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 |
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：