股票概览
31.01
-1.02%
-0.32
31.32
开盘价
31.52
最高价
30.75
最低价
35,927
成交量
数据更新至: 2025-03-25
技术指标
32.16
MA5 (5日均线)
32.78
MA10 (10日均线)
33.80
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 | 31.32 | 31.52 | 30.75 | 31.01 | -1.02% | 35,927 | 111,556,095 |
| 2025-03-24 | 31.94 | 32.16 | 30.33 | 31.33 | -2.12% | 95,047 | 296,052,494 |
| 2025-03-21 | 33 | 33.14 | 32 | 32.01 | -3.44% | 88,232 | 286,363,661 |
| 2025-03-20 | 33.32 | 33.87 | 33.08 | 33.15 | -0.51% | 67,081 | 224,652,469 |
| 2025-03-19 | 33.4 | 33.92 | 33.28 | 33.32 | -0.98% | 67,063 | 224,870,236 |
| 2025-03-18 | 33.7 | 34.12 | 33.44 | 33.65 | +0.48% | 71,510 | 241,610,579 |
| 2025-03-17 | 33.3 | 33.81 | 33.3 | 33.49 | +0.24% | 66,690 | 223,898,627 |
| 2025-03-14 | 32.5 | 33.5 | 32.43 | 33.41 | +2.55% | 97,362 | 322,733,725 |
| 2025-03-13 | 34 | 34.07 | 32.48 | 32.58 | -3.84% | 114,334 | 376,863,762 |
| 2025-03-12 | 34.15 | 34.65 | 33.86 | 33.88 | -0.44% | 98,534 | 337,681,913 |
| 2025-03-11 | 33.66 | 34.1 | 33.58 | 34.03 | -0.44% | 87,492 | 295,560,125 |
| 2025-03-10 | 33.88 | 34.37 | 33.76 | 34.18 | +0.21% | 84,411 | 287,665,309 |
| 2025-03-07 | 34.69 | 35.2 | 33.92 | 34.11 | -2.49% | 137,369 | 474,144,782 |
| 2025-03-06 | 34.7 | 35.3 | 34.64 | 34.98 | +1.33% | 146,711 | 514,264,770 |
| 2025-03-05 | 34.98 | 35.59 | 34.06 | 34.52 | -1.09% | 141,718 | 491,419,834 |
| 2025-03-04 | 33.14 | 35.26 | 33.08 | 34.9 | +3.78% | 181,075 | 624,510,570 |
| 2025-03-03 | 34.09 | 34.6 | 33.11 | 33.63 | -1.32% | 126,569 | 429,951,955 |
| 2025-02-28 | 35.8 | 36.38 | 33.75 | 34.08 | -5.96% | 169,305 | 591,698,189 |
| 2025-02-27 | 37.4 | 37.68 | 35.49 | 36.24 | -3.13% | 220,984 | 803,634,423 |
| 2025-02-26 | 37.95 | 38.08 | 36.85 | 37.41 | -0.51% | 237,013 | 881,262,333 |
| 2025-02-25 | 36.34 | 38.35 | 36.17 | 37.6 | +1.16% | 340,299 | 1,272,093,385 |
| 2025-02-24 | 37.02 | 38 | 36.66 | 37.17 | -1.41% | 303,663 | 1,130,603,305 |
| 2025-02-21 | 34.38 | 39.33 | 33.98 | 37.7 | +9.02% | 538,665 | 1,997,859,288 |
| 2025-02-20 | 35.25 | 35.38 | 34.21 | 34.58 | -1.76% | 154,068 | 534,830,826 |
| 2025-02-19 | 33.87 | 35.68 | 33.72 | 35.2 | +4.11% | 224,163 | 784,523,768 |
| 2025-02-18 | 35.6 | 36.28 | 33.78 | 33.81 | -6.01% | 225,370 | 789,287,792 |
| 2025-02-17 | 34.48 | 36.49 | 34.48 | 35.97 | +3.99% | 280,841 | 996,199,760 |
| 2025-02-14 | 35 | 35.16 | 34 | 34.59 | -1.82% | 177,213 | 610,348,412 |
| 2025-02-13 | 36.77 | 36.78 | 35.23 | 35.23 | -2.3% | 265,126 | 948,743,944 |
| 2025-02-12 | 34.07 | 36.06 | 33.86 | 36.06 | +5.84% | 366,334 | 1,290,184,931 |
| 2025-02-11 | 35.01 | 35.03 | 33.82 | 34.07 | -2.91% | 150,607 | 515,818,235 |
| 2025-02-10 | 34.38 | 35.16 | 34.25 | 35.09 | +1.83% | 189,503 | 658,412,095 |
| 2025-02-07 | 33.8 | 35.25 | 33.73 | 34.46 | +1.38% | 243,009 | 839,629,417 |
| 2025-02-06 | 32.6 | 34.08 | 32.47 | 33.99 | +3.5% | 173,934 | 584,145,887 |
| 2025-02-05 | 32.49 | 33.33 | 32.25 | 32.84 | +3.43% | 146,474 | 481,227,463 |
| 2025-01-27 | 33.6 | 33.68 | 31.73 | 31.75 | -4.65% | 115,352 | 375,060,507 |
| 2025-01-24 | 33 | 33.62 | 33 | 33.3 | +0.54% | 128,718 | 428,391,993 |
| 2025-01-23 | 34.36 | 35.2 | 33.1 | 33.12 | -1.49% | 185,452 | 634,633,351 |
| 2025-01-22 | 34 | 34.9 | 33.5 | 33.62 | -2.04% | 157,575 | 538,446,576 |
| 2025-01-21 | 34.89 | 35 | 33.82 | 34.32 | -0.44% | 168,950 | 579,547,336 |
| 2025-01-20 | 35.43 | 35.66 | 34.1 | 34.47 | -2.71% | 229,387 | 798,331,121 |
| 2025-01-17 | 34 | 37.41 | 33.44 | 35.43 | +2.73% | 397,378 | 1,391,650,050 |
| 2025-01-16 | 33.71 | 35 | 32.8 | 34.49 | +2.89% | 306,621 | 1,043,721,339 |
| 2025-01-15 | 33.31 | 34.33 | 33.17 | 33.52 | -0.42% | 217,588 | 733,416,788 |
| 2025-01-14 | 31.42 | 33.72 | 31.1 | 33.66 | +8.37% | 261,299 | 852,551,910 |
| 2025-01-13 | 30.07 | 31.26 | 29.7 | 31.06 | -0.1% | 156,811 | 479,467,005 |
| 2025-01-10 | 31.78 | 33.45 | 31.05 | 31.09 | -2.97% | 239,195 | 775,747,845 |
| 2025-01-09 | 31.89 | 33.19 | 31.89 | 32.04 | -0.77% | 195,009 | 635,085,277 |
| 2025-01-08 | 32.03 | 32.8 | 30.75 | 32.29 | -0.34% | 201,018 | 641,703,658 |
| 2025-01-07 | 31.77 | 32.8 | 31.49 | 32.4 | +3.75% | 186,654 | 599,212,583 |
| 2025-01-06 | 32.42 | 32.5 | 30.97 | 31.23 | -2.28% | 145,175 | 458,519,040 |
| 2025-01-03 | 34 | 34.42 | 31.75 | 31.96 | -5.3% | 185,341 | 606,714,668 |
| 2025-01-02 | 35.72 | 36.27 | 33.23 | 33.75 | -6.95% | 235,328 | 808,857,909 |
| 2024-12-31 | 39.9 | 40.25 | 36.16 | 36.27 | -8.34% | 269,392 | 1,012,013,071 |
| 2024-12-30 | 40 | 40.86 | 39.01 | 39.57 | -2.99% | 206,440 | 824,589,306 |
| 2024-12-27 | 41.52 | 42.98 | 40.71 | 40.79 | -3% | 284,006 | 1,185,487,935 |
| 2024-12-26 | 41.35 | 43 | 40.87 | 42.05 | +1.87% | 324,825 | 1,376,115,417 |
| 2024-12-25 | 42.15 | 43.11 | 41.01 | 41.28 | -3.66% | 273,639 | 1,147,934,039 |
| 2024-12-24 | 41.89 | 43.5 | 39.6 | 42.85 | +4.13% | 442,316 | 1,848,467,578 |
| 2024-12-23 | 39.91 | 42.5 | 39.88 | 41.15 | +0.12% | 410,608 | 1,703,131,711 |
| 2024-12-20 | 37.57 | 43 | 37.32 | 41.1 | +9.45% | 501,383 | 2,036,221,978 |
| 2024-12-19 | 37 | 38.09 | 36.8 | 37.55 | -0.69% | 140,120 | 527,426,925 |
| 2024-12-18 | 37.1 | 38.39 | 36.34 | 37.81 | +2.36% | 174,546 | 655,530,127 |
| 2024-12-17 | 37.9 | 38.78 | 36.63 | 36.94 | -3.45% | 151,402 | 566,520,028 |
| 2024-12-16 | 39.12 | 40.2 | 37.92 | 38.26 | -3.36% | 199,234 | 779,677,078 |
| 2024-12-13 | 39.52 | 40.85 | 38.71 | 39.59 | -0.98% | 258,507 | 1,026,192,006 |
| 2024-12-12 | 39.1 | 40 | 38.63 | 39.98 | +1.37% | 206,618 | 812,066,572 |
| 2024-12-11 | 38.72 | 40.5 | 38.7 | 39.44 | +1.86% | 225,823 | 893,774,832 |
| 2024-12-10 | 40.94 | 41.13 | 38.69 | 38.72 | -0.85% | 229,245 | 913,320,178 |
| 2024-12-09 | 39.56 | 40.05 | 38.59 | 39.05 | -2.45% | 176,372 | 690,610,713 |
| 2024-12-06 | 40.11 | 40.96 | 39.21 | 40.03 | -1.94% | 256,469 | 1,028,346,951 |
| 2024-12-05 | 40.06 | 42.55 | 40.06 | 40.82 | -1.69% | 313,293 | 1,287,312,496 |
| 2024-12-04 | 43.3 | 45 | 41.31 | 41.52 | +1.24% | 456,637 | 1,987,069,349 |
| 2024-12-03 | 42.12 | 42.57 | 40.5 | 41.01 | -1.49% | 277,393 | 1,150,605,122 |
| 2024-12-02 | 40.66 | 42 | 40.37 | 41.63 | +0.6% | 281,324 | 1,159,233,773 |
| 2024-11-29 | 39.01 | 43.21 | 38.21 | 41.38 | +4.73% | 409,707 | 1,673,635,434 |
| 2024-11-28 | 39.55 | 41 | 39.1 | 39.51 | -0.55% | 244,926 | 982,075,635 |
| 2024-11-27 | 38.1 | 39.73 | 37.1 | 39.73 | +2.85% | 208,244 | 807,184,368 |
| 2024-11-26 | 39.47 | 40.48 | 38.5 | 38.63 | -3.06% | 175,774 | 692,969,299 |
| 2024-11-25 | 39 | 39.92 | 37.76 | 39.85 | +2.05% | 235,530 | 918,015,279 |
| 2024-11-22 | 41.95 | 42.58 | 38.76 | 39.05 | -6.15% | 280,773 | 1,137,304,850 |
| 2024-11-21 | 41.62 | 43.5 | 41.01 | 41.61 | -1.16% | 296,177 | 1,250,208,129 |
| 2024-11-20 | 41 | 42.38 | 40.58 | 42.1 | +0.33% | 292,543 | 1,215,665,655 |
| 2024-11-19 | 38.5 | 42 | 38.15 | 41.96 | +11.15% | 350,363 | 1,391,890,146 |
| 2024-11-18 | 39.6 | 41 | 37.03 | 37.75 | -5.74% | 257,218 | 993,524,615 |
| 2024-11-15 | 41.49 | 43.12 | 40.01 | 40.05 | -4.42% | 238,662 | 991,097,729 |
| 2024-11-14 | 44 | 45.28 | 41.5 | 41.9 | -6.68% | 228,533 | 993,726,643 |
| 2024-11-13 | 44.99 | 45.57 | 42.86 | 44.9 | -2.16% | 316,093 | 1,397,482,749 |
| 2024-11-12 | 43.85 | 46.61 | 42.91 | 45.89 | +1.82% | 476,022 | 2,157,832,166 |
| 2024-11-11 | 43.64 | 47.25 | 43.64 | 45.07 | +0.69% | 445,686 | 2,022,288,928 |
| 2024-11-08 | 47.8 | 49.93 | 44.6 | 44.76 | -1.52% | 506,696 | 2,391,639,739 |
| 2024-11-07 | 44.02 | 47.4 | 42.51 | 45.45 | -0.98% | 450,602 | 2,016,979,906 |
| 2024-11-06 | 43.27 | 48.8 | 41.67 | 45.9 | +6.32% | 633,252 | 2,830,190,690 |
| 2024-11-05 | 40.48 | 44.4 | 40.15 | 43.17 | +6.59% | 442,868 | 1,907,265,932 |
| 2024-11-04 | 38.03 | 41.25 | 38.03 | 40.5 | +0.82% | 353,039 | 1,411,940,954 |
| 2024-11-01 | 47.25 | 48.54 | 40.17 | 40.17 | -20% | 616,739 | 2,685,969,678 |
| 2024-10-31 | 44.49 | 53.31 | 44.48 | 50.21 | +12.05% | 911,468 | 4,447,574,698 |
| 2024-10-30 | 43.15 | 45.05 | 42.51 | 44.81 | -0.64% | 574,021 | 2,507,291,875 |
| 2024-10-29 | 46.35 | 50.35 | 45 | 45.1 | -6.24% | 779,905 | 3,728,489,369 |
| 2024-10-28 | 47.2 | 50.54 | 44.99 | 48.1 | -1.37% | 786,940 | 3,722,085,148 |
| 2024-10-25 | 49.42 | 52.49 | 46.15 | 48.77 | -7.35% | 896,755 | 4,446,993,605 |
| 2024-10-24 | 45.88 | 53.29 | 45.88 | 52.64 | +15.31% | 1,064,967 | 5,262,938,277 |
| 2024-10-23 | 40.2 | 48.55 | 39.67 | 45.65 | +3.35% | 1,163,819 | 5,097,511,623 |
| 2024-10-22 | 39 | 44.18 | 38.26 | 44.17 | +19.96% | 1,317,004 | 5,610,398,052 |
| 2024-10-21 | 36 | 36.82 | 35.06 | 36.82 | +20.01% | 278,825 | 1,010,121,706 |
| 2024-10-18 | 26.33 | 30.68 | 26.18 | 30.68 | +19.98% | 835,022 | 2,437,090,973 |
| 2024-10-17 | 25.95 | 26.59 | 25.4 | 25.57 | +0.16% | 315,653 | 820,591,037 |
| 2024-10-16 | 24.55 | 26.22 | 24.55 | 25.53 | -0.62% | 297,416 | 759,106,123 |
| 2024-10-15 | 25.9 | 28.68 | 25.58 | 25.69 | -4.43% | 550,847 | 1,483,471,562 |
| 2024-10-14 | 23.85 | 27.65 | 23.2 | 26.88 | +10.57% | 527,653 | 1,328,918,221 |
| 2024-10-11 | 24.1 | 26.3 | 24.06 | 24.31 | -4.59% | 435,665 | 1,087,449,311 |
| 2024-10-10 | 27 | 28.12 | 24.21 | 25.48 | -12.23% | 587,346 | 1,554,633,533 |
| 2024-10-09 | 24.94 | 29.93 | 23.9 | 29.03 | +16.4% | 871,561 | 2,437,194,310 |
| 2024-10-08 | 24.94 | 24.94 | 23.78 | 24.94 | +20.02% | 445,555 | 1,101,778,549 |
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：