股票概览
30.94
-0.39%
-0.12
31.1
开盘价
31.27
最高价
30.56
最低价
9,316
成交量
数据更新至: 2025-03-25
技术指标
31.83
MA5 (5日均线)
32.58
MA10 (10日均线)
32.38
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 | 31.1 | 31.27 | 30.56 | 30.94 | -0.39% | 9,316 | 28,746,585 |
| 2025-03-24 | 31.69 | 31.95 | 30.29 | 31.06 | -2.02% | 22,775 | 70,715,058 |
| 2025-03-21 | 32.62 | 32.72 | 31.62 | 31.7 | -3.15% | 24,393 | 78,225,743 |
| 2025-03-20 | 32.59 | 33.2 | 32.5 | 32.73 | +0.06% | 18,275 | 60,102,197 |
| 2025-03-19 | 33.03 | 33.2 | 32.5 | 32.71 | -1.45% | 22,144 | 72,464,815 |
| 2025-03-18 | 33.33 | 33.4 | 32.88 | 33.19 | -0.45% | 27,542 | 91,287,312 |
| 2025-03-17 | 33.28 | 33.65 | 33.1 | 33.34 | +0.12% | 29,221 | 97,330,899 |
| 2025-03-14 | 33.84 | 34.07 | 32.66 | 33.3 | +0.15% | 39,439 | 131,000,829 |
| 2025-03-13 | 33.44 | 34.1 | 32.53 | 33.25 | -1.04% | 37,195 | 123,303,907 |
| 2025-03-12 | 32.86 | 33.89 | 32.81 | 33.6 | +2.69% | 50,644 | 169,267,902 |
| 2025-03-11 | 32.36 | 32.97 | 32.32 | 32.72 | -0.7% | 25,694 | 83,885,414 |
| 2025-03-10 | 32.83 | 33.58 | 32.64 | 32.95 | -0.45% | 37,402 | 123,221,551 |
| 2025-03-07 | 32.65 | 33.77 | 32.3 | 33.1 | +1.38% | 62,011 | 206,633,081 |
| 2025-03-06 | 32.73 | 33.14 | 32.55 | 32.65 | -0.18% | 51,920 | 170,327,414 |
| 2025-03-05 | 32.47 | 32.76 | 31.93 | 32.71 | -1.33% | 63,518 | 205,618,347 |
| 2025-03-04 | 30.4 | 34.27 | 30.3 | 33.15 | +8.83% | 89,486 | 291,011,700 |
| 2025-03-03 | 30.75 | 31.16 | 30.23 | 30.46 | -0.23% | 22,240 | 68,347,634 |
| 2025-02-28 | 31.5 | 31.63 | 30.39 | 30.53 | -3.69% | 24,250 | 75,179,450 |
| 2025-02-27 | 32 | 32.14 | 30.93 | 31.7 | -0.63% | 29,266 | 92,112,337 |
| 2025-02-26 | 31.59 | 32.18 | 31.38 | 31.9 | +0.89% | 31,537 | 100,521,120 |
| 2025-02-25 | 31 | 31.88 | 30.75 | 31.62 | +1.28% | 31,910 | 100,270,406 |
| 2025-02-24 | 31.3 | 31.66 | 30.92 | 31.22 | -0.83% | 29,153 | 91,140,288 |
| 2025-02-21 | 30.82 | 32.13 | 30.6 | 31.48 | +2.08% | 46,058 | 144,629,898 |
| 2025-02-20 | 30.03 | 31.09 | 29.83 | 30.84 | +2.94% | 39,057 | 119,937,610 |
| 2025-02-19 | 29.28 | 29.96 | 29.28 | 29.96 | +2.32% | 18,353 | 54,679,515 |
| 2025-02-18 | 29.98 | 30.24 | 29.21 | 29.28 | -2.63% | 16,336 | 48,652,046 |
| 2025-02-17 | 29.98 | 30.33 | 29.69 | 30.07 | +0.53% | 16,235 | 48,782,501 |
| 2025-02-14 | 30.15 | 30.15 | 29.69 | 29.91 | -0.17% | 15,916 | 47,606,702 |
| 2025-02-13 | 30.77 | 30.77 | 29.85 | 29.96 | -2.35% | 17,749 | 53,547,585 |
| 2025-02-12 | 30.44 | 30.7 | 30.2 | 30.68 | +0.92% | 19,359 | 59,135,725 |
| 2025-02-11 | 30.4 | 30.54 | 30.11 | 30.4 | -0.46% | 17,490 | 53,066,708 |
| 2025-02-10 | 30.25 | 30.56 | 29.78 | 30.54 | +1.46% | 22,810 | 68,979,301 |
| 2025-02-07 | 30.1 | 30.8 | 29.86 | 30.1 | +0.17% | 22,906 | 69,471,843 |
| 2025-02-06 | 29.07 | 30.05 | 28.92 | 30.05 | +3.3% | 19,631 | 58,440,920 |
| 2025-02-05 | 28.99 | 29.42 | 28.72 | 29.09 | +1.39% | 17,849 | 52,044,342 |
| 2025-01-27 | 29.33 | 29.59 | 28.62 | 28.69 | -2.08% | 12,829 | 37,273,320 |
| 2025-01-24 | 28.68 | 29.37 | 28.61 | 29.3 | +1.63% | 13,236 | 38,415,393 |
| 2025-01-23 | 29.4 | 29.68 | 28.83 | 28.83 | -1.03% | 16,904 | 49,592,450 |
| 2025-01-22 | 28.98 | 29.45 | 28.98 | 29.13 | -0.24% | 14,274 | 41,707,998 |
| 2025-01-21 | 29.15 | 29.26 | 28.65 | 29.2 | +0.38% | 13,968 | 40,450,481 |
| 2025-01-20 | 28.73 | 29.28 | 28.62 | 29.09 | +1.71% | 16,759 | 48,655,308 |
| 2025-01-17 | 27.92 | 28.74 | 27.92 | 28.6 | +1.71% | 20,824 | 59,170,217 |
| 2025-01-16 | 27.95 | 28.29 | 27.57 | 28.12 | +1.15% | 19,288 | 53,937,857 |
| 2025-01-15 | 28.05 | 28.22 | 27.69 | 27.8 | -0.89% | 14,815 | 41,359,260 |
| 2025-01-14 | 27 | 28.07 | 26.85 | 28.05 | +4.35% | 20,868 | 57,633,766 |
| 2025-01-13 | 26.85 | 27.13 | 26.31 | 26.88 | -0.33% | 14,687 | 39,267,744 |
| 2025-01-10 | 28 | 28.27 | 26.97 | 26.97 | -3.78% | 16,158 | 44,705,891 |
| 2025-01-09 | 27.65 | 28.5 | 27.64 | 28.03 | +1.15% | 19,432 | 54,805,610 |
| 2025-01-08 | 28.01 | 28.14 | 26.73 | 27.71 | -1.88% | 23,861 | 65,630,228 |
| 2025-01-07 | 27.12 | 28.34 | 26.99 | 28.24 | +3.98% | 21,295 | 59,271,236 |
| 2025-01-06 | 27.22 | 27.85 | 26.5 | 27.16 | -1.02% | 22,098 | 60,254,192 |
| 2025-01-03 | 28.71 | 29 | 27.1 | 27.44 | -3.85% | 29,326 | 82,459,769 |
| 2025-01-02 | 29.67 | 29.87 | 28.22 | 28.54 | -4.45% | 26,314 | 76,609,787 |
| 2024-12-31 | 31.64 | 31.7 | 29.82 | 29.87 | -5.56% | 31,859 | 97,158,632 |
| 2024-12-30 | 31.27 | 32.15 | 30.45 | 31.63 | +0.8% | 24,443 | 77,174,867 |
| 2024-12-27 | 31.3 | 31.91 | 31.04 | 31.38 | +0.26% | 21,882 | 69,097,192 |
| 2024-12-26 | 30.66 | 31.49 | 30.4 | 31.3 | +2.05% | 17,615 | 55,002,781 |
| 2024-12-25 | 31.52 | 31.67 | 30.4 | 30.67 | -3.04% | 23,264 | 71,771,951 |
| 2024-12-24 | 31.52 | 32.08 | 30.81 | 31.63 | +1.05% | 26,422 | 83,116,962 |
| 2024-12-23 | 32.62 | 32.92 | 30.99 | 31.3 | -4.28% | 35,098 | 111,779,025 |
| 2024-12-20 | 31.71 | 33 | 31.17 | 32.7 | +1.58% | 60,039 | 194,275,863 |
| 2024-12-19 | 30.86 | 32.3 | 30.61 | 32.19 | +3.17% | 31,484 | 99,910,836 |
| 2024-12-18 | 30.8 | 31.56 | 30.13 | 31.2 | +2.13% | 19,922 | 61,745,311 |
| 2024-12-17 | 31.59 | 32.14 | 30.45 | 30.55 | -3.35% | 22,786 | 70,932,808 |
| 2024-12-16 | 32.08 | 32.37 | 31.36 | 31.61 | -1.47% | 23,884 | 76,121,324 |
| 2024-12-13 | 32.09 | 32.69 | 32 | 32.08 | -0.68% | 25,842 | 83,440,590 |
| 2024-12-12 | 32.08 | 32.49 | 31.72 | 32.3 | +0.53% | 23,286 | 74,690,463 |
| 2024-12-11 | 31.44 | 32.27 | 31.37 | 32.13 | +1.68% | 26,474 | 84,518,489 |
| 2024-12-10 | 32.48 | 32.59 | 31.51 | 31.6 | +0.03% | 31,776 | 101,764,814 |
| 2024-12-09 | 31.78 | 31.95 | 31.2 | 31.59 | +0.1% | 20,935 | 66,038,749 |
| 2024-12-06 | 31.39 | 31.68 | 31.01 | 31.56 | +0.54% | 24,660 | 77,483,717 |
| 2024-12-05 | 31.03 | 31.72 | 30.83 | 31.39 | +1.72% | 25,033 | 78,512,740 |
| 2024-12-04 | 31.14 | 31.39 | 30.6 | 30.86 | -1.22% | 18,175 | 56,284,935 |
| 2024-12-03 | 31.28 | 31.33 | 30.8 | 31.24 | +0.16% | 19,683 | 61,109,774 |
| 2024-12-02 | 30.58 | 31.2 | 30.34 | 31.19 | +2.43% | 26,756 | 82,784,684 |
| 2024-11-29 | 30.1 | 30.8 | 29.57 | 30.45 | +1.13% | 20,250 | 61,135,198 |
| 2024-11-28 | 30.75 | 30.85 | 30 | 30.11 | -1.86% | 19,355 | 58,966,832 |
| 2024-11-27 | 29.2 | 30.7 | 28.63 | 30.68 | +3.96% | 23,788 | 70,318,079 |
| 2024-11-26 | 29.65 | 30.23 | 29.39 | 29.51 | -0.87% | 15,775 | 46,873,864 |
| 2024-11-25 | 29.5 | 29.81 | 28.83 | 29.77 | +1.43% | 24,278 | 71,269,015 |
| 2024-11-22 | 30.68 | 31.51 | 29.32 | 29.35 | -5.05% | 30,442 | 93,238,468 |
| 2024-11-21 | 31.15 | 31.43 | 30.32 | 30.91 | -1.34% | 20,930 | 64,759,195 |
| 2024-11-20 | 31.01 | 31.42 | 30.78 | 31.33 | +0.58% | 24,377 | 75,893,230 |
| 2024-11-19 | 29.91 | 31.24 | 29.89 | 31.15 | +3.73% | 25,252 | 77,336,153 |
| 2024-11-18 | 31.6 | 31.85 | 29.75 | 30.03 | -4.12% | 33,838 | 102,460,451 |
| 2024-11-15 | 31.35 | 32.83 | 31.3 | 31.32 | -0.1% | 40,271 | 128,479,858 |
| 2024-11-14 | 32.35 | 32.68 | 31.3 | 31.35 | -3.6% | 25,293 | 80,637,160 |
| 2024-11-13 | 32.32 | 32.69 | 31.61 | 32.52 | -0.03% | 29,643 | 95,415,768 |
| 2024-11-12 | 32.98 | 33.42 | 32.06 | 32.53 | -0.85% | 45,172 | 147,868,894 |
| 2024-11-11 | 31.86 | 32.84 | 31.78 | 32.81 | +2.98% | 37,922 | 123,385,456 |
| 2024-11-08 | 32.1 | 32.38 | 31.56 | 31.86 | +0.5% | 42,079 | 134,756,430 |
| 2024-11-07 | 30.81 | 31.7 | 30.7 | 31.7 | +2.19% | 33,643 | 105,120,346 |
| 2024-11-06 | 31.36 | 31.59 | 30.71 | 31.02 | -0.45% | 36,916 | 115,165,110 |
| 2024-11-05 | 30.3 | 31.28 | 30.09 | 31.16 | +2.84% | 31,751 | 98,017,926 |
| 2024-11-04 | 29.15 | 30.3 | 29.06 | 30.3 | +3.52% | 21,251 | 63,827,074 |
| 2024-11-01 | 30.7 | 30.94 | 29.24 | 29.27 | -5.91% | 34,336 | 102,490,559 |
| 2024-10-31 | 31.2 | 31.41 | 30.28 | 31.11 | +0.19% | 32,167 | 99,745,964 |
| 2024-10-30 | 30.55 | 31.37 | 30.45 | 31.05 | +1.44% | 31,463 | 97,363,314 |
| 2024-10-29 | 31.68 | 31.82 | 30.57 | 30.61 | -3.29% | 34,520 | 107,503,643 |
| 2024-10-28 | 31.15 | 31.7 | 30.71 | 31.65 | +1.47% | 35,393 | 110,742,599 |
| 2024-10-25 | 30.5 | 31.49 | 30.5 | 31.19 | +2.63% | 37,601 | 116,546,190 |
| 2024-10-24 | 30.4 | 30.74 | 30.07 | 30.39 | -1.2% | 22,874 | 69,440,702 |
| 2024-10-23 | 31 | 31.2 | 30.64 | 30.76 | -2.1% | 41,006 | 126,828,536 |
| 2024-10-22 | 31.3 | 31.78 | 30.95 | 31.42 | +0.06% | 32,655 | 102,206,092 |
| 2024-10-21 | 31 | 32.23 | 31 | 31.4 | +1.29% | 52,205 | 165,002,947 |
| 2024-10-18 | 29.45 | 31.73 | 29.38 | 31 | +5.44% | 52,930 | 161,509,294 |
| 2024-10-17 | 29.19 | 30.11 | 29.17 | 29.4 | +1.98% | 34,812 | 103,368,077 |
| 2024-10-16 | 28.69 | 29.3 | 28.53 | 28.83 | -1.17% | 23,261 | 67,125,834 |
| 2024-10-15 | 29.7 | 30.38 | 29.1 | 29.17 | -2.6% | 31,945 | 95,190,335 |
| 2024-10-14 | 29.18 | 30.02 | 28.32 | 29.95 | +3.2% | 34,774 | 101,970,741 |
| 2024-10-11 | 30.55 | 30.55 | 28.6 | 29.02 | -5.29% | 36,194 | 106,082,166 |
| 2024-10-10 | 31.18 | 32.03 | 30.3 | 30.64 | -0.29% | 41,129 | 128,378,000 |
| 2024-10-09 | 33.47 | 34.14 | 30.73 | 30.73 | -12.67% | 67,777 | 219,946,520 |
| 2024-10-08 | 37 | 37 | 32 | 35.19 | +12.39% | 100,662 | 348,361,573 |
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：