股票概览
31.43
-0.41%
-0.13
31.6
开盘价
31.92
最高价
31.2
最低价
13,959
成交量
数据更新至: 2025-03-25
技术指标
31.97
MA5 (5日均线)
33.06
MA10 (10日均线)
33.88
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 | 31.6 | 31.92 | 31.2 | 31.43 | -0.41% | 13,959 | 44,146,241 |
| 2025-03-24 | 31.99 | 32.43 | 30.91 | 31.56 | -1.47% | 31,326 | 98,954,470 |
| 2025-03-21 | 32.1 | 33.06 | 31.8 | 32.03 | +0.09% | 36,751 | 118,993,228 |
| 2025-03-20 | 32.68 | 32.69 | 31.93 | 32 | -2.53% | 37,278 | 119,961,844 |
| 2025-03-19 | 32.91 | 33.02 | 32.34 | 32.83 | -1.03% | 29,232 | 95,615,018 |
| 2025-03-18 | 33.44 | 33.76 | 32.23 | 33.17 | -0.51% | 46,114 | 151,640,598 |
| 2025-03-17 | 34.37 | 34.46 | 33.3 | 33.34 | -2.49% | 35,828 | 120,864,643 |
| 2025-03-14 | 34.67 | 35.01 | 33.8 | 34.19 | -1.36% | 32,107 | 109,646,280 |
| 2025-03-13 | 35.29 | 35.7 | 34.38 | 34.66 | -1.95% | 43,647 | 151,912,303 |
| 2025-03-12 | 34.25 | 35.95 | 33.88 | 35.35 | +3.18% | 60,306 | 212,027,367 |
| 2025-03-11 | 33.1 | 34.27 | 33.02 | 34.26 | +1.75% | 35,668 | 120,995,698 |
| 2025-03-10 | 34.59 | 34.59 | 33.21 | 33.67 | -3.02% | 48,429 | 163,023,773 |
| 2025-03-07 | 35.03 | 35.56 | 34.5 | 34.72 | -3.13% | 46,821 | 163,315,998 |
| 2025-03-06 | 34.51 | 36.8 | 34.33 | 35.84 | +3.55% | 72,360 | 257,858,458 |
| 2025-03-05 | 34.4 | 34.76 | 33.85 | 34.61 | -0.55% | 43,646 | 149,458,333 |
| 2025-03-04 | 34.81 | 35.26 | 34 | 34.8 | -2.25% | 59,686 | 206,209,398 |
| 2025-03-03 | 33.94 | 35.68 | 33.5 | 35.6 | +5.17% | 93,647 | 327,678,504 |
| 2025-02-28 | 34.3 | 34.75 | 33.11 | 33.85 | -2.79% | 65,285 | 220,613,943 |
| 2025-02-27 | 34.98 | 35.07 | 33.82 | 34.82 | -0.14% | 73,735 | 253,793,537 |
| 2025-02-26 | 34.08 | 35.1 | 33.45 | 34.87 | +2.32% | 117,354 | 404,418,095 |
| 2025-02-25 | 31.5 | 35.99 | 31.44 | 34.08 | +6.3% | 146,155 | 494,459,000 |
| 2025-02-24 | 31.96 | 32.46 | 31.65 | 32.06 | -1.23% | 56,603 | 181,137,742 |
| 2025-02-21 | 30.42 | 33.88 | 30.33 | 32.46 | +7.06% | 110,990 | 359,721,944 |
| 2025-02-20 | 30.5 | 30.5 | 29.81 | 30.32 | -0.75% | 27,723 | 83,505,994 |
| 2025-02-19 | 29.91 | 30.58 | 29.8 | 30.55 | +1.9% | 28,233 | 85,659,038 |
| 2025-02-18 | 31.28 | 31.45 | 29.89 | 29.98 | -4.16% | 39,534 | 120,759,118 |
| 2025-02-17 | 32.1 | 32.68 | 30.8 | 31.28 | +1.76% | 60,606 | 191,140,963 |
| 2025-02-14 | 30.6 | 31.18 | 30.6 | 30.74 | +0.29% | 28,779 | 88,753,038 |
| 2025-02-13 | 31.22 | 31.44 | 30.49 | 30.65 | -2.7% | 39,852 | 123,122,178 |
| 2025-02-12 | 31.27 | 31.85 | 30.92 | 31.5 | +0.64% | 58,521 | 183,734,814 |
| 2025-02-11 | 30.68 | 31.67 | 30.25 | 31.3 | +2.09% | 65,909 | 204,483,748 |
| 2025-02-10 | 30.6 | 30.8 | 30.03 | 30.66 | +0.59% | 51,053 | 155,262,319 |
| 2025-02-07 | 28.58 | 31 | 28.55 | 30.48 | +6.24% | 88,206 | 266,057,203 |
| 2025-02-06 | 28.09 | 28.69 | 27.8 | 28.69 | +2.14% | 21,764 | 61,459,608 |
| 2025-02-05 | 28.53 | 28.69 | 27.93 | 28.09 | -0.74% | 19,434 | 54,715,922 |
| 2025-01-27 | 29.58 | 29.67 | 28.3 | 28.3 | -4.29% | 25,418 | 73,529,701 |
| 2025-01-24 | 29.3 | 29.66 | 28.92 | 29.57 | +0.51% | 29,655 | 87,239,184 |
| 2025-01-23 | 30.14 | 30.47 | 29.42 | 29.42 | -2.19% | 44,839 | 133,771,251 |
| 2025-01-22 | 28.94 | 30.08 | 28.83 | 30.08 | +3.08% | 61,892 | 184,515,874 |
| 2025-01-21 | 29.14 | 29.36 | 28.68 | 29.18 | +0.79% | 21,623 | 62,707,935 |
| 2025-01-20 | 29.12 | 29.6 | 28.88 | 28.95 | -0.03% | 24,241 | 70,558,396 |
| 2025-01-17 | 29.06 | 29.24 | 28.61 | 28.96 | -0.45% | 22,728 | 65,798,709 |
| 2025-01-16 | 28.83 | 29.6 | 28.66 | 29.09 | +1.18% | 38,312 | 111,389,916 |
| 2025-01-15 | 29.22 | 29.34 | 28.53 | 28.75 | -1.61% | 24,086 | 69,530,700 |
| 2025-01-14 | 27.67 | 29.51 | 27.67 | 29.22 | +5.72% | 37,049 | 107,007,098 |
| 2025-01-13 | 28.13 | 28.47 | 27.58 | 27.64 | -4.13% | 27,672 | 77,345,224 |
| 2025-01-10 | 29.2 | 29.86 | 28.8 | 28.83 | -2.8% | 41,222 | 120,862,153 |
| 2025-01-09 | 28.1 | 29.69 | 28.1 | 29.66 | +4.18% | 54,706 | 160,420,107 |
| 2025-01-08 | 28.7 | 29 | 27.44 | 28.47 | -1.96% | 29,173 | 82,444,592 |
| 2025-01-07 | 27.8 | 29.58 | 27.62 | 29.04 | +3.68% | 38,261 | 109,662,695 |
| 2025-01-06 | 26.99 | 28.95 | 26.99 | 28.01 | +4.05% | 39,510 | 110,361,112 |
| 2025-01-03 | 27.1 | 27.55 | 26.31 | 26.92 | -0.59% | 33,967 | 91,870,069 |
| 2025-01-02 | 28.73 | 29 | 26.8 | 27.08 | -6% | 37,893 | 104,804,863 |
| 2024-12-31 | 29.95 | 30.05 | 28.66 | 28.81 | -3.09% | 28,974 | 84,334,628 |
| 2024-12-30 | 30.03 | 31.12 | 29.63 | 29.73 | -2.08% | 32,626 | 98,047,649 |
| 2024-12-27 | 30 | 31.18 | 29.96 | 30.36 | -0.46% | 51,979 | 158,785,355 |
| 2024-12-26 | 29.28 | 30.53 | 29.2 | 30.5 | +2.83% | 64,153 | 193,529,931 |
| 2024-12-25 | 28.65 | 29.98 | 27.75 | 29.66 | +3.56% | 61,729 | 179,779,111 |
| 2024-12-24 | 28.39 | 29.53 | 28.31 | 28.64 | +0.32% | 27,524 | 79,533,849 |
| 2024-12-23 | 28.62 | 29.99 | 28.27 | 28.55 | -0.97% | 35,032 | 101,402,454 |
| 2024-12-20 | 29.59 | 29.75 | 28.56 | 28.83 | -3.09% | 43,975 | 128,316,883 |
| 2024-12-19 | 29.3 | 29.75 | 28.78 | 29.75 | -0.17% | 48,640 | 142,449,343 |
| 2024-12-18 | 28.5 | 29.8 | 28.4 | 29.8 | +3.04% | 63,779 | 187,783,659 |
| 2024-12-17 | 28.45 | 29.23 | 27.89 | 28.92 | +1.44% | 47,797 | 137,208,387 |
| 2024-12-16 | 28.38 | 29.35 | 28.18 | 28.51 | +0.92% | 50,674 | 145,995,695 |
| 2024-12-13 | 27.38 | 29.27 | 27.06 | 28.25 | +3.22% | 56,208 | 158,483,078 |
| 2024-12-12 | 27.47 | 27.53 | 27.26 | 27.37 | -0.33% | 17,050 | 46,648,369 |
| 2024-12-11 | 27.85 | 28.19 | 27.2 | 27.46 | -1.4% | 24,250 | 66,642,278 |
| 2024-12-10 | 28.4 | 28.54 | 27.69 | 27.85 | +1.27% | 22,348 | 62,507,435 |
| 2024-12-09 | 26.92 | 27.59 | 26.8 | 27.5 | +2.23% | 22,507 | 61,548,183 |
| 2024-12-06 | 26.4 | 26.96 | 26.3 | 26.9 | +1.55% | 17,226 | 45,952,589 |
| 2024-12-05 | 26.1 | 26.66 | 26.1 | 26.49 | +1.61% | 14,802 | 39,107,723 |
| 2024-12-04 | 26.75 | 26.8 | 26.03 | 26.07 | -2.76% | 25,524 | 67,023,930 |
| 2024-12-03 | 26.67 | 27 | 26.6 | 26.81 | +0.52% | 14,374 | 38,546,388 |
| 2024-12-02 | 26.48 | 26.86 | 26.08 | 26.67 | +0.72% | 16,905 | 45,066,573 |
| 2024-11-29 | 26 | 26.6 | 25.9 | 26.48 | +0.88% | 15,045 | 39,680,831 |
| 2024-11-28 | 26.79 | 26.79 | 26.03 | 26.25 | -1.5% | 14,822 | 38,962,172 |
| 2024-11-27 | 26.19 | 26.65 | 25.52 | 26.65 | +1.33% | 16,704 | 43,615,662 |
| 2024-11-26 | 26.81 | 26.95 | 26.26 | 26.3 | -1.35% | 14,231 | 37,749,490 |
| 2024-11-25 | 26.95 | 27.08 | 26.01 | 26.66 | -3.16% | 34,112 | 90,086,134 |
| 2024-11-22 | 28.87 | 28.93 | 27.44 | 27.53 | -4.87% | 22,095 | 62,234,298 |
| 2024-11-21 | 29.01 | 29.55 | 28.53 | 28.94 | -0.89% | 20,693 | 60,130,658 |
| 2024-11-20 | 28.91 | 29.74 | 28.7 | 29.2 | +1.39% | 27,172 | 79,234,969 |
| 2024-11-19 | 27.82 | 28.8 | 27.59 | 28.8 | +4.08% | 24,663 | 69,785,471 |
| 2024-11-18 | 28.37 | 28.48 | 27.43 | 27.67 | -2.05% | 20,210 | 56,467,399 |
| 2024-11-15 | 29.31 | 29.49 | 28.25 | 28.25 | -3.91% | 26,544 | 76,578,087 |
| 2024-11-14 | 30.21 | 31.4 | 29.12 | 29.4 | -4.14% | 48,296 | 144,861,135 |
| 2024-11-13 | 28.84 | 32.99 | 28 | 30.67 | +6.75% | 67,072 | 202,096,528 |
| 2024-11-12 | 28.82 | 29.6 | 28.38 | 28.73 | 0% | 35,384 | 103,203,178 |
| 2024-11-11 | 28.08 | 28.75 | 27.95 | 28.73 | +1.88% | 21,889 | 62,293,493 |
| 2024-11-08 | 28.77 | 28.82 | 28.02 | 28.2 | +0.11% | 27,421 | 77,750,600 |
| 2024-11-07 | 27.51 | 28.2 | 27.42 | 28.17 | +1.99% | 26,436 | 74,138,947 |
| 2024-11-06 | 27.79 | 27.99 | 27.39 | 27.62 | -0.4% | 23,658 | 65,614,993 |
| 2024-11-05 | 27.3 | 27.84 | 27.14 | 27.73 | +1.91% | 21,506 | 59,273,868 |
| 2024-11-04 | 26.63 | 27.25 | 26.63 | 27.21 | +2.02% | 11,677 | 31,659,097 |
| 2024-11-01 | 27.1 | 27.31 | 26.49 | 26.67 | -2.31% | 17,472 | 46,945,044 |
| 2024-10-31 | 27.37 | 27.57 | 27.03 | 27.3 | +0.7% | 14,038 | 38,361,364 |
| 2024-10-30 | 27.28 | 27.64 | 26.74 | 27.11 | -0.62% | 15,356 | 41,640,290 |
| 2024-10-29 | 28.18 | 28.49 | 27.28 | 27.28 | -2.36% | 18,986 | 52,805,731 |
| 2024-10-28 | 27.78 | 27.95 | 27.32 | 27.94 | +0.87% | 16,010 | 44,279,057 |
| 2024-10-25 | 27.35 | 27.92 | 27.3 | 27.7 | +1.32% | 16,967 | 46,894,807 |
| 2024-10-24 | 27.55 | 27.79 | 27.26 | 27.34 | -0.8% | 10,212 | 28,049,693 |
| 2024-10-23 | 28.12 | 28.12 | 27.42 | 27.56 | -1.96% | 24,270 | 67,195,941 |
| 2024-10-22 | 27.54 | 28.14 | 27.21 | 28.11 | +1.63% | 21,649 | 60,257,638 |
| 2024-10-21 | 27 | 27.77 | 26.88 | 27.66 | +2.37% | 29,049 | 79,439,779 |
| 2024-10-18 | 26.25 | 27.55 | 26.12 | 27.02 | +2.93% | 20,602 | 55,481,032 |
| 2024-10-17 | 26.54 | 26.96 | 26.19 | 26.25 | -1.09% | 10,845 | 28,823,493 |
| 2024-10-16 | 26.5 | 26.88 | 26.12 | 26.54 | -0.49% | 12,679 | 33,635,424 |
| 2024-10-15 | 27.3 | 27.48 | 26.67 | 26.67 | -2.27% | 14,054 | 37,959,834 |
| 2024-10-14 | 26.7 | 27.52 | 26.62 | 27.29 | +2.21% | 16,549 | 44,835,763 |
| 2024-10-11 | 28.21 | 28.21 | 26.45 | 26.7 | -3.89% | 20,247 | 54,904,048 |
| 2024-10-10 | 28.01 | 28.77 | 27.18 | 27.78 | +0.98% | 24,298 | 68,038,005 |
| 2024-10-09 | 29.81 | 29.81 | 27.51 | 27.51 | -11.34% | 37,415 | 107,087,494 |
| 2024-10-08 | 33 | 33 | 28.32 | 31.03 | +11.66% | 69,369 | 211,617,299 |
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：