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 |
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：