股票概览
31.98
-1.48%
-0.48
32.35
开盘价
33.52
最高价
31.71
最低价
161,917
成交量
数据更新至: 2025-03-25
技术指标
32.55
MA5 (5日均线)
32.85
MA10 (10日均线)
33.86
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 | 32.35 | 33.52 | 31.71 | 31.98 | -1.48% | 161,917 | 532,789,535 |
| 2025-03-24 | 31.2 | 32.49 | 31 | 32.46 | +3.47% | 183,348 | 580,940,347 |
| 2025-03-21 | 32.98 | 33.15 | 31.02 | 31.37 | -6.53% | 207,421 | 659,048,255 |
| 2025-03-20 | 33.02 | 34.38 | 32.5 | 33.56 | +0.54% | 212,726 | 713,472,645 |
| 2025-03-19 | 33.4 | 34.44 | 32.62 | 33.38 | -0.65% | 187,811 | 629,947,866 |
| 2025-03-18 | 33.45 | 33.95 | 32.68 | 33.6 | -0.12% | 182,368 | 608,086,202 |
| 2025-03-17 | 32.92 | 34 | 32.23 | 33.64 | +2.19% | 206,355 | 686,101,572 |
| 2025-03-14 | 31.6 | 33.55 | 31.2 | 32.92 | +4.14% | 221,909 | 718,576,107 |
| 2025-03-13 | 33.9 | 33.9 | 31.19 | 31.61 | -7.06% | 257,372 | 826,320,941 |
| 2025-03-12 | 34.66 | 35.16 | 33.88 | 34.01 | -1.42% | 214,306 | 737,484,591 |
| 2025-03-11 | 35 | 36.2 | 33.43 | 34.5 | -4.88% | 282,151 | 975,365,066 |
| 2025-03-10 | 36.71 | 37.13 | 35.75 | 36.27 | -1.23% | 225,453 | 821,010,353 |
| 2025-03-07 | 34.8 | 36.87 | 34.6 | 36.72 | +4.32% | 315,913 | 1,129,632,603 |
| 2025-03-06 | 35.6 | 36.1 | 34.8 | 35.2 | -0.62% | 285,817 | 1,011,930,403 |
| 2025-03-05 | 33.07 | 35.6 | 33.05 | 35.42 | +5.83% | 281,299 | 970,195,327 |
| 2025-03-04 | 31.79 | 34.73 | 31.71 | 33.47 | +4.27% | 276,517 | 927,617,883 |
| 2025-03-03 | 32.64 | 33.45 | 31.61 | 32.1 | -1.98% | 242,070 | 784,735,608 |
| 2025-02-28 | 35.8 | 35.85 | 32.32 | 32.75 | -11.17% | 360,404 | 1,209,890,147 |
| 2025-02-27 | 35.06 | 37.49 | 34.8 | 36.87 | +4.12% | 416,526 | 1,513,677,143 |
| 2025-02-26 | 33.33 | 39.2 | 33.33 | 35.41 | +5.11% | 498,927 | 1,792,529,627 |
| 2025-02-25 | 33.1 | 34.7 | 32.9 | 33.69 | -2.32% | 350,770 | 1,186,062,260 |
| 2025-02-24 | 32.8 | 35.39 | 31.28 | 34.49 | +5.18% | 413,861 | 1,393,730,557 |
| 2025-02-21 | 32.08 | 33.63 | 31.7 | 32.79 | +0.28% | 398,801 | 1,293,713,555 |
| 2025-02-20 | 31.49 | 33.74 | 31 | 32.7 | +2.89% | 515,314 | 1,673,891,469 |
| 2025-02-19 | 28 | 32 | 27.83 | 31.78 | +12.42% | 504,475 | 1,554,920,795 |
| 2025-02-18 | 27.9 | 29.09 | 27.47 | 28.27 | +1.04% | 269,280 | 763,600,497 |
| 2025-02-17 | 26.72 | 28.04 | 26.5 | 27.98 | +4.01% | 227,946 | 625,961,364 |
| 2025-02-14 | 27.31 | 28.12 | 26.7 | 26.9 | -2.57% | 220,342 | 602,659,985 |
| 2025-02-13 | 29.35 | 29.81 | 27.5 | 27.61 | -6.06% | 292,514 | 828,176,429 |
| 2025-02-12 | 28.47 | 30.2 | 28.2 | 29.39 | +1.03% | 291,922 | 859,805,326 |
| 2025-02-11 | 28.5 | 29.22 | 27.91 | 29.09 | +1.86% | 285,259 | 817,580,517 |
| 2025-02-10 | 29.03 | 29.23 | 28.11 | 28.56 | -2.29% | 261,907 | 747,838,179 |
| 2025-02-07 | 29.37 | 30.2 | 28.4 | 29.23 | -0.37% | 401,572 | 1,181,023,944 |
| 2025-02-06 | 26.78 | 29.89 | 26.7 | 29.34 | +8.31% | 356,743 | 1,030,952,479 |
| 2025-02-05 | 26.7 | 27.85 | 26.09 | 27.09 | +3.16% | 275,504 | 746,493,139 |
| 2025-01-27 | 28.2 | 28.25 | 26.11 | 26.26 | -7.89% | 293,247 | 784,399,442 |
| 2025-01-24 | 27.26 | 28.84 | 27.07 | 28.51 | +3.18% | 293,594 | 823,388,821 |
| 2025-01-23 | 27.42 | 28.97 | 26.76 | 27.63 | +1.62% | 366,005 | 1,016,058,937 |
| 2025-01-22 | 27.31 | 27.77 | 26.75 | 27.19 | -2.19% | 240,723 | 654,644,870 |
| 2025-01-21 | 26.33 | 28.28 | 25.87 | 27.8 | +6.64% | 401,716 | 1,089,626,666 |
| 2025-01-20 | 26.5 | 26.73 | 25.88 | 26.07 | +0.04% | 209,703 | 551,240,011 |
| 2025-01-17 | 26.36 | 26.9 | 25.82 | 26.06 | -1.51% | 218,531 | 572,345,534 |
| 2025-01-16 | 26.8 | 27.58 | 26 | 26.46 | -1.53% | 330,021 | 880,359,152 |
| 2025-01-15 | 26.5 | 27.1 | 25.95 | 26.87 | +1.05% | 392,694 | 1,041,074,498 |
| 2025-01-14 | 24.41 | 26.71 | 23.8 | 26.59 | +10.65% | 434,599 | 1,110,275,288 |
| 2025-01-13 | 23.86 | 25.18 | 23.74 | 24.03 | -1.15% | 344,196 | 842,173,922 |
| 2025-01-10 | 23.29 | 25.64 | 23.12 | 24.31 | +3.27% | 442,616 | 1,092,586,101 |
| 2025-01-09 | 22.02 | 24.25 | 22.01 | 23.54 | +5.8% | 332,648 | 768,685,809 |
| 2025-01-08 | 21.13 | 22.7 | 20.77 | 22.25 | +4.02% | 223,693 | 487,127,351 |
| 2025-01-07 | 20.81 | 21.4 | 20.71 | 21.39 | +2.84% | 115,874 | 244,282,983 |
| 2025-01-06 | 21.22 | 21.54 | 20.49 | 20.8 | -2.76% | 135,443 | 283,818,509 |
| 2025-01-03 | 22.79 | 22.95 | 21.1 | 21.39 | -6.02% | 182,467 | 397,672,828 |
| 2025-01-02 | 22.75 | 23.81 | 22.27 | 22.76 | -0.83% | 177,115 | 407,526,008 |
| 2024-12-31 | 23.5 | 24.04 | 22.9 | 22.95 | -2.51% | 161,714 | 378,656,653 |
| 2024-12-30 | 23.42 | 24.13 | 22.6 | 23.54 | -1.09% | 162,716 | 380,199,507 |
| 2024-12-27 | 25.3 | 25.43 | 23.68 | 23.8 | -6.96% | 334,469 | 819,015,226 |
| 2024-12-26 | 25.08 | 26.48 | 25.02 | 25.58 | -0.16% | 293,532 | 758,406,116 |
| 2024-12-25 | 25.01 | 26.09 | 24.45 | 25.62 | +3.1% | 322,223 | 817,147,130 |
| 2024-12-24 | 24.5 | 25.16 | 24.2 | 24.85 | +3.58% | 223,481 | 552,496,512 |
| 2024-12-23 | 25 | 25 | 23.75 | 23.99 | -4.38% | 199,829 | 486,517,305 |
| 2024-12-20 | 23.67 | 25.31 | 23.67 | 25.09 | +6.18% | 315,286 | 777,126,523 |
| 2024-12-19 | 23.5 | 24.3 | 23.46 | 23.63 | -1.91% | 240,898 | 574,548,703 |
| 2024-12-18 | 24.13 | 24.55 | 23.86 | 24.09 | +0.46% | 162,484 | 392,414,984 |
| 2024-12-17 | 24.88 | 25.12 | 23.86 | 23.98 | -4.46% | 250,612 | 606,064,014 |
| 2024-12-16 | 25.3 | 26.19 | 24.6 | 25.1 | -1.95% | 227,147 | 573,202,794 |
| 2024-12-13 | 25.61 | 26.96 | 25.3 | 25.6 | -1.12% | 345,155 | 903,923,835 |
| 2024-12-12 | 25.93 | 27.06 | 25.61 | 25.89 | -2.19% | 282,636 | 738,230,787 |
| 2024-12-11 | 26.54 | 27.34 | 25.16 | 26.47 | -3.75% | 359,701 | 946,126,644 |
| 2024-12-10 | 26.9 | 29.08 | 26.1 | 27.5 | +5.69% | 539,848 | 1,489,413,911 |
| 2024-12-09 | 24.14 | 27.2 | 24.11 | 26.02 | +5.22% | 547,558 | 1,396,391,755 |
| 2024-12-06 | 25.76 | 25.87 | 24.1 | 24.73 | -3.92% | 595,263 | 1,469,859,658 |
| 2024-12-05 | 23.15 | 27.96 | 22.88 | 25.74 | +10.47% | 729,943 | 1,854,165,850 |
| 2024-12-04 | 22.03 | 24.24 | 21.89 | 23.3 | +4.53% | 535,261 | 1,240,358,707 |
| 2024-12-03 | 22.28 | 23.25 | 21.78 | 22.29 | -0.76% | 491,729 | 1,106,871,158 |
| 2024-12-02 | 21.06 | 23.1 | 20.59 | 22.46 | +9.14% | 613,136 | 1,343,296,266 |
| 2024-11-29 | 18.79 | 21.4 | 18.7 | 20.58 | +10.11% | 430,749 | 866,564,400 |
| 2024-11-28 | 19.09 | 19.26 | 18.53 | 18.69 | -3.06% | 160,714 | 303,499,979 |
| 2024-11-27 | 19 | 19.39 | 18.16 | 19.28 | +1.05% | 205,719 | 384,018,056 |
| 2024-11-26 | 20.8 | 20.89 | 19.08 | 19.08 | -9.66% | 279,889 | 556,187,013 |
| 2024-11-25 | 20.4 | 21.23 | 19.92 | 21.12 | +3.23% | 218,108 | 450,795,718 |
| 2024-11-22 | 20.77 | 21.65 | 20.45 | 20.46 | -2.71% | 299,572 | 633,739,343 |
| 2024-11-21 | 21.01 | 22.14 | 20.79 | 21.03 | -1.31% | 310,207 | 663,824,911 |
| 2024-11-20 | 20.77 | 21.8 | 20.44 | 21.31 | +1.48% | 323,029 | 690,009,103 |
| 2024-11-19 | 19.28 | 21 | 19.28 | 21 | +9.72% | 301,085 | 610,089,924 |
| 2024-11-18 | 19.56 | 20.07 | 18.82 | 19.14 | -1.8% | 150,484 | 292,573,546 |
| 2024-11-15 | 20.5 | 20.67 | 19.47 | 19.49 | -5.16% | 190,587 | 382,592,754 |
| 2024-11-14 | 21.76 | 21.95 | 20.43 | 20.55 | -5.86% | 234,677 | 495,305,095 |
| 2024-11-13 | 21.31 | 21.97 | 20.77 | 21.83 | +0.32% | 298,117 | 637,191,813 |
| 2024-11-12 | 22.07 | 22.49 | 21.1 | 21.76 | -0.46% | 489,532 | 1,068,167,051 |
| 2024-11-11 | 19.3 | 21.9 | 19.1 | 21.86 | +13.26% | 518,169 | 1,081,893,870 |
| 2024-11-08 | 19.44 | 20.05 | 19.11 | 19.3 | +0.21% | 250,020 | 488,983,300 |
| 2024-11-07 | 20 | 20.05 | 18.85 | 19.26 | -2.73% | 300,999 | 579,559,299 |
| 2024-11-06 | 20.2 | 21.16 | 19.5 | 19.8 | -2.85% | 474,247 | 956,610,433 |
| 2024-11-05 | 19.11 | 20.97 | 18.74 | 20.38 | +2.88% | 534,580 | 1,057,895,407 |
| 2024-11-04 | 18.2 | 20.4 | 18.2 | 19.81 | +12.68% | 456,454 | 882,786,153 |
| 2024-11-01 | 17.05 | 18.2 | 16.98 | 17.58 | +2.69% | 338,782 | 600,206,904 |
| 2024-10-31 | 17.03 | 17.29 | 16.47 | 17.12 | +0.71% | 194,613 | 330,896,874 |
| 2024-10-30 | 16.68 | 17.32 | 16.5 | 17 | +1.19% | 156,705 | 266,691,270 |
| 2024-10-29 | 17.09 | 17.41 | 16.71 | 16.8 | -1.7% | 184,878 | 314,849,358 |
| 2024-10-28 | 16.87 | 17.25 | 16.71 | 17.09 | +0.71% | 153,943 | 262,145,336 |
| 2024-10-25 | 17.31 | 17.48 | 16.85 | 16.97 | -0.59% | 188,896 | 322,055,933 |
| 2024-10-24 | 17.03 | 17.5 | 16.8 | 17.07 | +0.77% | 177,989 | 304,579,992 |
| 2024-10-23 | 17.59 | 17.62 | 16.9 | 16.94 | -4.02% | 230,332 | 395,090,253 |
| 2024-10-22 | 16.95 | 18.12 | 16.8 | 17.65 | +4.25% | 284,490 | 496,642,600 |
| 2024-10-21 | 17 | 17.28 | 16.68 | 16.93 | +0.47% | 245,763 | 417,163,684 |
| 2024-10-18 | 15.55 | 17.34 | 15.4 | 16.85 | +7.6% | 261,028 | 429,358,434 |
| 2024-10-17 | 15.41 | 16.28 | 15.41 | 15.66 | +2.15% | 181,992 | 290,057,446 |
| 2024-10-16 | 15.35 | 15.83 | 15.21 | 15.33 | -2.97% | 126,944 | 196,247,501 |
| 2024-10-15 | 16 | 16.35 | 15.66 | 15.8 | -1.62% | 151,013 | 241,091,195 |
| 2024-10-14 | 15.7 | 16.12 | 15.2 | 16.06 | +2.55% | 171,424 | 269,749,469 |
| 2024-10-11 | 16.98 | 17.29 | 15.36 | 15.66 | -9.06% | 244,704 | 394,246,295 |
| 2024-10-10 | 17.74 | 18.51 | 17.2 | 17.22 | -2.99% | 218,913 | 388,058,802 |
| 2024-10-09 | 19 | 19.53 | 17.2 | 17.75 | -11.56% | 317,546 | 587,516,972 |
| 2024-10-08 | 21 | 21 | 18.06 | 20.07 | +12.56% | 447,127 | 879,889,239 |
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：