股票概览
31.45
-0.29%
-0.09
31.8
开盘价
31.99
最高价
31.11
最低价
20,562
成交量
数据更新至: 2025-03-25
技术指标
32.08
MA5 (5日均线)
32.44
MA10 (10日均线)
32.23
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 | 31.8 | 31.99 | 31.11 | 31.45 | -0.29% | 20,562 | 64,605,332 |
| 2025-03-24 | 31.43 | 31.7 | 30.47 | 31.54 | +0.16% | 48,737 | 151,858,430 |
| 2025-03-21 | 32.35 | 32.77 | 31.49 | 31.49 | -3.11% | 62,199 | 199,261,905 |
| 2025-03-20 | 33.07 | 33.31 | 32.4 | 32.5 | -2.69% | 57,063 | 187,206,913 |
| 2025-03-19 | 33.13 | 33.71 | 32.93 | 33.4 | +0.42% | 53,559 | 178,389,484 |
| 2025-03-18 | 33.48 | 33.56 | 32.89 | 33.26 | -0.63% | 55,088 | 182,740,869 |
| 2025-03-17 | 32.81 | 33.97 | 32.66 | 33.47 | +1.86% | 78,608 | 262,541,701 |
| 2025-03-14 | 31.97 | 33.04 | 31.61 | 32.86 | +2.82% | 78,887 | 257,352,345 |
| 2025-03-13 | 32.3 | 32.5 | 31.62 | 31.96 | -1.42% | 48,617 | 155,204,448 |
| 2025-03-12 | 33.01 | 33.19 | 32.31 | 32.42 | -1.22% | 57,244 | 186,967,546 |
| 2025-03-11 | 31.66 | 32.89 | 31.5 | 32.82 | +2.4% | 67,003 | 217,202,938 |
| 2025-03-10 | 32.48 | 32.48 | 31.74 | 32.05 | -1.2% | 43,398 | 139,117,409 |
| 2025-03-07 | 32.15 | 32.99 | 31.91 | 32.44 | +0.4% | 71,414 | 231,523,543 |
| 2025-03-06 | 32.19 | 32.57 | 32 | 32.31 | +0.97% | 74,756 | 241,248,899 |
| 2025-03-05 | 31.37 | 32.12 | 30.91 | 32 | +2.01% | 56,419 | 177,558,280 |
| 2025-03-04 | 30.8 | 31.38 | 30.73 | 31.37 | +1% | 42,825 | 133,377,682 |
| 2025-03-03 | 31.37 | 32.15 | 30.93 | 31.06 | -1.21% | 70,612 | 223,083,211 |
| 2025-02-28 | 32.2 | 32.6 | 31.25 | 31.44 | -3.02% | 61,913 | 196,844,882 |
| 2025-02-27 | 32.36 | 32.5 | 31.46 | 32.42 | +0.12% | 77,302 | 247,433,691 |
| 2025-02-26 | 31.88 | 33.04 | 31.8 | 32.38 | +1.66% | 99,910 | 324,661,511 |
| 2025-02-25 | 32.11 | 32.36 | 31.66 | 31.85 | -2.06% | 80,027 | 256,397,780 |
| 2025-02-24 | 31.5 | 32.55 | 30.89 | 32.52 | +3.4% | 131,830 | 422,442,661 |
| 2025-02-21 | 31.55 | 31.81 | 31.3 | 31.45 | -1.13% | 89,846 | 282,842,133 |
| 2025-02-20 | 30.6 | 32.08 | 30.47 | 31.81 | +5.4% | 149,728 | 470,231,703 |
| 2025-02-19 | 29.06 | 30.18 | 28.99 | 30.18 | +3.36% | 62,733 | 186,985,960 |
| 2025-02-18 | 29.9 | 30.25 | 29.11 | 29.2 | -2.44% | 65,712 | 195,655,853 |
| 2025-02-17 | 29.81 | 30.14 | 29.57 | 29.93 | +0.03% | 57,781 | 172,501,211 |
| 2025-02-14 | 29.86 | 30.25 | 29.65 | 29.92 | -0.43% | 43,411 | 129,698,923 |
| 2025-02-13 | 30.5 | 30.67 | 29.83 | 30.05 | -1.35% | 53,915 | 162,705,473 |
| 2025-02-12 | 30.19 | 30.62 | 30.01 | 30.46 | +0.16% | 60,463 | 183,298,547 |
| 2025-02-11 | 30.38 | 30.46 | 30.03 | 30.41 | -0.26% | 54,049 | 163,447,410 |
| 2025-02-10 | 30.5 | 30.7 | 30.04 | 30.49 | -0.94% | 76,616 | 232,641,541 |
| 2025-02-07 | 29.66 | 30.78 | 29.46 | 30.78 | +4.27% | 114,964 | 348,087,073 |
| 2025-02-06 | 27.91 | 29.95 | 27.72 | 29.52 | +4.9% | 75,624 | 221,141,684 |
| 2025-02-05 | 28.5 | 28.78 | 27.92 | 28.14 | +0.04% | 42,886 | 121,374,029 |
| 2025-01-27 | 28.66 | 29.18 | 28.13 | 28.13 | -1.54% | 47,688 | 136,434,171 |
| 2025-01-24 | 29.32 | 29.65 | 28.57 | 28.57 | -2.82% | 72,552 | 211,931,751 |
| 2025-01-23 | 29.88 | 30.08 | 29.4 | 29.4 | -0.64% | 51,907 | 154,607,195 |
| 2025-01-22 | 29.99 | 30.15 | 29.4 | 29.59 | -1.63% | 43,204 | 128,286,594 |
| 2025-01-21 | 29.9 | 30.34 | 29.54 | 30.08 | +0.87% | 68,501 | 205,069,759 |
| 2025-01-20 | 29.85 | 30.18 | 29.6 | 29.82 | +0.13% | 50,761 | 151,515,336 |
| 2025-01-17 | 29.3 | 29.9 | 29.05 | 29.78 | +1.36% | 65,166 | 192,554,044 |
| 2025-01-16 | 29.06 | 29.6 | 28.78 | 29.38 | +1.31% | 58,428 | 171,205,578 |
| 2025-01-15 | 29.87 | 30.09 | 28.84 | 29 | -2.03% | 64,375 | 188,490,837 |
| 2025-01-14 | 26.69 | 29.88 | 26.53 | 29.6 | +10.94% | 112,197 | 323,316,395 |
| 2025-01-13 | 26.4 | 26.8 | 25.93 | 26.68 | -0.22% | 33,899 | 89,539,843 |
| 2025-01-10 | 27.8 | 28.25 | 26.72 | 26.74 | -4.16% | 46,825 | 128,099,640 |
| 2025-01-09 | 27.4 | 28.88 | 27.37 | 27.9 | +0.29% | 54,389 | 153,528,155 |
| 2025-01-08 | 28.17 | 28.37 | 26.8 | 27.82 | -2.66% | 74,346 | 204,502,908 |
| 2025-01-07 | 29.15 | 29.52 | 27.77 | 28.58 | -1.82% | 75,000 | 213,840,906 |
| 2025-01-06 | 29 | 30.19 | 28.6 | 29.11 | -1.22% | 67,234 | 197,288,661 |
| 2025-01-03 | 29.81 | 30.69 | 29.3 | 29.47 | -0.87% | 87,689 | 263,586,351 |
| 2025-01-02 | 30.4 | 30.95 | 29.32 | 29.73 | -2.52% | 83,906 | 252,751,499 |
| 2024-12-31 | 31.76 | 31.92 | 30.42 | 30.5 | -4.98% | 95,333 | 295,853,037 |
| 2024-12-30 | 30.38 | 32.75 | 30.16 | 32.1 | +5.31% | 148,539 | 467,805,844 |
| 2024-12-27 | 30.72 | 31.77 | 30.02 | 30.48 | -0.49% | 129,580 | 400,056,802 |
| 2024-12-26 | 28.8 | 30.65 | 28.73 | 30.63 | +5.8% | 116,741 | 349,358,790 |
| 2024-12-25 | 29.3 | 29.3 | 28.58 | 28.95 | -0.92% | 44,281 | 127,538,143 |
| 2024-12-24 | 28.61 | 29.37 | 28.38 | 29.22 | +2.92% | 59,442 | 172,414,662 |
| 2024-12-23 | 29.07 | 29.96 | 28.28 | 28.39 | -0.94% | 51,716 | 150,139,694 |
| 2024-12-20 | 28.08 | 28.87 | 27.81 | 28.66 | +2.54% | 35,695 | 101,837,977 |
| 2024-12-19 | 27.6 | 27.95 | 27.3 | 27.95 | +0.54% | 20,105 | 55,435,543 |
| 2024-12-18 | 27.7 | 28.1 | 27.4 | 27.8 | +0.76% | 22,942 | 63,714,447 |
| 2024-12-17 | 27.99 | 28.28 | 27.57 | 27.59 | -1.6% | 23,808 | 66,309,672 |
| 2024-12-16 | 28.1 | 28.4 | 27.88 | 28.04 | -0.39% | 22,383 | 62,939,524 |
| 2024-12-13 | 28.93 | 28.93 | 28.13 | 28.15 | -3.1% | 36,620 | 103,868,927 |
| 2024-12-12 | 29.05 | 29.15 | 28.59 | 29.05 | +0.31% | 29,825 | 86,135,064 |
| 2024-12-11 | 28.75 | 28.98 | 28.7 | 28.96 | +0.38% | 29,829 | 86,119,065 |
| 2024-12-10 | 29.56 | 29.92 | 28.77 | 28.85 | +0.17% | 49,396 | 144,554,813 |
| 2024-12-09 | 28.86 | 29.1 | 28.55 | 28.8 | -0.21% | 27,267 | 78,560,354 |
| 2024-12-06 | 28.99 | 29.08 | 28.32 | 28.86 | +0.14% | 39,941 | 114,931,833 |
| 2024-12-05 | 27.83 | 29.56 | 27.83 | 28.82 | +3.08% | 59,581 | 171,822,841 |
| 2024-12-04 | 28.63 | 28.69 | 27.72 | 27.96 | -2.54% | 29,734 | 83,618,160 |
| 2024-12-03 | 28.5 | 28.81 | 28.23 | 28.69 | +0.7% | 33,255 | 94,882,876 |
| 2024-12-02 | 27.97 | 28.7 | 27.82 | 28.49 | +1.93% | 37,260 | 105,560,018 |
| 2024-11-29 | 27.36 | 28.24 | 27.12 | 27.95 | +2.19% | 32,311 | 89,936,598 |
| 2024-11-28 | 27.78 | 27.8 | 27.31 | 27.35 | -1.55% | 24,095 | 66,245,087 |
| 2024-11-27 | 27.26 | 27.8 | 26.52 | 27.78 | +1.83% | 34,472 | 93,632,179 |
| 2024-11-26 | 27.8 | 27.85 | 27.14 | 27.28 | -1.8% | 24,377 | 67,027,784 |
| 2024-11-25 | 27.52 | 28 | 27.32 | 27.78 | +1.39% | 27,741 | 76,712,846 |
| 2024-11-22 | 28.91 | 29.09 | 27.4 | 27.4 | -5.71% | 47,165 | 132,967,451 |
| 2024-11-21 | 29.23 | 29.54 | 28.83 | 29.06 | -0.48% | 37,201 | 108,624,758 |
| 2024-11-20 | 28.75 | 29.28 | 28.68 | 29.2 | +1.28% | 40,561 | 117,653,313 |
| 2024-11-19 | 28.16 | 28.94 | 27.92 | 28.83 | +2.93% | 38,220 | 108,563,626 |
| 2024-11-18 | 29.5 | 29.71 | 27.87 | 28.01 | -3.88% | 65,670 | 187,174,328 |
| 2024-11-15 | 28.69 | 30.33 | 28.49 | 29.14 | +1.64% | 72,041 | 212,998,963 |
| 2024-11-14 | 29.65 | 29.93 | 28.6 | 28.67 | -3.4% | 40,828 | 119,176,638 |
| 2024-11-13 | 29.68 | 29.98 | 28.96 | 29.68 | -0.1% | 37,232 | 109,790,741 |
| 2024-11-12 | 30.35 | 30.54 | 29.38 | 29.71 | -1.16% | 56,670 | 169,984,969 |
| 2024-11-11 | 29 | 30.08 | 28.8 | 30.06 | +3.41% | 63,651 | 187,850,337 |
| 2024-11-08 | 29.43 | 29.79 | 28.83 | 29.07 | +0.59% | 49,356 | 144,916,512 |
| 2024-11-07 | 28 | 28.98 | 27.9 | 28.9 | +2.66% | 49,188 | 140,971,824 |
| 2024-11-06 | 28.04 | 28.98 | 28.03 | 28.15 | +0.43% | 55,720 | 158,511,699 |
| 2024-11-05 | 27.38 | 28.23 | 27.15 | 28.03 | +2.98% | 62,121 | 173,012,992 |
| 2024-11-04 | 26.91 | 27.34 | 26.72 | 27.22 | +0.67% | 32,469 | 88,033,073 |
| 2024-11-01 | 27.5 | 27.99 | 26.95 | 27.04 | -1.67% | 44,530 | 121,608,583 |
| 2024-10-31 | 27.74 | 28.12 | 27.2 | 27.5 | -0.76% | 48,520 | 133,237,833 |
| 2024-10-30 | 28.06 | 28.35 | 27.27 | 27.71 | -2.02% | 50,435 | 140,370,190 |
| 2024-10-29 | 29.63 | 29.63 | 28.07 | 28.28 | -5.67% | 73,306 | 209,716,285 |
| 2024-10-28 | 29.83 | 29.98 | 29.09 | 29.98 | +1.04% | 31,976 | 94,692,071 |
| 2024-10-25 | 28.85 | 29.96 | 28.83 | 29.67 | +2.84% | 40,915 | 120,709,716 |
| 2024-10-24 | 29.19 | 29.36 | 28.72 | 28.85 | -1.3% | 28,093 | 81,269,532 |
| 2024-10-23 | 29.42 | 29.66 | 28.98 | 29.23 | -1.08% | 32,595 | 95,474,894 |
| 2024-10-22 | 29.26 | 29.56 | 29.01 | 29.55 | +1.13% | 29,351 | 86,052,657 |
| 2024-10-21 | 29.52 | 29.85 | 29.02 | 29.22 | +0.07% | 39,753 | 116,909,441 |
| 2024-10-18 | 27.92 | 29.97 | 27.56 | 29.2 | +5.04% | 50,054 | 143,929,629 |
| 2024-10-17 | 28.3 | 28.6 | 27.76 | 27.8 | -0.39% | 26,192 | 73,737,890 |
| 2024-10-16 | 27.94 | 28.48 | 27.6 | 27.91 | -0.75% | 25,890 | 72,458,767 |
| 2024-10-15 | 28.97 | 29.18 | 28.09 | 28.12 | -3.27% | 32,452 | 92,915,705 |
| 2024-10-14 | 28.06 | 29.17 | 27.7 | 29.07 | +4.19% | 39,171 | 111,413,172 |
| 2024-10-11 | 29.34 | 29.34 | 27.53 | 27.9 | -4.58% | 40,749 | 114,663,028 |
| 2024-10-10 | 29.64 | 30.67 | 28.9 | 29.24 | +0.62% | 49,134 | 146,417,707 |
| 2024-10-09 | 32.01 | 32.18 | 28.81 | 29.06 | -13.12% | 80,691 | 245,436,041 |
| 2024-10-08 | 36.46 | 36.66 | 31.02 | 33.45 | +9.06% | 121,313 | 404,646,309 |
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：