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 |
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：