股票概览
31.47
-1.1%
-0.35
31.96
开盘价
31.97
最高价
31.23
最低价
48,258
成交量
数据更新至: 2025-03-25
技术指标
32.25
MA5 (5日均线)
32.76
MA10 (10日均线)
33.46
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 | 31.96 | 31.97 | 31.23 | 31.47 | -1.1% | 48,258 | 152,174,184 |
| 2025-03-24 | 31.88 | 32.13 | 30.96 | 31.82 | -0.28% | 121,700 | 383,792,834 |
| 2025-03-21 | 32.69 | 32.85 | 31.88 | 31.91 | -2.86% | 135,080 | 435,817,208 |
| 2025-03-20 | 33.17 | 33.42 | 32.8 | 32.85 | -0.99% | 92,170 | 305,106,232 |
| 2025-03-19 | 33.5 | 33.73 | 33.04 | 33.18 | -1.16% | 98,820 | 328,921,703 |
| 2025-03-18 | 33.69 | 34.13 | 33.41 | 33.57 | +0.3% | 114,066 | 384,338,468 |
| 2025-03-17 | 33.37 | 33.8 | 33.11 | 33.47 | +0.3% | 122,133 | 409,882,455 |
| 2025-03-14 | 32.58 | 33.45 | 32.41 | 33.37 | +2.55% | 173,402 | 574,343,134 |
| 2025-03-13 | 33.46 | 33.55 | 32.3 | 32.54 | -2.6% | 170,673 | 559,214,637 |
| 2025-03-12 | 33.67 | 34.14 | 33.4 | 33.41 | -0.24% | 167,676 | 565,031,810 |
| 2025-03-11 | 33.21 | 33.89 | 33.17 | 33.49 | -0.62% | 117,776 | 394,098,606 |
| 2025-03-10 | 33.79 | 34 | 33.33 | 33.7 | -0.35% | 121,935 | 409,825,368 |
| 2025-03-07 | 34.18 | 34.43 | 33.55 | 33.82 | -1.43% | 167,763 | 569,855,907 |
| 2025-03-06 | 34.22 | 34.6 | 34.1 | 34.31 | +1.18% | 205,153 | 704,934,312 |
| 2025-03-05 | 33.9 | 34.45 | 33.24 | 33.91 | -0.32% | 168,999 | 570,294,208 |
| 2025-03-04 | 32.54 | 34.5 | 32.52 | 34.02 | +3.22% | 229,155 | 774,236,872 |
| 2025-03-03 | 33.31 | 33.79 | 32.61 | 32.96 | -0.96% | 183,560 | 610,754,469 |
| 2025-02-28 | 35.5 | 35.7 | 33.1 | 33.28 | -6.73% | 296,505 | 1,016,406,991 |
| 2025-02-27 | 36.45 | 36.61 | 35 | 35.68 | -2.09% | 288,983 | 1,031,419,031 |
| 2025-02-26 | 36.05 | 36.65 | 35.56 | 36.44 | +1.48% | 281,089 | 1,018,671,414 |
| 2025-02-25 | 36.07 | 36.86 | 35.75 | 35.91 | -2.26% | 316,450 | 1,146,298,184 |
| 2025-02-24 | 37.01 | 37.48 | 36.26 | 36.74 | -1.87% | 366,186 | 1,349,270,285 |
| 2025-02-21 | 35.7 | 38.41 | 35.05 | 37.44 | +5.67% | 659,270 | 2,443,183,447 |
| 2025-02-20 | 35.73 | 36.04 | 35.19 | 35.43 | -1.36% | 213,728 | 759,782,179 |
| 2025-02-19 | 34.7 | 36.06 | 34.7 | 35.92 | +3.49% | 280,010 | 998,923,489 |
| 2025-02-18 | 36.23 | 36.68 | 34.56 | 34.71 | -4.96% | 284,977 | 1,015,890,637 |
| 2025-02-17 | 36.08 | 36.79 | 35.65 | 36.52 | +0.94% | 364,023 | 1,319,451,727 |
| 2025-02-14 | 36.1 | 36.35 | 35.21 | 36.18 | -0.3% | 292,312 | 1,045,168,884 |
| 2025-02-13 | 37.04 | 37.13 | 36.19 | 36.29 | -2.97% | 386,175 | 1,411,089,699 |
| 2025-02-12 | 34.06 | 37.82 | 33.99 | 37.4 | +9.81% | 719,629 | 2,610,701,263 |
| 2025-02-11 | 34.88 | 34.88 | 33.88 | 34.06 | -2.27% | 204,139 | 696,655,321 |
| 2025-02-10 | 34.56 | 34.92 | 34.25 | 34.85 | +0.43% | 237,651 | 823,446,695 |
| 2025-02-07 | 34.57 | 35.58 | 34.02 | 34.7 | +0.26% | 346,234 | 1,206,124,843 |
| 2025-02-06 | 32.56 | 34.68 | 32.46 | 34.61 | +4.22% | 303,272 | 1,034,879,755 |
| 2025-02-05 | 33.78 | 34.24 | 33.09 | 33.21 | +0.06% | 200,312 | 673,798,821 |
| 2025-01-27 | 34.58 | 34.58 | 33.14 | 33.19 | -3.09% | 147,583 | 497,602,526 |
| 2025-01-24 | 33.5 | 34.26 | 33.45 | 34.25 | +1.93% | 192,683 | 656,244,728 |
| 2025-01-23 | 34.84 | 35.5 | 33.6 | 33.6 | -2.13% | 281,859 | 975,849,298 |
| 2025-01-22 | 34.31 | 35.5 | 34.31 | 34.33 | +0.06% | 293,009 | 1,020,367,958 |
| 2025-01-21 | 34.15 | 34.65 | 33.7 | 34.31 | +0.76% | 227,235 | 775,164,534 |
| 2025-01-20 | 34.39 | 34.5 | 33.68 | 34.05 | +0.15% | 234,894 | 798,851,579 |
| 2025-01-17 | 32.41 | 35 | 32.3 | 34 | +4.49% | 396,242 | 1,337,676,569 |
| 2025-01-16 | 33.1 | 33.55 | 32.1 | 32.54 | -0.43% | 210,533 | 690,116,913 |
| 2025-01-15 | 32.73 | 33.25 | 32.5 | 32.68 | -0.79% | 179,946 | 590,950,630 |
| 2025-01-14 | 31.53 | 33.14 | 31.15 | 32.94 | +5.31% | 259,267 | 840,586,893 |
| 2025-01-13 | 30.46 | 31.53 | 30.3 | 31.28 | +0.58% | 147,000 | 455,992,058 |
| 2025-01-10 | 31.58 | 32.78 | 31.06 | 31.1 | -2.08% | 226,609 | 725,010,563 |
| 2025-01-09 | 31.56 | 32.29 | 31.56 | 31.76 | -0.06% | 175,429 | 560,495,951 |
| 2025-01-08 | 31.69 | 32.2 | 30.4 | 31.78 | -0.63% | 241,146 | 756,731,183 |
| 2025-01-07 | 31.2 | 32.07 | 30.92 | 31.98 | +3.8% | 232,216 | 735,755,373 |
| 2025-01-06 | 30.88 | 31.77 | 30.55 | 30.81 | -0.45% | 162,968 | 506,052,364 |
| 2025-01-03 | 32.08 | 32.48 | 30.86 | 30.95 | -3.52% | 227,630 | 718,969,702 |
| 2025-01-02 | 34.01 | 34.08 | 31.55 | 32.08 | -6.09% | 289,617 | 950,209,513 |
| 2024-12-31 | 36.52 | 36.64 | 34.13 | 34.16 | -5.5% | 245,025 | 860,035,910 |
| 2024-12-30 | 36.69 | 37.09 | 35.72 | 36.15 | -1.77% | 210,302 | 762,923,126 |
| 2024-12-27 | 37.96 | 38.63 | 36.8 | 36.8 | -4.02% | 353,548 | 1,330,384,528 |
| 2024-12-26 | 37.69 | 38.84 | 37.46 | 38.34 | +1.19% | 381,763 | 1,464,516,334 |
| 2024-12-25 | 38.08 | 38.38 | 37.19 | 37.89 | -1.46% | 369,254 | 1,392,479,260 |
| 2024-12-24 | 35.98 | 38.5 | 35.17 | 38.45 | +8.01% | 540,151 | 2,016,528,159 |
| 2024-12-23 | 36.5 | 37.32 | 35.55 | 35.6 | -2.68% | 284,403 | 1,038,570,712 |
| 2024-12-20 | 34.69 | 37.28 | 34.45 | 36.58 | +5.39% | 427,562 | 1,551,313,887 |
| 2024-12-19 | 34.3 | 35.17 | 34.1 | 34.71 | -0.83% | 213,469 | 739,593,271 |
| 2024-12-18 | 34.76 | 35.59 | 34.47 | 35 | +0.72% | 202,383 | 709,432,229 |
| 2024-12-17 | 34.9 | 35.43 | 34.59 | 34.75 | -1.22% | 162,777 | 569,635,282 |
| 2024-12-16 | 36.23 | 36.6 | 34.88 | 35.18 | -3.27% | 252,301 | 903,159,716 |
| 2024-12-13 | 36.44 | 37.37 | 35.97 | 36.37 | -1.17% | 294,958 | 1,078,186,419 |
| 2024-12-12 | 36.91 | 37.15 | 36.1 | 36.8 | -1.29% | 280,958 | 1,027,726,594 |
| 2024-12-11 | 37 | 38.1 | 36.72 | 37.28 | -0.27% | 262,638 | 981,727,146 |
| 2024-12-10 | 39.69 | 39.69 | 37.22 | 37.38 | -0.13% | 355,085 | 1,362,695,125 |
| 2024-12-09 | 38.57 | 38.75 | 37.1 | 37.43 | -4.03% | 320,567 | 1,212,049,853 |
| 2024-12-06 | 38.7 | 39.3 | 37.9 | 39 | -1.02% | 476,476 | 1,838,516,301 |
| 2024-12-05 | 36.42 | 39.98 | 36.42 | 39.4 | +6.78% | 659,722 | 2,553,620,996 |
| 2024-12-04 | 36.8 | 38.98 | 36.32 | 36.9 | +3.65% | 663,402 | 2,500,254,807 |
| 2024-12-03 | 36.77 | 36.86 | 35.14 | 35.6 | -1.19% | 302,064 | 1,083,663,398 |
| 2024-12-02 | 35.62 | 36.2 | 35.58 | 36.03 | +0.33% | 310,147 | 1,113,611,649 |
| 2024-11-29 | 35.3 | 37 | 34.97 | 35.91 | +1.21% | 401,196 | 1,442,695,350 |
| 2024-11-28 | 35.5 | 36.6 | 34.91 | 35.48 | -0.2% | 405,833 | 1,458,909,995 |
| 2024-11-27 | 34.36 | 35.69 | 33.68 | 35.55 | +2.75% | 302,679 | 1,052,203,304 |
| 2024-11-26 | 34.29 | 35.47 | 34.21 | 34.6 | -0.14% | 238,350 | 829,302,825 |
| 2024-11-25 | 34.61 | 34.91 | 33.55 | 34.65 | +0.84% | 259,235 | 884,789,448 |
| 2024-11-22 | 36.27 | 36.75 | 34.36 | 34.36 | -5.58% | 291,292 | 1,038,747,686 |
| 2024-11-21 | 36.27 | 36.96 | 36.04 | 36.39 | -0.66% | 261,599 | 955,231,712 |
| 2024-11-20 | 36.01 | 36.77 | 35.78 | 36.63 | +0.91% | 264,460 | 961,818,823 |
| 2024-11-19 | 35.3 | 36.39 | 35 | 36.3 | +3.27% | 291,998 | 1,042,803,024 |
| 2024-11-18 | 36.51 | 37.09 | 34.72 | 35.15 | -4.48% | 386,009 | 1,370,767,869 |
| 2024-11-15 | 39 | 39.71 | 36.8 | 36.8 | -6.46% | 431,786 | 1,643,333,535 |
| 2024-11-14 | 40.91 | 41 | 39.27 | 39.34 | -3.96% | 292,295 | 1,170,326,241 |
| 2024-11-13 | 40.43 | 41 | 39.51 | 40.96 | -0.07% | 379,139 | 1,527,579,627 |
| 2024-11-12 | 41.42 | 42.85 | 40.58 | 40.99 | -1.96% | 528,311 | 2,199,505,592 |
| 2024-11-11 | 41.33 | 42.9 | 41.21 | 41.81 | +0.92% | 606,648 | 2,550,186,764 |
| 2024-11-08 | 43.4 | 44.33 | 41.38 | 41.43 | -1.52% | 700,408 | 3,005,425,699 |
| 2024-11-07 | 41 | 42.55 | 40.73 | 42.07 | +0.05% | 553,610 | 2,299,043,333 |
| 2024-11-06 | 41.57 | 43.9 | 40.68 | 42.05 | +0.17% | 829,095 | 3,489,838,432 |
| 2024-11-05 | 39.74 | 42.5 | 39.5 | 41.98 | +5.16% | 703,734 | 2,909,191,241 |
| 2024-11-04 | 38.42 | 40.46 | 38.42 | 39.92 | +0.83% | 430,186 | 1,709,922,555 |
| 2024-11-01 | 43 | 43.76 | 39.49 | 39.59 | -11.41% | 873,839 | 3,591,321,162 |
| 2024-10-31 | 41.01 | 47.4 | 40.89 | 44.69 | +8.95% | 1,114,904 | 4,829,149,599 |
| 2024-10-30 | 42.84 | 43.5 | 40 | 41.02 | -6.79% | 1,031,804 | 4,274,597,667 |
| 2024-10-29 | 45 | 47.89 | 44 | 44.01 | -4.33% | 972,234 | 4,463,541,501 |
| 2024-10-28 | 44 | 47 | 43.33 | 46 | +2.43% | 856,099 | 3,848,482,123 |
| 2024-10-25 | 46.5 | 46.95 | 44.01 | 44.91 | -4.14% | 883,552 | 3,991,967,603 |
| 2024-10-24 | 43.7 | 47.98 | 43.7 | 46.85 | +5.52% | 1,193,963 | 5,488,332,044 |
| 2024-10-23 | 43.23 | 46 | 43.1 | 44.4 | -2.59% | 876,843 | 3,912,031,398 |
| 2024-10-22 | 45 | 48.88 | 44.28 | 45.58 | -1.96% | 1,462,354 | 6,802,777,779 |
| 2024-10-21 | 43.22 | 50.28 | 42.9 | 46.49 | +10.48% | 1,758,082 | 8,293,452,086 |
| 2024-10-18 | 34.7 | 42.08 | 34.36 | 42.08 | +19.99% | 1,500,420 | 5,823,261,883 |
| 2024-10-17 | 36.48 | 37.2 | 34.8 | 35.07 | -2.85% | 973,012 | 3,490,826,252 |
| 2024-10-16 | 34.77 | 37.45 | 34.37 | 36.1 | +3.14% | 948,923 | 3,445,111,063 |
| 2024-10-15 | 35.7 | 41.07 | 34.88 | 35 | -7.41% | 1,490,647 | 5,627,500,784 |
| 2024-10-14 | 31 | 37.8 | 30.4 | 37.8 | +17.61% | 1,240,964 | 4,229,819,919 |
| 2024-10-11 | 28.95 | 33.5 | 28 | 32.14 | +3.21% | 1,080,507 | 3,317,379,001 |
| 2024-10-10 | 37 | 37 | 29.03 | 31.14 | -14.19% | 1,458,098 | 4,837,885,266 |
| 2024-10-09 | 33 | 36.29 | 32.12 | 36.29 | +20.01% | 1,221,100 | 4,339,456,302 |
| 2024-10-08 | 30.24 | 30.24 | 30.24 | 30.24 | +20% | 124,017 | 375,028,587 |
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：