24.55 | 22.66 | 24.55 | +9.99% | 60,179 | 144,286,977 |
| 2024-12-09 | 22.42 | 22.42 | 22 | 22.32 | -0.49% | 27,177 | 60,371,324 |
| 2024-12-06 | 23.64 | 23.66 | 22.21 | 22.43 | -5.2% | 49,021 | 110,523,001 |
| 2024-12-05 | 24.1 | 24.1 | 23.15 | 23.66 | +1.2% | 34,420 | 81,180,119 |
| 2024-12-04 | 23.02 | 24.09 | 22.8 | 23.38 | +1.52% | 40,059 | 93,973,201 |
| 2024-12-03 | 23.19 | 23.5 | 22.77 | 23.03 | +1.95% | 30,201 | 69,675,920 |
| 2024-12-02 | 22.21 | 22.86 | 22.12 | 22.59 | +1.53% | 26,191 | 59,042,088 |
| 2024-11-29 | 21.7 | 22.5 | 21.64 | 22.25 | +2.49% | 19,974 | 44,196,674 |
| 2024-11-28 | 22.15 | 22.17 | 21.6 | 21.71 | -1.99% | 17,622 | 38,516,005 |
| 2024-11-27 | 21.76 | 22.18 | 21.2 | 22.15 | +0.68% | 21,613 | 46,898,868 |
| 2024-11-26 | 22.26 | 22.67 | 21.64 | 22 | -1.21% | 20,584 | 45,410,871 |
| 2024-11-25 | 21.48 | 22.38 | 21.3 | 22.27 | +3.15% | 25,467 | 55,976,019 |
| 2024-11-22 | 22.68 | 22.69 | 21.59 | 21.59 | -4.34% | 16,371 | 36,359,461 |
| 2024-11-21 | 22.63 | 22.87 | 22.35 | 22.57 | -0.27% | 13,959 | 31,603,458 |
| 2024-11-20 | 22.48 | 22.99 | 22.26 | 22.63 | +1.03% | 19,348 | 43,886,986 |
| 2024-11-19 | 21.89 | 22.48 | 21.79 | 22.4 | +2.85% | 17,458 | 38,643,152 |
| 2024-11-18 | 22.51 | 22.78 | 21.56 | 21.78 | -2.51% | 27,473 | 60,768,754 |
| 2024-11-15 | 23.21 | 23.41 | 22.3 | 22.34 | -3.75% | 20,957 | 47,955,964 |
| 2024-11-14 | 23.74 | 23.98 | 23.2 | 23.21 | -2.23% | 16,809 | 39,615,151 |
| 2024-11-13 | 23.65 | 23.8 | 23.14 | 23.74 | +0.59% | 18,631 | 43,776,081 |
| 2024-11-12 | 24.21 | 24.49 | 23.45 | 23.6 | -2.07% | 29,084 | 69,835,720 |
| 2024-11-11 | 24.35 | 24.58 | 23.96 | 24.1 | -1.23% | 30,890 | 74,617,861 |
| 2024-11-08 | 25 | 25.14 | 24.32 | 24.4 | -2.36% | 23,268 | 57,511,435 |
| 2024-11-07 | 25.01 | 25.33 | 24.47 | 24.99 | -1.61% | 24,847 | 61,723,624 |
| 2024-11-06 | 25.26 | 25.9 | 25.12 | 25.4 | +0.67% | 22,840 | 58,355,233 |
| 2024-11-05 | 24.71 | 25.5 | 24.41 | 25.23 | +2.02% | 29,951 | 74,804,349 |
| 2024-11-04 | 23.4 | 25.38 | 23.35 | 24.73 | +5.5% | 41,293 | 102,129,305 |
| 2024-11-01 | 24.03 | 24.27 | 23.26 | 23.44 | -1.8% | 32,910 | 78,112,393 |
| 2024-10-31 | 22.85 | 24.07 | 22.5 | 23.87 | +4.28% | 39,719 | 93,213,242 |
| 2024-10-30 | 22.57 | 22.98 | 22.12 | 22.89 | +2.37% | 35,052 | 79,609,730 |
| 2024-10-29 | 23.22 | 23.64 | 21.91 | 22.36 | -3.7% | 67,542 | 152,434,217 |
| 2024-10-28 | 22.85 | 23.22 | 22.49 | 23.22 | +10% | 72,877 | 167,442,810 |
| 2024-10-25 | 21.13 | 21.39 | 20.64 | 21.11 | +0.72% | 20,584 | 43,283,865 |
| 2024-10-24 | 20.77 | 20.99 | 20.58 | 20.96 | +0.72% | 13,140 | 27,377,225 |
| 2024-10-23 | 20.9 | 21.1 | 20.7 | 20.81 | -0.38% | 20,385 | 42,574,562 |
| 2024-10-22 | 21.1 | 21.17 | 20.59 | 20.89 | -1.28% | 26,314 | 54,954,196 |
| 2024-10-21 | 20.2 | 21.2 | 20.19 | 21.16 | +4.75% | 47,347 | 98,226,416 |
| 2024-10-18 | 19.09 | 20.45 | 18.86 | 20.2 | +6.88% | 50,583 | 100,495,270 |
| 2024-10-17 | 19.16 | 19.53 | 18.86 | 18.9 | -1.05% | 20,649 | 39,613,331 |
| 2024-10-16 | 18.64 | 19.38 | 18.35 | 19.1 | +2.25% | 24,682 | 46,524,001 |
| 2024-10-15 | 18.68 | 19.73 | 18.55 | 18.68 | +0.7% | 40,176 | 77,212,022 |
| 2024-10-14 | 17.7 | 18.55 | 17.45 | 18.55 | +5.04% | 26,805 | 48,438,384 |
| 2024-10-11 | 18.64 | 18.64 | 17.49 | 17.66 | -4.64% | 19,531 | 34,925,105 |
| 2024-10-10 | 18.4 | 18.93 | 18.13 | 18.52 | +1.15% | 25,322 | 47,075,937 |
| 2024-10-09 | 19.51 | 19.84 | 18 | 18.31 | -8.27% | 43,807 | 82,792,526 |
| 2024-10-08 | 20.06 | 20.06 | 19.02 | 19.96 | +9.43% | 60,653 | 119,998,440 |
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：