股票概览
31.22
-4.82%
-1.58
32.56
开盘价
32.72
最高价
30.91
最低价
48,987
成交量
数据更新至: 2025-03-25
技术指标
33.72
MA5 (5日均线)
35.16
MA10 (10日均线)
35.37
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 | 32.56 | 32.72 | 30.91 | 31.22 | -4.82% | 48,987 | 155,425,995 |
| 2025-03-24 | 33.4 | 33.81 | 31.92 | 32.8 | -3.07% | 74,733 | 244,753,779 |
| 2025-03-21 | 34.88 | 35.27 | 33.7 | 33.84 | -4.41% | 91,872 | 313,478,100 |
| 2025-03-20 | 35.57 | 37.55 | 34.71 | 35.4 | +0.14% | 137,614 | 498,014,653 |
| 2025-03-19 | 36.18 | 36.68 | 34.91 | 35.35 | -4.2% | 98,510 | 349,231,988 |
| 2025-03-18 | 37.03 | 37.51 | 35.8 | 36.9 | +2.02% | 113,741 | 417,813,379 |
| 2025-03-17 | 35.83 | 36.73 | 34.63 | 36.17 | +0.42% | 94,210 | 335,923,639 |
| 2025-03-14 | 35.89 | 36.49 | 35.21 | 36.02 | -0.17% | 94,887 | 340,775,978 |
| 2025-03-13 | 37.17 | 37.76 | 35.1 | 36.08 | -4.47% | 137,215 | 495,057,621 |
| 2025-03-12 | 36 | 38.98 | 36 | 37.77 | +7.18% | 198,553 | 741,708,989 |
| 2025-03-11 | 34.63 | 35.6 | 34.42 | 35.24 | -1.18% | 65,993 | 230,738,898 |
| 2025-03-10 | 35.71 | 36 | 34.81 | 35.66 | -1.74% | 84,833 | 299,930,753 |
| 2025-03-07 | 36.66 | 38.14 | 35.88 | 36.29 | -4.27% | 150,273 | 555,676,980 |
| 2025-03-06 | 36.38 | 38.2 | 36.38 | 37.91 | +6.34% | 198,111 | 738,385,412 |
| 2025-03-05 | 35.08 | 36.24 | 34.65 | 35.65 | +5.38% | 142,717 | 505,908,589 |
| 2025-03-04 | 32.18 | 34.36 | 31.81 | 33.83 | +3.77% | 103,740 | 346,002,413 |
| 2025-03-03 | 33.85 | 34.06 | 32 | 32.6 | -2.98% | 99,991 | 329,220,361 |
| 2025-02-28 | 37.69 | 37.69 | 33.33 | 33.6 | -12.02% | 155,923 | 549,045,277 |
| 2025-02-27 | 36.6 | 39.12 | 34.8 | 38.19 | +3.44% | 227,486 | 839,919,053 |
| 2025-02-26 | 36.68 | 37.4 | 35.76 | 36.92 | +0.65% | 143,703 | 526,603,307 |
| 2025-02-25 | 36 | 37.39 | 34.85 | 36.68 | -2.96% | 190,884 | 689,199,107 |
| 2025-02-24 | 37.05 | 39.09 | 37.05 | 37.8 | -5.74% | 262,508 | 993,652,292 |
| 2025-02-21 | 39.75 | 42.15 | 39 | 40.1 | +5.92% | 404,193 | 1,635,148,228 |
| 2025-02-20 | 42 | 42.8 | 37.86 | 37.86 | +1.77% | 468,329 | 1,856,164,678 |
| 2025-02-19 | 36 | 37.2 | 34.81 | 37.2 | +20% | 202,679 | 734,137,865 |
| 2025-02-18 | 33.4 | 33.63 | 30.8 | 31 | -7.19% | 222,441 | 709,839,882 |
| 2025-02-17 | 36.82 | 37 | 32.91 | 33.4 | -2.6% | 319,624 | 1,107,710,057 |
| 2025-02-14 | 34.9 | 35.49 | 32.7 | 34.29 | -1.75% | 263,979 | 903,213,810 |
| 2025-02-13 | 35.52 | 36.18 | 32.38 | 34.9 | +2.65% | 319,478 | 1,104,581,361 |
| 2025-02-12 | 35.06 | 35.65 | 32.61 | 34 | +0.59% | 271,367 | 928,741,926 |
| 2025-02-11 | 31.92 | 35.64 | 31.19 | 33.8 | +4.29% | 304,597 | 1,016,091,786 |
| 2025-02-10 | 30.42 | 34.16 | 30.42 | 32.41 | +5.92% | 266,137 | 867,317,646 |
| 2025-02-07 | 28.94 | 32.38 | 28.46 | 30.6 | +6.07% | 170,736 | 517,060,894 |
| 2025-02-06 | 28.23 | 29.35 | 28 | 28.85 | -0.86% | 119,276 | 342,470,852 |
| 2025-02-05 | 27.47 | 30.55 | 27.29 | 29.1 | +9.28% | 144,444 | 419,039,200 |
| 2025-01-27 | 27.01 | 27.75 | 26.06 | 26.63 | +1.25% | 79,249 | 213,688,291 |
| 2025-01-24 | 23.98 | 26.42 | 23.62 | 26.3 | +8.63% | 89,215 | 225,092,071 |
| 2025-01-23 | 24.61 | 24.97 | 24.21 | 24.21 | +0.25% | 42,193 | 104,083,955 |
| 2025-01-22 | 25.5 | 25.55 | 24.14 | 24.15 | -3.52% | 46,425 | 114,183,383 |
| 2025-01-21 | 25.18 | 25.37 | 24.5 | 25.03 | -0.08% | 22,521 | 56,163,055 |
| 2025-01-20 | 24.93 | 25.12 | 24.16 | 25.05 | +2.08% | 28,456 | 70,648,990 |
| 2025-01-17 | 24.9 | 25.3 | 24.42 | 24.54 | -2.31% | 29,415 | 73,069,954 |
| 2025-01-16 | 24.69 | 25.65 | 24.42 | 25.12 | +3.04% | 61,453 | 154,771,701 |
| 2025-01-15 | 24.02 | 24.84 | 24.02 | 24.38 | +1.04% | 46,485 | 113,496,853 |
| 2025-01-14 | 22.69 | 24.26 | 22.59 | 24.13 | +7.44% | 49,917 | 117,970,499 |
| 2025-01-13 | 22.04 | 22.56 | 21.62 | 22.46 | -0.22% | 28,223 | 62,621,989 |
| 2025-01-10 | 23.68 | 23.9 | 22.51 | 22.51 | -5.54% | 48,187 | 112,479,768 |
| 2025-01-09 | 23.69 | 24.09 | 23.46 | 23.83 | +0.34% | 25,106 | 59,987,290 |
| 2025-01-08 | 24.02 | 24.27 | 22.9 | 23.75 | -1.41% | 35,381 | 83,606,197 |
| 2025-01-07 | 23.63 | 24.09 | 23.56 | 24.09 | +2.03% | 29,219 | 69,705,006 |
| 2025-01-06 | 23.64 | 24.33 | 23.28 | 23.61 | -1.54% | 32,691 | 77,564,522 |
| 2025-01-03 | 25.23 | 25.55 | 23.82 | 23.98 | -1.52% | 60,178 | 147,138,564 |
| 2025-01-02 | 25.06 | 25.77 | 24.05 | 24.35 | -2.91% | 47,659 | 118,014,899 |
| 2024-12-31 | 26.35 | 26.62 | 25.01 | 25.08 | -4.17% | 45,104 | 115,528,476 |
| 2024-12-30 | 26.45 | 26.6 | 25.51 | 26.17 | -0.87% | 36,507 | 95,534,621 |
| 2024-12-27 | 26.76 | 27.18 | 26.26 | 26.4 | -1.01% | 54,030 | 144,801,703 |
| 2024-12-26 | 26.16 | 27.12 | 26.1 | 26.67 | +2.85% | 60,640 | 162,231,697 |
| 2024-12-25 | 26.61 | 26.78 | 25 | 25.93 | -3.25% | 77,174 | 199,495,495 |
| 2024-12-24 | 27.8 | 28.5 | 26.18 | 26.8 | -3.94% | 103,258 | 278,844,224 |
| 2024-12-23 | 30.59 | 30.77 | 27.81 | 27.9 | -8.91% | 105,081 | 305,977,600 |
| 2024-12-20 | 32.16 | 34.71 | 30.54 | 30.63 | -3.98% | 226,651 | 723,501,809 |
| 2024-12-19 | 29.95 | 31.95 | 29.27 | 31.9 | +3.87% | 155,479 | 478,564,392 |
| 2024-12-18 | 28.91 | 30.72 | 27.52 | 30.71 | +4.28% | 147,406 | 432,294,255 |
| 2024-12-17 | 29 | 32.16 | 28.23 | 29.45 | +0.72% | 154,782 | 462,817,512 |
| 2024-12-16 | 28.5 | 29.48 | 27.7 | 29.24 | +2.24% | 88,919 | 255,950,058 |
| 2024-12-13 | 28.33 | 29.23 | 28.27 | 28.6 | -0.14% | 62,072 | 179,046,666 |
| 2024-12-12 | 29.28 | 29.49 | 28.43 | 28.64 | -2.25% | 60,413 | 173,956,560 |
| 2024-12-11 | 29 | 29.7 | 28.7 | 29.3 | +0.93% | 62,878 | 183,316,029 |
| 2024-12-10 | 29.6 | 29.62 | 28.67 | 29.03 | +0.76% | 75,579 | 220,882,905 |
| 2024-12-09 | 29 | 29.75 | 28.52 | 28.81 | -1.1% | 58,886 | 170,077,718 |
| 2024-12-06 | 29.02 | 29.93 | 28.5 | 29.13 | +0.66% | 86,300 | 252,062,789 |
| 2024-12-05 | 27.71 | 29.15 | 27.71 | 28.94 | +4.06% | 77,203 | 220,783,531 |
| 2024-12-04 | 28.2 | 28.66 | 27.53 | 27.81 | -2.11% | 52,986 | 148,084,269 |
| 2024-12-03 | 28.7 | 28.86 | 27.67 | 28.41 | -3.27% | 92,154 | 260,234,642 |
| 2024-12-02 | 28.45 | 30.5 | 28.28 | 29.37 | +3.74% | 147,113 | 434,587,556 |
| 2024-11-29 | 28.15 | 28.57 | 27.38 | 28.31 | +3.78% | 95,274 | 266,963,885 |
| 2024-11-28 | 27.92 | 28.68 | 27.27 | 27.28 | -2.26% | 59,169 | 164,509,761 |
| 2024-11-27 | 26.61 | 27.91 | 26.1 | 27.91 | +4.03% | 74,922 | 204,532,035 |
| 2024-11-26 | 26.04 | 27.5 | 26.04 | 26.83 | +1.48% | 52,405 | 140,782,025 |
| 2024-11-25 | 26.03 | 26.68 | 24.9 | 26.44 | +2.88% | 45,547 | 117,342,321 |
| 2024-11-22 | 26.95 | 27.9 | 25.7 | 25.7 | -4.6% | 52,729 | 142,361,692 |
| 2024-11-21 | 27 | 27.21 | 26.4 | 26.94 | -0.88% | 35,732 | 96,073,120 |
| 2024-11-20 | 25.7 | 27.6 | 25.68 | 27.18 | +5.02% | 53,506 | 142,280,831 |
| 2024-11-19 | 25.43 | 25.94 | 24.95 | 25.88 | +1.61% | 30,344 | 77,152,924 |
| 2024-11-18 | 27.1 | 27.46 | 24.78 | 25.47 | -4.89% | 53,098 | 135,520,671 |
| 2024-11-15 | 26.69 | 27.86 | 26.6 | 26.78 | +0.3% | 59,357 | 162,139,253 |
| 2024-11-14 | 27.7 | 28.11 | 26.65 | 26.7 | -4.44% | 51,377 | 140,285,147 |
| 2024-11-13 | 27.65 | 28.28 | 27.26 | 27.94 | +0.43% | 43,596 | 120,964,432 |
| 2024-11-12 | 28.55 | 28.55 | 27.58 | 27.82 | -2.35% | 57,894 | 161,934,471 |
| 2024-11-11 | 27.43 | 28.74 | 27.3 | 28.49 | +2.74% | 76,473 | 214,922,565 |
| 2024-11-08 | 27.8 | 28.85 | 27.68 | 27.73 | +1.8% | 117,438 | 332,840,142 |
| 2024-11-07 | 26.1 | 27.53 | 25.69 | 27.24 | +4.01% | 75,335 | 201,670,502 |
| 2024-11-06 | 26.38 | 26.84 | 25.81 | 26.19 | -1.47% | 68,197 | 179,708,436 |
| 2024-11-05 | 25.69 | 26.8 | 25.42 | 26.58 | +2.9% | 65,710 | 171,987,244 |
| 2024-11-04 | 24.6 | 26.03 | 24.6 | 25.83 | +3.11% | 47,585 | 121,302,273 |
| 2024-11-01 | 26.97 | 27.23 | 24.94 | 25.05 | -8.94% | 96,782 | 250,508,192 |
| 2024-10-31 | 27.33 | 28.06 | 26.03 | 27.51 | -3.3% | 136,937 | 370,208,402 |
| 2024-10-30 | 28.78 | 30.02 | 27.7 | 28.45 | +3.04% | 172,655 | 501,857,303 |
| 2024-10-29 | 29.77 | 29.81 | 27.28 | 27.61 | -7.54% | 161,824 | 456,476,044 |
| 2024-10-28 | 27 | 30.12 | 26.55 | 29.86 | +15.6% | 185,085 | 526,305,113 |
| 2024-10-25 | 25.7 | 26.11 | 25.2 | 25.83 | +1.33% | 39,829 | 102,184,420 |
| 2024-10-24 | 25.3 | 26.26 | 25.09 | 25.49 | -0.16% | 34,120 | 87,400,731 |
| 2024-10-23 | 26.5 | 26.5 | 25.44 | 25.53 | -2.33% | 60,096 | 155,933,270 |
| 2024-10-22 | 26 | 27.33 | 25.77 | 26.14 | +0.19% | 70,897 | 186,567,415 |
| 2024-10-21 | 25.35 | 26.5 | 25.33 | 26.09 | +2.96% | 75,782 | 196,340,516 |
| 2024-10-18 | 24.54 | 25.85 | 24.13 | 25.34 | +3.94% | 70,656 | 177,263,263 |
| 2024-10-17 | 23.99 | 25 | 23.99 | 24.38 | +1.63% | 66,582 | 163,445,494 |
| 2024-10-16 | 23.5 | 24.6 | 23.18 | 23.99 | +1.39% | 41,580 | 99,482,778 |
| 2024-10-15 | 24.09 | 24.84 | 23.42 | 23.66 | -2.31% | 47,246 | 114,917,041 |
| 2024-10-14 | 23.4 | 24.27 | 22.85 | 24.22 | +3.42% | 38,549 | 91,154,692 |
| 2024-10-11 | 24.08 | 24.3 | 22.88 | 23.42 | -4.17% | 43,492 | 101,947,881 |
| 2024-10-10 | 24.73 | 25.5 | 24.01 | 24.44 | +0.58% | 47,972 | 118,685,875 |
| 2024-10-09 | 27.87 | 27.87 | 24.3 | 24.3 | -16.06% | 86,746 | 226,753,737 |
| 2024-10-08 | 30.87 | 30.87 | 26.2 | 28.95 | +11.82% | 125,517 | 357,323,162 |
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：