股票概览
31.14
-3.95%
-1.28
32.2
开盘价
32.65
最高价
30.6
最低价
257,375
成交量
数据更新至: 2025-03-25
技术指标
33.41
MA5 (5日均线)
33.74
MA10 (10日均线)
34.39
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 | 32.2 | 32.65 | 30.6 | 31.14 | -3.95% | 257,375 | 808,458,204 |
| 2025-03-24 | 32.88 | 33.42 | 31.44 | 32.42 | -1.01% | 425,495 | 1,374,703,562 |
| 2025-03-21 | 34.96 | 34.99 | 32.68 | 32.75 | -8.6% | 548,901 | 1,840,626,337 |
| 2025-03-20 | 35.39 | 36.8 | 34.99 | 35.83 | +2.64% | 662,861 | 2,378,763,611 |
| 2025-03-19 | 34.9 | 36.28 | 34.6 | 34.91 | -0.26% | 455,913 | 1,610,478,701 |
| 2025-03-18 | 34.2 | 35.8 | 33.64 | 35 | +3.4% | 556,663 | 1,948,117,338 |
| 2025-03-17 | 33.9 | 34.28 | 33.22 | 33.85 | -0.15% | 310,898 | 1,051,711,710 |
| 2025-03-14 | 32.38 | 34.11 | 32.06 | 33.9 | +3.86% | 409,505 | 1,372,465,043 |
| 2025-03-13 | 34.65 | 34.87 | 32.3 | 32.64 | -6.74% | 565,163 | 1,876,975,454 |
| 2025-03-12 | 34.6 | 35.86 | 34.15 | 35 | +2.04% | 441,858 | 1,548,616,902 |
| 2025-03-11 | 34.5 | 35.2 | 33.79 | 34.3 | -2.86% | 457,322 | 1,570,026,563 |
| 2025-03-10 | 35.23 | 36.72 | 34.5 | 35.31 | -0.76% | 447,079 | 1,589,830,958 |
| 2025-03-07 | 36.8 | 37.36 | 35.16 | 35.58 | -4.76% | 601,191 | 2,177,394,989 |
| 2025-03-06 | 35 | 38.76 | 34.96 | 37.36 | +5.69% | 932,144 | 3,449,378,892 |
| 2025-03-05 | 34 | 35.67 | 33.66 | 35.35 | +3.36% | 679,109 | 2,349,004,058 |
| 2025-03-04 | 33.38 | 34.55 | 33.01 | 34.2 | +2.67% | 583,537 | 1,989,456,784 |
| 2025-03-03 | 33.33 | 34.24 | 32.18 | 33.31 | -0.24% | 589,726 | 1,966,042,234 |
| 2025-02-28 | 34.7 | 34.87 | 33.04 | 33.39 | -3.78% | 542,973 | 1,831,666,905 |
| 2025-02-27 | 36.42 | 36.63 | 33.96 | 34.7 | -5.63% | 922,207 | 3,230,824,413 |
| 2025-02-26 | 36.56 | 37.68 | 36.11 | 36.77 | -1.08% | 696,674 | 2,562,751,695 |
| 2025-02-25 | 35.88 | 39.18 | 35.88 | 37.17 | +1.2% | 960,199 | 3,584,594,871 |
| 2025-02-24 | 38.64 | 39.2 | 36.2 | 36.73 | -2.96% | 1,184,152 | 4,473,532,019 |
| 2025-02-21 | 41.23 | 44.44 | 37.8 | 37.85 | -9.9% | 1,602,006 | 6,601,409,578 |
| 2025-02-20 | 41.21 | 42.8 | 39.36 | 42.01 | +1.97% | 1,327,033 | 5,414,839,171 |
| 2025-02-19 | 36.66 | 41.2 | 36.1 | 41.2 | +14.44% | 1,349,839 | 5,106,599,694 |
| 2025-02-18 | 35.98 | 37.5 | 35.15 | 36 | -1.69% | 881,727 | 3,192,645,427 |
| 2025-02-17 | 35.19 | 37.5 | 34.41 | 36.62 | +1.86% | 1,001,027 | 3,613,989,963 |
| 2025-02-14 | 37.93 | 38.3 | 35.6 | 35.95 | -3.1% | 1,034,216 | 3,826,749,177 |
| 2025-02-13 | 38.5 | 38.5 | 35.98 | 37.1 | -6.29% | 1,131,047 | 4,194,176,908 |
| 2025-02-12 | 37.2 | 41.48 | 36.44 | 39.59 | +8.17% | 1,266,535 | 4,902,247,468 |
| 2025-02-11 | 36.83 | 40.59 | 36.2 | 36.6 | +1.64% | 1,439,175 | 5,480,586,415 |
| 2025-02-10 | 36.97 | 37.31 | 34.9 | 36.01 | -0.8% | 1,122,187 | 4,009,903,052 |
| 2025-02-07 | 35.5 | 37.86 | 34.53 | 36.3 | +2.98% | 1,440,939 | 5,223,655,997 |
| 2025-02-06 | 29.48 | 36.74 | 29.36 | 35.25 | +15.12% | 1,630,814 | 5,545,501,259 |
| 2025-02-05 | 31.19 | 32.39 | 29.5 | 30.62 | +1.66% | 1,267,741 | 3,933,040,012 |
| 2025-01-27 | 30.35 | 32.28 | 29.67 | 30.12 | -0.76% | 1,259,127 | 3,866,825,452 |
| 2025-01-24 | 27.99 | 30.58 | 27.41 | 30.35 | +10.16% | 1,477,489 | 4,268,509,809 |
| 2025-01-23 | 28.73 | 29.46 | 27 | 27.55 | -1.96% | 1,371,722 | 3,850,974,178 |
| 2025-01-22 | 28.45 | 28.45 | 26.48 | 28.1 | -2.06% | 1,516,735 | 4,178,180,218 |
| 2025-01-21 | 27.01 | 28.69 | 27.01 | 28.69 | +19.99% | 1,332,451 | 3,773,428,830 |
| 2025-01-20 | 20.59 | 24.5 | 20.38 | 23.91 | +16.81% | 1,060,806 | 2,382,327,913 |
| 2025-01-17 | 19.64 | 20.76 | 19.47 | 20.47 | +3.49% | 440,291 | 888,061,777 |
| 2025-01-16 | 20.44 | 20.62 | 19.62 | 19.78 | -2.13% | 414,409 | 831,680,101 |
| 2025-01-15 | 19.63 | 21.18 | 19.51 | 20.21 | +2.95% | 596,900 | 1,215,864,583 |
| 2025-01-14 | 18.68 | 19.68 | 18.25 | 19.63 | +5.71% | 355,133 | 683,384,450 |
| 2025-01-13 | 18.45 | 19.06 | 18.19 | 18.57 | -2.11% | 257,462 | 478,911,097 |
| 2025-01-10 | 19.55 | 19.8 | 18.94 | 18.97 | -3.31% | 329,273 | 639,136,359 |
| 2025-01-09 | 18.68 | 20.64 | 18.67 | 19.62 | +4.47% | 539,842 | 1,072,010,426 |
| 2025-01-08 | 18.45 | 19.15 | 17.97 | 18.78 | +0.91% | 427,159 | 795,747,725 |
| 2025-01-07 | 17.75 | 18.88 | 17.58 | 18.61 | +4.85% | 371,890 | 681,371,275 |
| 2025-01-06 | 18.37 | 18.85 | 17.53 | 17.75 | -2.37% | 319,829 | 580,587,309 |
| 2025-01-03 | 19.3 | 19.48 | 18.12 | 18.18 | -5.41% | 324,535 | 608,927,892 |
| 2025-01-02 | 20.03 | 20.15 | 18.99 | 19.22 | -4.62% | 383,520 | 749,752,187 |
| 2024-12-31 | 21.35 | 21.43 | 20.13 | 20.15 | -5.53% | 436,139 | 898,153,133 |
| 2024-12-30 | 21.66 | 21.95 | 20.9 | 21.33 | -1.39% | 333,544 | 713,463,071 |
| 2024-12-27 | 22.38 | 22.48 | 21.39 | 21.63 | -3.35% | 489,650 | 1,072,525,892 |
| 2024-12-26 | 20.83 | 22.75 | 20.65 | 22.38 | +6.27% | 654,221 | 1,431,313,181 |
| 2024-12-25 | 20.99 | 22.6 | 20.9 | 21.06 | +0.86% | 551,226 | 1,187,930,377 |
| 2024-12-24 | 21.21 | 21.53 | 20.25 | 20.88 | -1.56% | 476,541 | 986,168,341 |
| 2024-12-23 | 21.99 | 22.47 | 21.13 | 21.21 | -2.21% | 597,660 | 1,301,050,521 |
| 2024-12-20 | 20.72 | 22.25 | 20.51 | 21.69 | +1.26% | 872,466 | 1,883,547,299 |
| 2024-12-19 | 18.49 | 21.69 | 18.44 | 21.42 | +14.3% | 1,023,898 | 2,086,818,982 |
| 2024-12-18 | 18.08 | 18.94 | 17.83 | 18.74 | +3.36% | 279,588 | 517,306,847 |
| 2024-12-17 | 18.34 | 18.88 | 18.05 | 18.13 | -1.15% | 280,259 | 516,950,172 |
| 2024-12-16 | 18.65 | 18.73 | 18.16 | 18.34 | -2.39% | 257,959 | 474,476,485 |
| 2024-12-13 | 18.87 | 19.32 | 18.73 | 18.79 | -1.57% | 329,613 | 624,487,215 |
| 2024-12-12 | 19.59 | 20.15 | 18.9 | 19.09 | -1.8% | 492,550 | 953,070,767 |
| 2024-12-11 | 18.11 | 19.92 | 18.11 | 19.44 | +6.87% | 701,269 | 1,352,130,747 |
| 2024-12-10 | 18.98 | 18.99 | 18.13 | 18.19 | +0.17% | 440,810 | 815,436,498 |
| 2024-12-09 | 17.33 | 18.3 | 17.33 | 18.16 | +4.43% | 457,346 | 822,471,240 |
| 2024-12-06 | 17.18 | 17.55 | 16.96 | 17.39 | +0.52% | 289,355 | 500,151,526 |
| 2024-12-05 | 16.64 | 17.6 | 16.6 | 17.3 | +3.78% | 315,680 | 543,939,875 |
| 2024-12-04 | 17.13 | 17.13 | 16.58 | 16.67 | -2.46% | 189,930 | 318,816,175 |
| 2024-12-03 | 17.1 | 17.21 | 16.85 | 17.09 | -0.06% | 190,951 | 325,406,136 |
| 2024-12-02 | 17.05 | 17.24 | 16.81 | 17.1 | +1.06% | 222,930 | 380,383,230 |
| 2024-11-29 | 16.56 | 17.24 | 16.42 | 16.92 | +1.93% | 259,752 | 438,401,802 |
| 2024-11-28 | 16.96 | 17.03 | 16.55 | 16.6 | -1.89% | 199,327 | 334,253,621 |
| 2024-11-27 | 16.4 | 16.93 | 15.99 | 16.92 | +1.93% | 259,508 | 427,329,593 |
| 2024-11-26 | 16.85 | 17.24 | 16.56 | 16.6 | +0.48% | 234,575 | 396,468,832 |
| 2024-11-25 | 16.68 | 16.86 | 16.05 | 16.52 | -0.54% | 220,487 | 361,532,725 |
| 2024-11-22 | 17.71 | 17.84 | 16.57 | 16.61 | -6.69% | 310,667 | 534,124,114 |
| 2024-11-21 | 17.91 | 18.09 | 17.52 | 17.8 | -1.55% | 224,486 | 400,052,218 |
| 2024-11-20 | 17.71 | 18.23 | 17.68 | 18.08 | +1.57% | 282,876 | 509,321,627 |
| 2024-11-19 | 17.41 | 17.86 | 17.13 | 17.8 | +3.19% | 237,343 | 415,574,564 |
| 2024-11-18 | 17.73 | 18.07 | 16.88 | 17.25 | -3.09% | 388,282 | 675,787,930 |
| 2024-11-15 | 17.97 | 18.75 | 17.7 | 17.8 | -0.95% | 331,591 | 603,861,110 |
| 2024-11-14 | 18.6 | 18.68 | 17.91 | 17.97 | -3.85% | 229,365 | 419,273,203 |
| 2024-11-13 | 18.52 | 18.76 | 18.17 | 18.69 | +0.21% | 265,255 | 490,768,940 |
| 2024-11-12 | 19.01 | 19.32 | 18.39 | 18.65 | -2.41% | 412,811 | 777,649,747 |
| 2024-11-11 | 18.88 | 19.2 | 18.56 | 19.11 | +2.19% | 436,003 | 826,729,193 |
| 2024-11-08 | 18.78 | 19.35 | 18.55 | 18.7 | +0.65% | 437,878 | 827,827,310 |
| 2024-11-07 | 18.48 | 18.98 | 18.32 | 18.58 | -1.06% | 481,980 | 892,463,413 |
| 2024-11-06 | 18.24 | 19.66 | 17.88 | 18.78 | +3.41% | 841,235 | 1,582,673,272 |
| 2024-11-05 | 17.52 | 18.33 | 17.12 | 18.16 | +3.83% | 719,345 | 1,284,704,938 |
| 2024-11-04 | 15.52 | 17.68 | 15.52 | 17.49 | +12.84% | 716,354 | 1,217,879,440 |
| 2024-11-01 | 16.36 | 16.44 | 15.47 | 15.5 | -5.43% | 379,612 | 600,766,995 |
| 2024-10-31 | 16.28 | 16.65 | 16 | 16.39 | +0.31% | 348,076 | 570,888,582 |
| 2024-10-30 | 16.4 | 16.8 | 16.02 | 16.34 | -0.97% | 417,733 | 685,537,065 |
| 2024-10-29 | 16.76 | 17.3 | 16.45 | 16.5 | +1.85% | 626,162 | 1,050,163,406 |
| 2024-10-28 | 16.34 | 16.37 | 15.81 | 16.2 | -1.76% | 371,640 | 596,475,036 |
| 2024-10-25 | 15.73 | 16.59 | 15.65 | 16.49 | +5.17% | 493,732 | 799,211,579 |
| 2024-10-24 | 15.8 | 16.1 | 15.36 | 15.68 | -0.95% | 299,512 | 469,469,490 |
| 2024-10-23 | 15.5 | 16.31 | 15.31 | 15.83 | +2.66% | 442,526 | 699,308,393 |
| 2024-10-22 | 15.65 | 15.75 | 15.14 | 15.42 | -1.34% | 330,814 | 509,773,612 |
| 2024-10-21 | 15.35 | 15.96 | 15.04 | 15.63 | +4.13% | 505,549 | 786,473,616 |
| 2024-10-18 | 13.87 | 15.53 | 13.87 | 15.01 | +8.22% | 505,860 | 740,709,353 |
| 2024-10-17 | 14 | 14.25 | 13.86 | 13.87 | +0.43% | 251,297 | 353,565,253 |
| 2024-10-16 | 13.72 | 14.1 | 13.63 | 13.81 | -1.57% | 218,147 | 301,755,177 |
| 2024-10-15 | 14.12 | 14.66 | 13.99 | 14.03 | -1.54% | 317,546 | 454,536,441 |
| 2024-10-14 | 13.77 | 14.35 | 13.39 | 14.25 | +3.41% | 329,531 | 459,183,952 |
| 2024-10-11 | 14.69 | 14.9 | 13.5 | 13.78 | -7.27% | 397,210 | 559,391,527 |
| 2024-10-10 | 15.4 | 15.75 | 14.76 | 14.86 | -1.85% | 421,051 | 641,175,539 |
| 2024-10-09 | 16.7 | 16.7 | 15 | 15.14 | -14.46% | 748,823 | 1,194,153,150 |
| 2024-10-08 | 17.8 | 17.81 | 15.71 | 17.7 | +19.19% | 870,973 | 1,473,398,449 |
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：