股票概览
31.53
+2.9%
+0.89
30.58
开盘价
31.94
最高价
30.51
最低价
130,189
成交量
数据更新至: 2025-03-25
技术指标
31.43
MA5 (5日均线)
31.35
MA10 (10日均线)
32.74
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 | 30.58 | 31.94 | 30.51 | 31.53 | +2.9% | 130,189 | 408,999,305 |
| 2025-03-24 | 31.2 | 31.25 | 30.02 | 30.64 | -1.54% | 110,432 | 337,605,228 |
| 2025-03-21 | 31.55 | 31.84 | 31.06 | 31.12 | -1.86% | 92,872 | 291,329,994 |
| 2025-03-20 | 32 | 32.27 | 31.67 | 31.71 | -1.34% | 100,713 | 321,321,835 |
| 2025-03-19 | 31.78 | 32.68 | 31.31 | 32.14 | +0.59% | 199,380 | 638,899,747 |
| 2025-03-18 | 31.5 | 31.95 | 31.23 | 31.95 | +1.75% | 147,272 | 465,570,365 |
| 2025-03-17 | 31.3 | 31.95 | 31.28 | 31.4 | +0.83% | 140,736 | 444,479,454 |
| 2025-03-14 | 30.78 | 31.29 | 30.67 | 31.14 | +1.1% | 136,091 | 423,479,154 |
| 2025-03-13 | 30.93 | 31.14 | 30.46 | 30.8 | -0.77% | 116,486 | 358,674,575 |
| 2025-03-12 | 31.21 | 31.59 | 31.02 | 31.04 | -0.64% | 133,611 | 416,488,784 |
| 2025-03-11 | 31.3 | 31.37 | 30.68 | 31.24 | -2.19% | 189,346 | 586,381,969 |
| 2025-03-10 | 33.69 | 34.25 | 31.16 | 31.94 | -5.47% | 369,569 | 1,192,473,803 |
| 2025-03-07 | 34.35 | 34.39 | 33.64 | 33.79 | -2.28% | 140,670 | 477,008,149 |
| 2025-03-06 | 34.16 | 34.72 | 33.93 | 34.58 | +1.38% | 128,502 | 441,065,022 |
| 2025-03-05 | 35.12 | 35.15 | 33.81 | 34.11 | -3.07% | 147,974 | 506,780,052 |
| 2025-03-04 | 36.19 | 36.37 | 34.7 | 35.19 | -2.33% | 165,696 | 583,929,148 |
| 2025-03-03 | 34.77 | 37.44 | 34.77 | 36.03 | +3.8% | 305,435 | 1,114,377,955 |
| 2025-02-28 | 34.4 | 36.04 | 34.31 | 34.71 | +0.4% | 227,041 | 802,809,774 |
| 2025-02-27 | 35.09 | 35.32 | 34.05 | 34.57 | -1.45% | 126,319 | 437,699,291 |
| 2025-02-26 | 34.33 | 35.3 | 34.28 | 35.08 | +2.42% | 167,093 | 581,107,087 |
| 2025-02-25 | 34 | 34.58 | 33.8 | 34.25 | -0.29% | 116,934 | 399,865,119 |
| 2025-02-24 | 34.8 | 35.08 | 33.78 | 34.35 | -1.83% | 178,634 | 613,865,797 |
| 2025-02-21 | 35.8 | 36.15 | 34.69 | 34.99 | -2.94% | 214,949 | 754,001,031 |
| 2025-02-20 | 36.81 | 36.81 | 35.84 | 36.05 | -2.75% | 123,912 | 448,019,156 |
| 2025-02-19 | 36.5 | 37.21 | 36.1 | 37.07 | -0.22% | 138,019 | 506,901,219 |
| 2025-02-18 | 36.16 | 37.99 | 35.96 | 37.15 | +4.03% | 252,280 | 936,806,839 |
| 2025-02-17 | 35.8 | 36.6 | 35.46 | 35.71 | -0.58% | 95,907 | 343,243,882 |
| 2025-02-14 | 35.21 | 36.36 | 35.1 | 35.92 | +1.33% | 140,895 | 506,822,002 |
| 2025-02-13 | 35.97 | 36.25 | 35.35 | 35.45 | -1.77% | 123,895 | 443,459,786 |
| 2025-02-12 | 36 | 36.19 | 35.75 | 36.09 | -0.17% | 109,206 | 392,723,638 |
| 2025-02-11 | 36.02 | 36.32 | 35.5 | 36.15 | -0.77% | 140,898 | 505,483,728 |
| 2025-02-10 | 38.71 | 38.71 | 35.75 | 36.43 | -6.59% | 295,119 | 1,067,966,445 |
| 2025-02-07 | 37.46 | 39.15 | 37.18 | 39 | +4.14% | 144,350 | 554,147,581 |
| 2025-02-06 | 37.13 | 37.56 | 36.73 | 37.45 | +0.64% | 92,141 | 342,777,521 |
| 2025-02-05 | 38.45 | 38.68 | 36.85 | 37.21 | -3.25% | 82,973 | 311,012,077 |
| 2025-01-27 | 38.99 | 39.48 | 38.45 | 38.46 | -1.76% | 51,458 | 199,585,704 |
| 2025-01-24 | 38.48 | 39.72 | 38.03 | 39.15 | +0.82% | 102,816 | 401,055,191 |
| 2025-01-23 | 41.23 | 41.42 | 37.5 | 38.83 | -6.39% | 206,615 | 806,368,547 |
| 2025-01-22 | 47.3 | 47.63 | 40.8 | 41.48 | -12.67% | 229,161 | 986,065,222 |
| 2025-01-21 | 47.56 | 48.45 | 46.91 | 47.5 | -0.21% | 84,075 | 399,991,020 |
| 2025-01-20 | 43.6 | 48.88 | 43.6 | 47.6 | +10.29% | 132,169 | 621,836,900 |
| 2025-01-17 | 42.81 | 43.76 | 42.27 | 43.16 | -0.07% | 35,001 | 150,623,424 |
| 2025-01-16 | 43.64 | 45.48 | 42.67 | 43.19 | -1.01% | 57,300 | 250,482,095 |
| 2025-01-15 | 43.4 | 45.42 | 41.91 | 43.63 | +0.07% | 82,729 | 362,025,312 |
| 2025-01-14 | 43.28 | 44.27 | 42.3 | 43.6 | +0.9% | 70,073 | 305,167,184 |
| 2025-01-13 | 44.05 | 44.89 | 42.8 | 43.21 | -2.92% | 33,678 | 147,221,419 |
| 2025-01-10 | 46.3 | 46.69 | 44.51 | 44.51 | -3.8% | 50,375 | 229,342,452 |
| 2025-01-09 | 45.66 | 47.96 | 45.2 | 46.27 | +1.34% | 81,199 | 378,718,178 |
| 2025-01-08 | 43.83 | 46.25 | 43.83 | 45.66 | +3.07% | 72,302 | 324,939,875 |
| 2025-01-07 | 43.45 | 44.5 | 42.53 | 44.3 | +1.35% | 58,883 | 256,828,912 |
| 2025-01-06 | 40.97 | 44.65 | 40.7 | 43.71 | +7.21% | 102,199 | 442,394,955 |
| 2025-01-03 | 41.83 | 42.64 | 40.5 | 40.77 | -2.35% | 57,902 | 240,016,681 |
| 2025-01-02 | 44.05 | 44.05 | 41.21 | 41.75 | -4.9% | 57,671 | 243,863,815 |
| 2024-12-31 | 45.14 | 46.02 | 43.89 | 43.9 | -2.01% | 39,221 | 174,572,159 |
| 2024-12-30 | 43.38 | 45.98 | 43.12 | 44.8 | +3.39% | 65,791 | 294,915,500 |
| 2024-12-27 | 44.4 | 44.81 | 43 | 43.33 | -2.32% | 70,472 | 307,400,314 |
| 2024-12-26 | 44.53 | 45.36 | 44.03 | 44.36 | -0.67% | 51,441 | 229,372,673 |
| 2024-12-25 | 46 | 46.28 | 42.5 | 44.66 | -5.32% | 132,755 | 584,629,153 |
| 2024-12-24 | 45.41 | 47.99 | 45.17 | 47.17 | +3.81% | 64,462 | 303,396,508 |
| 2024-12-23 | 46.46 | 47.12 | 45.1 | 45.44 | -2.26% | 61,266 | 281,708,116 |
| 2024-12-20 | 47.33 | 47.68 | 46.02 | 46.49 | -1.4% | 48,002 | 223,677,938 |
| 2024-12-19 | 46.19 | 48 | 46.18 | 47.15 | +0.86% | 46,227 | 218,068,343 |
| 2024-12-18 | 47.19 | 47.6 | 46.12 | 46.75 | -0.79% | 46,075 | 215,945,224 |
| 2024-12-17 | 47.34 | 48.99 | 46.87 | 47.12 | -0.9% | 60,826 | 291,399,492 |
| 2024-12-16 | 47.37 | 48.58 | 46.77 | 47.55 | +0.66% | 63,028 | 300,656,780 |
| 2024-12-13 | 47.07 | 48.6 | 46.9 | 47.24 | -0.44% | 92,792 | 443,289,480 |
| 2024-12-12 | 47.53 | 48.22 | 46.5 | 47.45 | -0.36% | 79,427 | 375,170,349 |
| 2024-12-11 | 49.61 | 49.97 | 47.4 | 47.62 | -4.01% | 68,430 | 331,030,106 |
| 2024-12-10 | 52 | 52.55 | 49.53 | 49.61 | -1.41% | 75,326 | 379,519,938 |
| 2024-12-09 | 49.1 | 51.6 | 48.95 | 50.32 | +2.28% | 85,008 | 431,624,161 |
| 2024-12-06 | 47.98 | 49.47 | 47.23 | 49.2 | +1.99% | 62,153 | 301,437,310 |
| 2024-12-05 | 47.88 | 48.96 | 47.46 | 48.24 | +0.1% | 41,369 | 199,127,772 |
| 2024-12-04 | 48.5 | 49.5 | 47.9 | 48.19 | -2.86% | 62,843 | 304,345,160 |
| 2024-12-03 | 49.3 | 50.91 | 49.01 | 49.61 | +0.43% | 72,961 | 364,524,878 |
| 2024-12-02 | 48.9 | 49.77 | 47.81 | 49.4 | +0.47% | 83,885 | 411,842,133 |
| 2024-11-29 | 46 | 50.49 | 46 | 49.17 | +6.89% | 144,317 | 710,623,489 |
| 2024-11-28 | 45.71 | 46.42 | 45.01 | 46 | +0.31% | 59,270 | 271,661,664 |
| 2024-11-27 | 43.95 | 45.98 | 42.93 | 45.86 | +3.64% | 85,513 | 378,899,172 |
| 2024-11-26 | 46.4 | 48.13 | 44.1 | 44.25 | -5.41% | 98,623 | 451,540,183 |
| 2024-11-25 | 46.27 | 47.38 | 45.55 | 46.78 | +1.04% | 58,829 | 272,385,493 |
| 2024-11-22 | 47.8 | 48.41 | 45.94 | 46.3 | -5.2% | 80,745 | 381,758,033 |
| 2024-11-21 | 49.2 | 50 | 47.37 | 48.84 | +0.72% | 84,061 | 410,919,147 |
| 2024-11-20 | 48.41 | 49.09 | 47.66 | 48.49 | -1.32% | 69,951 | 337,690,688 |
| 2024-11-19 | 45.91 | 50.88 | 45.91 | 49.14 | +7.53% | 102,607 | 495,854,028 |
| 2024-11-18 | 46.3 | 48.57 | 45.25 | 45.7 | -2.45% | 79,233 | 370,401,794 |
| 2024-11-15 | 49 | 50.37 | 46 | 46.85 | -5.94% | 86,123 | 415,488,926 |
| 2024-11-14 | 49.6 | 51.5 | 49.5 | 49.81 | +0.04% | 113,062 | 571,336,492 |
| 2024-11-13 | 47.95 | 50.1 | 47.6 | 49.79 | +2.62% | 99,939 | 487,767,623 |
| 2024-11-12 | 48.98 | 50.85 | 48 | 48.52 | -1.96% | 115,620 | 567,334,936 |
| 2024-11-11 | 47.01 | 51.49 | 46.8 | 49.49 | +3.56% | 182,502 | 906,045,182 |
| 2024-11-08 | 49.18 | 52.66 | 47.55 | 47.79 | -2.15% | 189,601 | 947,248,722 |
| 2024-11-07 | 49.86 | 50.6 | 46.6 | 48.84 | -5.9% | 196,283 | 956,659,485 |
| 2024-11-06 | 47.28 | 53.7 | 47.25 | 51.9 | +9.89% | 234,204 | 1,202,997,889 |
| 2024-11-05 | 46.1 | 48.19 | 45.92 | 47.23 | +0.81% | 157,541 | 743,974,926 |
| 2024-11-04 | 43.3 | 48 | 43.3 | 46.85 | +6.96% | 175,604 | 819,145,961 |
| 2024-11-01 | 44.88 | 45.28 | 42.95 | 43.8 | -3.91% | 172,380 | 760,410,782 |
| 2024-10-31 | 46 | 47.28 | 42.9 | 45.58 | +3.15% | 339,046 | 1,547,795,428 |
| 2024-10-30 | 40.01 | 45.21 | 39.67 | 44.19 | +9.06% | 330,561 | 1,400,321,938 |
| 2024-10-29 | 39.94 | 41.8 | 39.94 | 40.52 | +5.93% | 294,299 | 1,203,510,225 |
| 2024-10-28 | 39 | 39.2 | 37.58 | 38.25 | -1.8% | 131,426 | 500,865,997 |
| 2024-10-25 | 37.59 | 40.2 | 37.54 | 38.95 | +3.78% | 224,537 | 877,613,850 |
| 2024-10-24 | 39 | 39.21 | 37.52 | 37.53 | -5.7% | 145,027 | 552,896,031 |
| 2024-10-23 | 38.77 | 41.29 | 38.6 | 39.8 | +1.69% | 206,185 | 822,651,932 |
| 2024-10-22 | 40.06 | 40.1 | 38.26 | 39.14 | -4.47% | 212,890 | 830,722,174 |
| 2024-10-21 | 40.3 | 42.22 | 39.4 | 40.97 | +0.91% | 206,482 | 835,707,688 |
| 2024-10-18 | 39.7 | 41.77 | 38.66 | 40.6 | +0.59% | 205,746 | 821,844,522 |
| 2024-10-17 | 39.08 | 41.52 | 38.5 | 40.36 | +3.22% | 132,811 | 530,896,900 |
| 2024-10-16 | 39.3 | 40.89 | 38.88 | 39.1 | -3.5% | 80,127 | 317,833,545 |
| 2024-10-15 | 40.01 | 42.12 | 39 | 40.52 | +0.3% | 119,458 | 485,153,599 |
| 2024-10-14 | 40.16 | 40.77 | 38.68 | 40.4 | +0.02% | 114,615 | 457,935,135 |
| 2024-10-11 | 39.66 | 41.26 | 37.21 | 40.39 | +0.82% | 125,920 | 497,064,298 |
| 2024-10-10 | 39.34 | 42.76 | 39.34 | 40.06 | +3.51% | 144,026 | 593,602,970 |
| 2024-10-09 | 44 | 44 | 38.5 | 38.7 | -17.61% | 207,610 | 857,802,783 |
| 2024-10-08 | 48.4 | 48.4 | 41.88 | 46.97 | +13.04% | 251,575 | 1,139,276,793 |
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：