股票概览
32.72
+4.01%
+1.26
30.85
开盘价
33.97
最高价
29.6
最低价
169,443
成交量
数据更新至: 2025-03-25
技术指标
31.94
MA5 (5日均线)
31.72
MA10 (10日均线)
29.70
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 | 30.85 | 33.97 | 29.6 | 32.72 | +4.01% | 169,443 | 535,287,460 |
| 2025-03-24 | 30.5 | 31.66 | 29.56 | 31.46 | +1.32% | 143,999 | 443,820,906 |
| 2025-03-21 | 31.38 | 31.9 | 30.76 | 31.05 | -1.74% | 141,440 | 442,781,934 |
| 2025-03-20 | 32.74 | 34.96 | 31.6 | 31.6 | -3.89% | 208,141 | 690,001,244 |
| 2025-03-19 | 34 | 34.44 | 32.69 | 32.88 | -5.6% | 184,455 | 617,643,074 |
| 2025-03-18 | 35.88 | 37.29 | 34.2 | 34.83 | -3.41% | 244,564 | 865,362,069 |
| 2025-03-17 | 35.99 | 38.65 | 35.5 | 36.06 | +11.95% | 328,677 | 1,212,866,599 |
| 2025-03-14 | 28.1 | 32.21 | 27.82 | 32.21 | +20.01% | 206,037 | 635,860,157 |
| 2025-03-13 | 27.18 | 27.62 | 26.47 | 26.84 | -2.4% | 68,146 | 183,390,987 |
| 2025-03-12 | 27.55 | 27.82 | 27.16 | 27.5 | -0.72% | 70,113 | 192,470,566 |
| 2025-03-11 | 26.1 | 27.84 | 25.82 | 27.7 | +4.17% | 93,046 | 251,274,983 |
| 2025-03-10 | 26.8 | 26.95 | 26.31 | 26.59 | -1.99% | 57,600 | 153,203,330 |
| 2025-03-07 | 27.47 | 28.28 | 26.83 | 27.13 | -1.24% | 87,114 | 238,069,452 |
| 2025-03-06 | 27.12 | 27.49 | 26.52 | 27.47 | +1.4% | 89,774 | 243,586,682 |
| 2025-03-05 | 26.8 | 27.36 | 26.26 | 27.09 | +1.38% | 76,327 | 205,888,962 |
| 2025-03-04 | 28.3 | 28.3 | 26.5 | 26.72 | -6.96% | 105,675 | 285,317,541 |
| 2025-03-03 | 27.99 | 29.09 | 26.9 | 28.72 | +0.63% | 119,048 | 334,015,251 |
| 2025-02-28 | 29.01 | 30.88 | 28.08 | 28.54 | -4.8% | 159,101 | 466,965,673 |
| 2025-02-27 | 27.01 | 31.08 | 27.01 | 29.98 | +11.04% | 212,854 | 614,498,569 |
| 2025-02-26 | 26.88 | 27.15 | 26.38 | 27 | +1.12% | 89,937 | 240,365,219 |
| 2025-02-25 | 26.54 | 28.39 | 26.35 | 26.7 | -0.89% | 119,238 | 322,530,781 |
| 2025-02-24 | 26.32 | 27.27 | 26.07 | 26.94 | +2.32% | 113,291 | 303,226,406 |
| 2025-02-21 | 26.15 | 26.65 | 25.86 | 26.33 | +0.96% | 87,906 | 230,909,644 |
| 2025-02-20 | 25.18 | 27.29 | 25.08 | 26.08 | +3.86% | 114,134 | 299,255,309 |
| 2025-02-19 | 24.15 | 25.27 | 23.91 | 25.11 | +3.8% | 68,893 | 170,235,540 |
| 2025-02-18 | 25.67 | 25.88 | 24 | 24.19 | -6.6% | 80,379 | 200,123,136 |
| 2025-02-17 | 24.48 | 25.96 | 24.32 | 25.9 | +5.8% | 113,475 | 288,052,663 |
| 2025-02-14 | 24.64 | 25 | 24.32 | 24.48 | -1.81% | 50,214 | 123,641,915 |
| 2025-02-13 | 25.1 | 25.3 | 24.6 | 24.93 | -0.6% | 60,831 | 152,171,357 |
| 2025-02-12 | 24.78 | 25.09 | 24.56 | 25.08 | +0.76% | 57,259 | 142,035,901 |
| 2025-02-11 | 25 | 25.21 | 24.48 | 24.89 | +0.04% | 63,180 | 156,848,525 |
| 2025-02-10 | 23.91 | 24.9 | 23.76 | 24.88 | +4.71% | 75,922 | 184,930,506 |
| 2025-02-07 | 23.22 | 23.91 | 23.1 | 23.76 | +2.02% | 51,088 | 120,709,940 |
| 2025-02-06 | 22.84 | 23.29 | 22.6 | 23.29 | +1.97% | 37,294 | 85,819,371 |
| 2025-02-05 | 23.29 | 23.3 | 22.7 | 22.84 | -0.7% | 34,818 | 79,740,667 |
| 2025-01-27 | 23.91 | 24.25 | 23 | 23 | -3.2% | 36,806 | 86,774,985 |
| 2025-01-24 | 23.87 | 23.9 | 23.31 | 23.76 | -0.25% | 42,827 | 101,115,738 |
| 2025-01-23 | 24.3 | 24.61 | 23.82 | 23.82 | -0.38% | 50,540 | 122,586,668 |
| 2025-01-22 | 24.75 | 25.09 | 23.91 | 23.91 | -5.04% | 80,122 | 195,798,503 |
| 2025-01-21 | 24.76 | 25.5 | 24.2 | 25.18 | +2.32% | 101,490 | 253,222,570 |
| 2025-01-20 | 24.89 | 25.18 | 24.46 | 24.61 | -0.69% | 54,305 | 134,468,775 |
| 2025-01-17 | 24.98 | 25.36 | 24.36 | 24.78 | -1.43% | 72,599 | 180,861,229 |
| 2025-01-16 | 24.83 | 25.3 | 24.35 | 25.14 | +1.13% | 78,790 | 196,341,318 |
| 2025-01-15 | 24.7 | 25.31 | 24.6 | 24.86 | +0.65% | 71,237 | 177,907,788 |
| 2025-01-14 | 23.73 | 24.71 | 23.57 | 24.7 | +5.74% | 59,172 | 143,601,176 |
| 2025-01-13 | 23.5 | 23.54 | 22.25 | 23.36 | +1.17% | 51,041 | 117,684,285 |
| 2025-01-10 | 24.6 | 24.86 | 23.09 | 23.09 | -7.08% | 64,500 | 154,178,922 |
| 2025-01-09 | 24.62 | 25.23 | 24.42 | 24.85 | +0.65% | 61,691 | 153,117,447 |
| 2025-01-08 | 23.83 | 24.95 | 23.6 | 24.69 | +2.62% | 81,085 | 197,321,250 |
| 2025-01-07 | 23.79 | 24.08 | 23.28 | 24.06 | +1.13% | 54,380 | 129,189,387 |
| 2025-01-06 | 24.89 | 25.17 | 23.53 | 23.79 | -5.48% | 75,402 | 182,092,514 |
| 2025-01-03 | 26.68 | 26.79 | 24.58 | 25.17 | -5.8% | 93,791 | 238,807,723 |
| 2025-01-02 | 25.5 | 27.88 | 25.5 | 26.72 | +3.93% | 133,939 | 361,661,612 |
| 2024-12-31 | 26.35 | 26.69 | 25.66 | 25.71 | -1.76% | 66,211 | 173,444,323 |
| 2024-12-30 | 26.58 | 26.89 | 25.75 | 26.17 | -2.71% | 63,952 | 167,352,072 |
| 2024-12-27 | 27.5 | 27.61 | 26.68 | 26.9 | -1.93% | 79,062 | 213,143,417 |
| 2024-12-26 | 26.91 | 27.52 | 26.78 | 27.43 | +2.54% | 86,603 | 235,942,238 |
| 2024-12-25 | 27.69 | 27.74 | 26.12 | 26.75 | -4.12% | 92,630 | 248,577,831 |
| 2024-12-24 | 27.4 | 28.1 | 26.7 | 27.9 | +3.03% | 97,465 | 267,258,688 |
| 2024-12-23 | 28.9 | 29.3 | 26.99 | 27.08 | -8.88% | 126,613 | 353,975,778 |
| 2024-12-20 | 29 | 31.59 | 29 | 29.72 | +2.24% | 132,414 | 399,446,511 |
| 2024-12-19 | 29.5 | 31.15 | 29.06 | 29.07 | -3.16% | 146,524 | 439,131,253 |
| 2024-12-18 | 28.46 | 30.33 | 27.99 | 30.02 | +4.34% | 157,546 | 459,210,616 |
| 2024-12-17 | 31.41 | 31.9 | 28.18 | 28.77 | -6.98% | 173,491 | 508,364,472 |
| 2024-12-16 | 34.94 | 36.8 | 30.56 | 30.93 | -11.48% | 226,959 | 784,467,790 |
| 2024-12-13 | 36.94 | 40.1 | 34.67 | 34.94 | 0% | 316,847 | 1,168,959,217 |
| 2024-12-12 | 29.16 | 34.94 | 29.16 | 34.94 | +19.99% | 258,784 | 835,454,921 |
| 2024-12-11 | 24.01 | 31.9 | 24.01 | 29.12 | -2.97% | 264,231 | 772,273,376 |
| 2024-12-10 | 30.01 | 30.01 | 30.01 | 30.01 | +19.99% | 106,594 | 319,888,714 |
| 2024-12-09 | 23.3 | 26.88 | 22.88 | 25.01 | +6.93% | 140,632 | 351,380,489 |
| 2024-12-06 | 23.27 | 23.7 | 23.06 | 23.39 | +0.43% | 32,061 | 74,998,222 |
| 2024-12-05 | 23.37 | 23.4 | 22.98 | 23.29 | -0.47% | 28,480 | 65,978,462 |
| 2024-12-04 | 23.6 | 24.3 | 23.15 | 23.4 | -1.64% | 48,347 | 114,627,762 |
| 2024-12-03 | 23.91 | 24.14 | 23.48 | 23.79 | -1% | 57,872 | 137,357,000 |
| 2024-12-02 | 23.4 | 24.48 | 23.4 | 24.03 | +2.08% | 90,313 | 216,390,334 |
| 2024-11-29 | 22.67 | 23.84 | 22.63 | 23.54 | +3.43% | 80,529 | 188,776,563 |
| 2024-11-28 | 22.3 | 22.98 | 22.09 | 22.76 | +1.79% | 47,213 | 107,094,249 |
| 2024-11-27 | 21.87 | 22.43 | 21.15 | 22.36 | +1.59% | 37,853 | 82,727,395 |
| 2024-11-26 | 21.5 | 22.48 | 21.5 | 22.01 | +2.09% | 39,481 | 87,265,373 |
| 2024-11-25 | 20.91 | 21.65 | 20.81 | 21.56 | +2.76% | 26,690 | 56,933,319 |
| 2024-11-22 | 22.02 | 22.39 | 20.83 | 20.98 | -5.5% | 37,284 | 80,957,866 |
| 2024-11-21 | 22.11 | 22.76 | 21.9 | 22.2 | -0.05% | 39,774 | 88,749,815 |
| 2024-11-20 | 21.7 | 22.38 | 21.55 | 22.21 | +1.97% | 28,045 | 61,787,550 |
| 2024-11-19 | 21.39 | 21.78 | 21.2 | 21.78 | +1.92% | 21,554 | 46,335,730 |
| 2024-11-18 | 22.15 | 22.48 | 21.12 | 21.37 | -3.35% | 31,863 | 68,843,848 |
| 2024-11-15 | 22.35 | 22.79 | 22.05 | 22.11 | -1.73% | 30,669 | 68,956,450 |
| 2024-11-14 | 23.3 | 23.48 | 22.45 | 22.5 | -3.68% | 45,034 | 103,227,237 |
| 2024-11-13 | 24 | 24 | 22.9 | 23.36 | -3.55% | 59,467 | 139,124,686 |
| 2024-11-12 | 23.49 | 24.73 | 23.31 | 24.22 | +3.06% | 112,294 | 270,340,136 |
| 2024-11-11 | 23 | 23.55 | 22.7 | 23.5 | -1.67% | 80,706 | 186,151,591 |
| 2024-11-08 | 23.68 | 24.5 | 22.83 | 23.9 | +0.59% | 118,459 | 277,304,438 |
| 2024-11-07 | 22.45 | 25 | 22.15 | 23.76 | +5.32% | 137,966 | 329,061,371 |
| 2024-11-06 | 22.3 | 22.85 | 22.13 | 22.56 | +2.69% | 97,692 | 219,183,140 |
| 2024-11-05 | 21.51 | 22.07 | 21.46 | 21.97 | +1.01% | 78,810 | 171,882,450 |
| 2024-11-04 | 20.81 | 22.1 | 20.15 | 21.75 | +1.26% | 95,404 | 199,781,013 |
| 2024-11-01 | 20.78 | 22.6 | 20.35 | 21.48 | +3.27% | 98,405 | 212,580,786 |
| 2024-10-31 | 20.83 | 21.2 | 20.58 | 20.8 | -0.48% | 39,461 | 82,073,508 |
| 2024-10-30 | 20.91 | 21.54 | 20.64 | 20.9 | -1.46% | 35,591 | 74,903,237 |
| 2024-10-29 | 22.65 | 22.85 | 21.13 | 21.21 | -3.5% | 51,214 | 111,443,037 |
| 2024-10-28 | 21.25 | 22.15 | 21.1 | 21.98 | +4.17% | 56,968 | 124,028,786 |
| 2024-10-25 | 20.8 | 21.3 | 20.8 | 21.1 | +0.62% | 30,053 | 63,380,315 |
| 2024-10-24 | 21.09 | 21.47 | 20.95 | 20.97 | -0.99% | 30,276 | 64,114,435 |
| 2024-10-23 | 21.42 | 21.8 | 21.07 | 21.18 | -3.02% | 54,766 | 116,769,950 |
| 2024-10-22 | 21.69 | 22.85 | 21.55 | 21.84 | +0.97% | 83,151 | 183,496,119 |
| 2024-10-21 | 20.48 | 21.65 | 20.4 | 21.63 | +5.05% | 70,765 | 149,850,197 |
| 2024-10-18 | 20.1 | 21.09 | 20.03 | 20.59 | +2.44% | 48,846 | 100,328,216 |
| 2024-10-17 | 20.3 | 20.64 | 20.03 | 20.1 | -0.59% | 32,568 | 66,187,244 |
| 2024-10-16 | 19.99 | 20.66 | 19.81 | 20.22 | -0.88% | 38,396 | 77,861,781 |
| 2024-10-15 | 20.35 | 21.38 | 20.12 | 20.4 | -3.32% | 65,732 | 136,397,468 |
| 2024-10-14 | 19.58 | 21.61 | 19.33 | 21.1 | +2.73% | 81,392 | 164,296,178 |
| 2024-10-11 | 20 | 22.48 | 19.7 | 20.54 | +3.27% | 86,521 | 182,885,555 |
| 2024-10-10 | 20 | 20.73 | 19.66 | 19.89 | +1.9% | 50,520 | 102,290,730 |
| 2024-10-09 | 22.11 | 22.2 | 19.33 | 19.52 | -17.01% | 84,022 | 175,815,686 |
| 2024-10-08 | 23.93 | 25.5 | 21.66 | 23.52 | +8.14% | 141,240 | 334,922,179 |
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：