股票概览
31.13
-0.22%
-0.07
31.2
开盘价
32.4
最高价
30.92
最低价
19,067
成交量
数据更新至: 2025-03-25
技术指标
32.12
MA5 (5日均线)
32.49
MA10 (10日均线)
32.61
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 | 31.2 | 32.4 | 30.92 | 31.13 | -0.22% | 19,067 | 59,985,301 |
| 2025-03-24 | 31.95 | 32.14 | 30.21 | 31.2 | -1.45% | 29,608 | 92,448,620 |
| 2025-03-21 | 33.15 | 33.19 | 31.63 | 31.66 | -5.12% | 39,038 | 125,875,971 |
| 2025-03-20 | 33.15 | 33.99 | 33.13 | 33.37 | +0.39% | 41,761 | 140,386,697 |
| 2025-03-19 | 33.2 | 33.63 | 32.94 | 33.24 | -0.75% | 21,876 | 72,699,998 |
| 2025-03-18 | 33.28 | 33.58 | 32.89 | 33.49 | +0.6% | 30,827 | 102,585,502 |
| 2025-03-17 | 32.8 | 33.35 | 32.51 | 33.29 | +1.49% | 31,689 | 104,762,395 |
| 2025-03-14 | 31.55 | 33.08 | 31.33 | 32.8 | +3.14% | 34,351 | 111,204,484 |
| 2025-03-13 | 32.55 | 32.9 | 31.33 | 31.8 | -3.4% | 33,702 | 107,089,950 |
| 2025-03-12 | 32.53 | 33.08 | 32.3 | 32.92 | +1.35% | 25,485 | 83,493,569 |
| 2025-03-11 | 32.15 | 32.77 | 32.03 | 32.48 | -1.19% | 23,029 | 74,516,849 |
| 2025-03-10 | 32.52 | 33.27 | 32.5 | 32.87 | +0.52% | 22,609 | 74,160,097 |
| 2025-03-07 | 32.97 | 33.57 | 32.38 | 32.7 | -1.8% | 32,579 | 107,075,790 |
| 2025-03-06 | 33 | 33.79 | 32.95 | 33.3 | +0.82% | 42,480 | 141,859,306 |
| 2025-03-05 | 32.5 | 33.37 | 32 | 33.03 | +0.95% | 33,898 | 111,136,335 |
| 2025-03-04 | 31.53 | 32.82 | 31.5 | 32.72 | +2.67% | 35,919 | 116,484,502 |
| 2025-03-03 | 31.49 | 32.12 | 30.93 | 31.87 | +1.24% | 32,521 | 103,076,291 |
| 2025-02-28 | 33.8 | 34.18 | 31.31 | 31.48 | -5.92% | 47,622 | 154,127,288 |
| 2025-02-27 | 33.4 | 34.99 | 32.39 | 33.46 | +0.18% | 59,475 | 198,739,404 |
| 2025-02-26 | 32.57 | 33.88 | 32.29 | 33.4 | +2.77% | 60,928 | 202,563,971 |
| 2025-02-25 | 32.38 | 32.95 | 32.12 | 32.5 | -1.46% | 33,107 | 107,790,477 |
| 2025-02-24 | 32.16 | 33.28 | 31.81 | 32.98 | +1.48% | 61,525 | 201,733,979 |
| 2025-02-21 | 32.55 | 32.66 | 32.01 | 32.5 | -0.76% | 45,571 | 147,478,546 |
| 2025-02-20 | 31.58 | 32.85 | 31.28 | 32.75 | +4.37% | 67,332 | 216,891,502 |
| 2025-02-19 | 30.27 | 31.43 | 30.21 | 31.38 | +3.29% | 34,815 | 108,265,583 |
| 2025-02-18 | 31.69 | 31.96 | 30.22 | 30.38 | -3% | 36,021 | 112,328,357 |
| 2025-02-17 | 31.23 | 31.47 | 30.71 | 31.32 | +1.2% | 30,414 | 94,675,127 |
| 2025-02-14 | 31.33 | 31.48 | 30.81 | 30.95 | -1.05% | 29,180 | 90,811,887 |
| 2025-02-13 | 32.07 | 32.08 | 31.21 | 31.28 | -2.46% | 33,614 | 106,115,063 |
| 2025-02-12 | 31.78 | 32.33 | 31.56 | 32.07 | -0.25% | 46,572 | 148,781,182 |
| 2025-02-11 | 32.6 | 33.2 | 31.86 | 32.15 | -0.99% | 57,426 | 186,018,380 |
| 2025-02-10 | 31.58 | 32.5 | 30.92 | 32.47 | +2.36% | 74,212 | 236,391,426 |
| 2025-02-07 | 31.34 | 32.8 | 31.32 | 31.72 | +2.99% | 103,747 | 332,858,335 |
| 2025-02-06 | 29.34 | 30.8 | 29.33 | 30.8 | +4.48% | 40,374 | 122,033,610 |
| 2025-02-05 | 29.99 | 30 | 29.46 | 29.48 | -0.1% | 17,228 | 51,112,763 |
| 2025-01-27 | 30.21 | 30.49 | 29.48 | 29.51 | -2.35% | 20,610 | 61,401,128 |
| 2025-01-24 | 29.52 | 30.3 | 29.45 | 30.22 | +1.55% | 28,547 | 85,497,220 |
| 2025-01-23 | 29.99 | 30.44 | 29.71 | 29.76 | +0.51% | 29,857 | 89,718,462 |
| 2025-01-22 | 29.52 | 30.44 | 29.4 | 29.61 | -1.27% | 28,408 | 84,810,671 |
| 2025-01-21 | 29.08 | 30.1 | 29.02 | 29.99 | +3.34% | 35,100 | 104,136,076 |
| 2025-01-20 | 29.15 | 29.25 | 28.71 | 29.02 | +0.59% | 22,041 | 63,953,533 |
| 2025-01-17 | 28.18 | 29.11 | 28.18 | 28.85 | +1.76% | 24,998 | 72,054,374 |
| 2025-01-16 | 28.4 | 28.85 | 28.04 | 28.35 | -0.07% | 15,945 | 45,415,467 |
| 2025-01-15 | 28.84 | 28.84 | 28.2 | 28.37 | -1.15% | 15,012 | 42,800,215 |
| 2025-01-14 | 27.26 | 28.71 | 27.26 | 28.7 | +5.44% | 20,303 | 57,313,742 |
| 2025-01-13 | 26.68 | 27.53 | 26.25 | 27.22 | +0.18% | 12,809 | 34,556,225 |
| 2025-01-10 | 28.52 | 28.52 | 27.13 | 27.17 | -3.82% | 15,897 | 44,201,371 |
| 2025-01-09 | 27.5 | 28.52 | 27.5 | 28.25 | +1.25% | 15,214 | 42,985,076 |
| 2025-01-08 | 28.1 | 28.28 | 26.9 | 27.9 | -1.17% | 17,202 | 47,622,571 |
| 2025-01-07 | 27.15 | 28.25 | 27.12 | 28.23 | +4.09% | 19,081 | 52,894,199 |
| 2025-01-06 | 27 | 27.56 | 26 | 27.12 | -0.37% | 15,355 | 41,421,050 |
| 2025-01-03 | 29.27 | 30.08 | 27.22 | 27.22 | -7% | 29,632 | 83,688,085 |
| 2025-01-02 | 29.83 | 30.68 | 28.94 | 29.27 | -2.43% | 25,035 | 74,715,144 |
| 2024-12-31 | 31.05 | 31.43 | 29.99 | 30 | -3.51% | 25,285 | 77,463,621 |
| 2024-12-30 | 31.26 | 31.53 | 30.51 | 31.09 | -0.54% | 22,762 | 70,802,596 |
| 2024-12-27 | 31.39 | 31.8 | 30.9 | 31.26 | -0.89% | 33,428 | 105,012,042 |
| 2024-12-26 | 30.39 | 31.56 | 29.87 | 31.54 | +3.78% | 42,551 | 132,470,007 |
| 2024-12-25 | 29.66 | 30.86 | 28.88 | 30.39 | +1.91% | 34,156 | 102,319,867 |
| 2024-12-24 | 29.22 | 29.9 | 29.18 | 29.82 | +2.05% | 18,288 | 54,218,162 |
| 2024-12-23 | 30.62 | 31.12 | 29.01 | 29.22 | -5.28% | 23,199 | 69,125,656 |
| 2024-12-20 | 30.29 | 31.3 | 30.1 | 30.85 | +1.45% | 26,386 | 81,323,468 |
| 2024-12-19 | 29.29 | 30.66 | 29 | 30.41 | +2.12% | 27,596 | 82,779,322 |
| 2024-12-18 | 29.37 | 30.09 | 28.65 | 29.78 | +1.67% | 21,196 | 62,725,664 |
| 2024-12-17 | 30.6 | 30.79 | 29.2 | 29.29 | -4.65% | 26,923 | 80,050,486 |
| 2024-12-16 | 30.78 | 31.37 | 30.2 | 30.72 | -0.74% | 28,448 | 87,586,586 |
| 2024-12-13 | 31.75 | 31.95 | 30.89 | 30.95 | -3.4% | 33,150 | 103,776,521 |
| 2024-12-12 | 32.16 | 32.85 | 31.52 | 32.04 | -1.42% | 39,680 | 127,138,895 |
| 2024-12-11 | 31.8 | 32.5 | 31.37 | 32.5 | +1.09% | 48,915 | 156,157,278 |
| 2024-12-10 | 32.49 | 33.76 | 31.89 | 32.15 | +2.23% | 84,423 | 275,813,431 |
| 2024-12-09 | 31.23 | 31.74 | 30.71 | 31.45 | +0.7% | 34,491 | 107,760,210 |
| 2024-12-06 | 30.6 | 31.3 | 29.9 | 31.23 | +2.06% | 49,283 | 151,341,760 |
| 2024-12-05 | 30.34 | 30.88 | 30.08 | 30.6 | +0.16% | 33,452 | 102,179,845 |
| 2024-12-04 | 30.87 | 31.57 | 30.18 | 30.55 | -1.71% | 46,717 | 144,561,517 |
| 2024-12-03 | 31.46 | 31.65 | 30.86 | 31.08 | -1.18% | 41,289 | 128,575,723 |
| 2024-12-02 | 31.01 | 31.67 | 30.86 | 31.45 | -1.19% | 68,662 | 215,040,673 |
| 2024-11-29 | 29.85 | 33.1 | 29.78 | 31.83 | +2.61% | 112,677 | 348,044,561 |
| 2024-11-28 | 29.68 | 34.07 | 29.29 | 31.02 | +9.26% | 138,180 | 445,128,203 |
| 2024-11-27 | 27.7 | 28.39 | 26.8 | 28.39 | +2.31% | 28,169 | 77,441,998 |
| 2024-11-26 | 28.6 | 28.6 | 27.65 | 27.75 | -1.87% | 25,458 | 71,560,128 |
| 2024-11-25 | 28.66 | 28.7 | 27.65 | 28.28 | -0.46% | 26,296 | 73,807,180 |
| 2024-11-22 | 30.23 | 30.33 | 28.41 | 28.41 | -6.02% | 37,341 | 109,631,998 |
| 2024-11-21 | 30.73 | 30.73 | 29.98 | 30.23 | -1.63% | 34,012 | 102,873,755 |
| 2024-11-20 | 29.58 | 30.97 | 29.3 | 30.73 | +3.02% | 51,098 | 155,540,281 |
| 2024-11-19 | 28.64 | 29.89 | 28.55 | 29.83 | +4.05% | 33,047 | 96,453,250 |
| 2024-11-18 | 30.08 | 30.28 | 28.48 | 28.67 | -2.78% | 35,293 | 103,060,120 |
| 2024-11-15 | 30.53 | 31.15 | 29.4 | 29.49 | -3.94% | 38,041 | 115,382,963 |
| 2024-11-14 | 31.69 | 32.09 | 30.7 | 30.7 | -2.54% | 39,181 | 122,952,715 |
| 2024-11-13 | 31.65 | 32.27 | 30.78 | 31.5 | -0.82% | 52,308 | 164,686,757 |
| 2024-11-12 | 33 | 33.6 | 31.36 | 31.76 | -5.7% | 86,220 | 281,002,750 |
| 2024-11-11 | 32.7 | 34.01 | 32.36 | 33.68 | -1.32% | 100,641 | 334,255,015 |
| 2024-11-08 | 36.39 | 37.1 | 33.36 | 34.13 | +1.16% | 211,730 | 736,980,521 |
| 2024-11-07 | 33.74 | 33.74 | 33.74 | 33.74 | +19.99% | 42,303 | 142,729,748 |
| 2024-11-06 | 27.65 | 28.53 | 27.31 | 28.12 | +1.88% | 68,865 | 192,947,397 |
| 2024-11-05 | 26.78 | 27.99 | 26.73 | 27.6 | +2.87% | 58,547 | 161,966,087 |
| 2024-11-04 | 25.76 | 27.24 | 25.76 | 26.83 | +4.15% | 30,047 | 80,461,002 |
| 2024-11-01 | 26.88 | 28.05 | 25.66 | 25.76 | -5.01% | 42,856 | 114,621,597 |
| 2024-10-31 | 27.3 | 27.46 | 26.6 | 27.12 | -0.44% | 37,972 | 102,567,595 |
| 2024-10-30 | 27.06 | 27.8 | 26.77 | 27.24 | +0.04% | 43,203 | 117,884,930 |
| 2024-10-29 | 28.18 | 28.9 | 27.14 | 27.23 | -2.72% | 72,422 | 201,894,252 |
| 2024-10-28 | 26.74 | 28.1 | 26.01 | 27.99 | +3.94% | 78,978 | 214,236,288 |
| 2024-10-25 | 26.68 | 27.6 | 24.94 | 26.93 | -1.03% | 74,930 | 197,915,714 |
| 2024-10-24 | 26.94 | 27.33 | 26.55 | 27.21 | +0.63% | 25,557 | 68,987,163 |
| 2024-10-23 | 27.4 | 27.69 | 26.85 | 27.04 | -1.99% | 36,948 | 100,733,786 |
| 2024-10-22 | 27.08 | 28 | 26.9 | 27.59 | +1.66% | 40,016 | 109,981,121 |
| 2024-10-21 | 26.77 | 27.88 | 26.63 | 27.14 | +1.38% | 48,424 | 131,982,407 |
| 2024-10-18 | 25.7 | 27.35 | 25.6 | 26.77 | +4% | 48,031 | 127,067,116 |
| 2024-10-17 | 25.39 | 26.3 | 25.39 | 25.74 | +2.02% | 36,888 | 95,540,593 |
| 2024-10-16 | 24.94 | 25.74 | 24.94 | 25.23 | -1.68% | 23,032 | 58,305,379 |
| 2024-10-15 | 26.32 | 26.88 | 25.61 | 25.66 | -2.51% | 35,271 | 92,010,531 |
| 2024-10-14 | 25.1 | 26.33 | 24.58 | 26.32 | +4.86% | 39,532 | 101,363,011 |
| 2024-10-11 | 26.5 | 26.67 | 24.75 | 25.1 | -5.92% | 35,587 | 90,700,373 |
| 2024-10-10 | 27.36 | 27.49 | 26.28 | 26.68 | +1.48% | 42,454 | 114,479,543 |
| 2024-10-09 | 28.8 | 29.29 | 26.26 | 26.29 | -13.18% | 61,416 | 170,617,376 |
| 2024-10-08 | 32 | 32 | 27.48 | 30.28 | +12.65% | 89,730 | 266,951,578 |
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：