股票概览
31.95
-1.54%
-0.5
32.13
开盘价
32.78
最高价
31.57
最低价
25,348
成交量
数据更新至: 2025-03-25
技术指标
33.46
MA5 (5日均线)
34.00
MA10 (10日均线)
33.90
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 | 32.13 | 32.78 | 31.57 | 31.95 | -1.54% | 25,348 | 81,411,610 |
| 2025-03-24 | 32.9 | 33.31 | 31.24 | 32.45 | -1.99% | 55,518 | 179,207,824 |
| 2025-03-21 | 34.99 | 34.99 | 33 | 33.11 | -5.91% | 83,186 | 279,543,734 |
| 2025-03-20 | 34.47 | 35.86 | 34.04 | 35.19 | +1.73% | 105,701 | 372,986,126 |
| 2025-03-19 | 35.37 | 35.37 | 34.48 | 34.59 | -2.56% | 63,400 | 220,522,556 |
| 2025-03-18 | 35.11 | 35.66 | 34.8 | 35.5 | +1.17% | 82,240 | 290,253,842 |
| 2025-03-17 | 34.3 | 35.25 | 33.75 | 35.09 | +2.72% | 79,774 | 277,010,116 |
| 2025-03-14 | 33.15 | 34.47 | 32.63 | 34.16 | +2.46% | 63,798 | 215,116,364 |
| 2025-03-13 | 34.5 | 34.7 | 32.85 | 33.34 | -3.81% | 68,158 | 227,874,435 |
| 2025-03-12 | 34.09 | 34.97 | 33.89 | 34.66 | +2.45% | 75,902 | 261,869,093 |
| 2025-03-11 | 33.28 | 34 | 33.08 | 33.83 | -0.76% | 52,085 | 174,734,004 |
| 2025-03-10 | 33.9 | 34.38 | 33.55 | 34.09 | -0.29% | 55,988 | 189,807,974 |
| 2025-03-07 | 33.57 | 34.58 | 33.07 | 34.19 | +0.97% | 82,022 | 278,404,768 |
| 2025-03-06 | 33.5 | 34.47 | 33.37 | 33.86 | +1.38% | 73,692 | 249,956,990 |
| 2025-03-05 | 32.4 | 33.83 | 32.2 | 33.4 | +2.77% | 78,743 | 260,960,770 |
| 2025-03-04 | 31.34 | 32.59 | 31.2 | 32.5 | +1.63% | 50,038 | 161,172,389 |
| 2025-03-03 | 32.44 | 33 | 31.38 | 31.98 | -0.96% | 66,669 | 214,743,597 |
| 2025-02-28 | 35.28 | 35.35 | 31.95 | 32.29 | -9.04% | 125,055 | 415,783,691 |
| 2025-02-27 | 35.78 | 36.58 | 35.2 | 35.5 | -2.15% | 108,639 | 389,090,448 |
| 2025-02-26 | 36.77 | 37.35 | 35.08 | 36.28 | +0.53% | 176,717 | 645,581,821 |
| 2025-02-25 | 35.48 | 36.88 | 35.2 | 36.09 | -0.77% | 105,248 | 377,939,137 |
| 2025-02-24 | 36.59 | 36.59 | 35.35 | 36.37 | -1.68% | 122,469 | 440,417,704 |
| 2025-02-21 | 35.81 | 37.5 | 35.81 | 36.99 | +2.49% | 187,018 | 687,344,764 |
| 2025-02-20 | 36.16 | 37.17 | 35.6 | 36.09 | +0.98% | 232,369 | 843,326,119 |
| 2025-02-19 | 33.68 | 35.99 | 33.57 | 35.74 | +6.15% | 188,965 | 663,056,814 |
| 2025-02-18 | 34.61 | 35.18 | 33.55 | 33.67 | -3.8% | 114,105 | 391,994,554 |
| 2025-02-17 | 33.2 | 35.18 | 33.15 | 35 | +4.54% | 153,996 | 530,769,171 |
| 2025-02-14 | 33.7 | 34.25 | 33.18 | 33.48 | -0.65% | 96,141 | 323,491,374 |
| 2025-02-13 | 35.1 | 35.1 | 33.7 | 33.7 | -4.8% | 144,079 | 492,882,985 |
| 2025-02-12 | 35.01 | 35.4 | 34.5 | 35.4 | -0.78% | 164,007 | 572,965,088 |
| 2025-02-11 | 34.45 | 35.68 | 33.66 | 35.68 | +4.39% | 230,988 | 810,355,104 |
| 2025-02-10 | 33.88 | 34.5 | 33.6 | 34.18 | -0.18% | 140,351 | 477,381,270 |
| 2025-02-07 | 33.4 | 35.08 | 33.4 | 34.24 | +3.98% | 204,986 | 703,729,767 |
| 2025-02-06 | 31.99 | 33 | 31.7 | 32.93 | +4.47% | 148,728 | 482,747,270 |
| 2025-02-05 | 32.16 | 33.44 | 31.38 | 31.52 | -3.08% | 142,229 | 452,933,010 |
| 2025-01-27 | 34.03 | 34.91 | 32.44 | 32.52 | -8.42% | 170,848 | 571,056,097 |
| 2025-01-24 | 34.66 | 36.48 | 34.12 | 35.51 | +2.45% | 245,181 | 868,839,522 |
| 2025-01-23 | 38.65 | 39.5 | 34.65 | 34.66 | -8.55% | 314,591 | 1,158,809,133 |
| 2025-01-22 | 36 | 39.77 | 36 | 37.9 | +14.36% | 381,732 | 1,456,341,833 |
| 2025-01-21 | 31.7 | 33.5 | 30.79 | 33.14 | +4.84% | 237,290 | 760,487,936 |
| 2025-01-20 | 30.01 | 32.49 | 29.91 | 31.61 | +8.29% | 236,018 | 737,497,040 |
| 2025-01-17 | 29.22 | 29.85 | 28.9 | 29.19 | -1.35% | 94,948 | 277,786,744 |
| 2025-01-16 | 29.25 | 29.98 | 28.8 | 29.59 | +2.78% | 140,157 | 411,570,007 |
| 2025-01-15 | 29.5 | 29.72 | 28.6 | 28.79 | -2.41% | 87,679 | 255,077,357 |
| 2025-01-14 | 27.66 | 29.5 | 27.51 | 29.5 | +7.94% | 121,213 | 347,850,272 |
| 2025-01-13 | 27 | 27.92 | 26.22 | 27.33 | -2.67% | 95,558 | 259,335,877 |
| 2025-01-10 | 29.66 | 29.95 | 28.01 | 28.08 | -6.02% | 119,210 | 347,231,318 |
| 2025-01-09 | 29.67 | 30.35 | 29.12 | 29.88 | +0.54% | 125,735 | 375,636,491 |
| 2025-01-08 | 29.66 | 30.14 | 27.89 | 29.72 | -1% | 152,420 | 445,043,441 |
| 2025-01-07 | 27.98 | 30.14 | 27.76 | 30.02 | +8.65% | 171,676 | 500,360,026 |
| 2025-01-06 | 28.12 | 28.88 | 27.12 | 27.63 | -4.06% | 112,434 | 315,470,004 |
| 2025-01-03 | 32.75 | 33 | 28.6 | 28.8 | -11.66% | 195,712 | 590,774,852 |
| 2025-01-02 | 33.5 | 34.1 | 31.23 | 32.6 | -6.88% | 201,678 | 660,340,400 |
| 2024-12-31 | 34.83 | 36.64 | 34.1 | 35.01 | +0.6% | 223,955 | 793,393,884 |
| 2024-12-30 | 36.68 | 39.98 | 34.77 | 34.8 | -6.25% | 285,470 | 1,069,933,553 |
| 2024-12-27 | 36.5 | 37.52 | 35.87 | 37.12 | -2.01% | 243,310 | 890,730,756 |
| 2024-12-26 | 34.82 | 38.8 | 34.18 | 37.88 | +8.57% | 373,254 | 1,382,667,777 |
| 2024-12-25 | 36 | 36.86 | 34.51 | 34.89 | -2.73% | 376,729 | 1,340,522,598 |
| 2024-12-24 | 30.35 | 35.87 | 29.8 | 35.87 | +20.01% | 357,982 | 1,241,087,381 |
| 2024-12-23 | 31.1 | 31.9 | 29.84 | 29.89 | -3.92% | 93,242 | 288,115,687 |
| 2024-12-20 | 29.83 | 32 | 29.54 | 31.11 | +3.25% | 112,617 | 350,253,675 |
| 2024-12-19 | 28.5 | 30.3 | 28.5 | 30.13 | +3.04% | 71,328 | 212,291,177 |
| 2024-12-18 | 29.09 | 29.79 | 27.79 | 29.24 | +0.58% | 61,523 | 177,513,398 |
| 2024-12-17 | 31 | 31.84 | 28.99 | 29.07 | -6.71% | 99,780 | 303,010,992 |
| 2024-12-16 | 29.7 | 31.42 | 29.64 | 31.16 | +4.32% | 109,945 | 339,641,255 |
| 2024-12-13 | 30.48 | 31.03 | 29.86 | 29.87 | -2.96% | 57,624 | 174,582,292 |
| 2024-12-12 | 31.49 | 31.49 | 30.33 | 30.78 | -1.76% | 67,935 | 208,638,967 |
| 2024-12-11 | 29.93 | 31.33 | 29.85 | 31.33 | +4.71% | 107,686 | 330,829,184 |
| 2024-12-10 | 30 | 30.89 | 29.82 | 29.92 | +1.29% | 82,333 | 250,100,677 |
| 2024-12-09 | 29.32 | 29.69 | 28.9 | 29.54 | +0.17% | 44,644 | 130,713,204 |
| 2024-12-06 | 29.61 | 29.9 | 28.9 | 29.49 | -1.14% | 55,294 | 162,592,113 |
| 2024-12-05 | 29.18 | 30.14 | 29.18 | 29.83 | +1.5% | 45,953 | 137,056,261 |
| 2024-12-04 | 29.77 | 30.06 | 29.2 | 29.39 | -2.23% | 44,154 | 130,817,630 |
| 2024-12-03 | 30.3 | 30.5 | 29.6 | 30.06 | -1.02% | 61,477 | 184,753,821 |
| 2024-12-02 | 28.5 | 31.18 | 28.49 | 30.37 | +6.19% | 97,580 | 292,910,357 |
| 2024-11-29 | 28.22 | 29.09 | 28.02 | 28.6 | +0.11% | 53,560 | 153,036,445 |
| 2024-11-28 | 29.04 | 29.26 | 28.48 | 28.57 | -2.49% | 44,438 | 128,435,158 |
| 2024-11-27 | 28.8 | 29.32 | 27.75 | 29.3 | +1.67% | 44,734 | 127,747,692 |
| 2024-11-26 | 28.99 | 29.76 | 28.68 | 28.82 | -1.27% | 40,055 | 116,942,880 |
| 2024-11-25 | 29.06 | 29.45 | 28.3 | 29.19 | +0.48% | 43,221 | 124,101,973 |
| 2024-11-22 | 30.75 | 31.35 | 29.02 | 29.05 | -5.62% | 60,619 | 182,573,138 |
| 2024-11-21 | 31 | 31.28 | 30.1 | 30.78 | -2.1% | 59,479 | 182,703,362 |
| 2024-11-20 | 30.98 | 31.95 | 30.7 | 31.44 | +0.83% | 66,158 | 208,183,367 |
| 2024-11-19 | 29.3 | 31.19 | 29.24 | 31.18 | +7.04% | 73,243 | 220,666,272 |
| 2024-11-18 | 30.6 | 31.15 | 28.65 | 29.13 | -5.14% | 79,439 | 233,829,415 |
| 2024-11-15 | 32.6 | 32.98 | 30.61 | 30.71 | -6.17% | 99,158 | 316,822,844 |
| 2024-11-14 | 33.68 | 34.7 | 32.5 | 32.73 | -2.88% | 113,475 | 382,583,602 |
| 2024-11-13 | 33.54 | 34.1 | 32.01 | 33.7 | -0.21% | 113,644 | 376,392,059 |
| 2024-11-12 | 34.16 | 35.4 | 33.03 | 33.77 | -2.2% | 160,941 | 542,973,181 |
| 2024-11-11 | 32.36 | 34.73 | 32.36 | 34.53 | +5.21% | 207,214 | 705,453,231 |
| 2024-11-08 | 30.55 | 33.5 | 30.55 | 32.82 | +6.7% | 171,325 | 555,726,363 |
| 2024-11-07 | 30.2 | 30.96 | 30.1 | 30.76 | -1.25% | 81,924 | 249,511,388 |
| 2024-11-06 | 31.58 | 32.65 | 30.88 | 31.15 | -0.16% | 91,437 | 290,378,234 |
| 2024-11-05 | 30.4 | 31.65 | 30.31 | 31.2 | +1.86% | 73,112 | 226,858,542 |
| 2024-11-04 | 29.5 | 30.86 | 29.49 | 30.63 | +2.44% | 58,304 | 177,778,561 |
| 2024-11-01 | 32.7 | 33 | 29.82 | 29.9 | -8.62% | 124,318 | 382,598,337 |
| 2024-10-31 | 32.8 | 33.5 | 31.41 | 32.72 | +1.39% | 134,100 | 440,318,614 |
| 2024-10-30 | 31.01 | 32.95 | 30.8 | 32.27 | +3.26% | 109,677 | 353,376,229 |
| 2024-10-29 | 33.19 | 33.19 | 31.2 | 31.25 | -5.3% | 102,117 | 326,147,188 |
| 2024-10-28 | 31.5 | 33.18 | 31.05 | 33 | +5.84% | 129,099 | 418,247,872 |
| 2024-10-25 | 31.4 | 31.8 | 30.9 | 31.18 | +0.03% | 73,861 | 231,251,897 |
| 2024-10-24 | 30.96 | 31.71 | 30.63 | 31.17 | -0.32% | 64,807 | 201,650,782 |
| 2024-10-23 | 31.8 | 32.42 | 31 | 31.27 | -2.65% | 117,591 | 374,703,579 |
| 2024-10-22 | 33 | 33.95 | 31.78 | 32.12 | -2.81% | 161,130 | 524,808,504 |
| 2024-10-21 | 32.12 | 34 | 31.88 | 33.05 | +4.92% | 216,214 | 714,604,744 |
| 2024-10-18 | 29.3 | 32.42 | 29.1 | 31.5 | +6.1% | 192,554 | 606,922,023 |
| 2024-10-17 | 28.81 | 30.59 | 28.63 | 29.69 | +4.29% | 124,341 | 370,183,167 |
| 2024-10-16 | 28.6 | 29.23 | 28.01 | 28.47 | -5.73% | 93,667 | 268,137,233 |
| 2024-10-15 | 28.95 | 31.32 | 28.94 | 30.2 | +2.72% | 151,742 | 462,508,528 |
| 2024-10-14 | 27.55 | 29.5 | 27.55 | 29.4 | +6.75% | 96,661 | 277,451,377 |
| 2024-10-11 | 30.01 | 30.15 | 27.15 | 27.54 | -8.5% | 79,662 | 225,664,288 |
| 2024-10-10 | 31.27 | 32 | 29.5 | 30.1 | -4.66% | 97,838 | 296,645,732 |
| 2024-10-09 | 32.11 | 35.48 | 29.78 | 31.57 | -9.31% | 181,289 | 587,134,118 |
| 2024-10-08 | 34.79 | 34.81 | 30 | 34.81 | +19.83% | 184,122 | 602,709,933 |
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：