股票概览
32.07
+0.28%
+0.09
31.97
开盘价
32.15
最高价
31.75
最低价
31,664
成交量
数据更新至: 2025-03-25
技术指标
31.80
MA5 (5日均线)
31.52
MA10 (10日均线)
30.94
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 | 31.97 | 32.15 | 31.75 | 32.07 | +0.28% | 31,664 | 101,250,805 |
| 2025-03-24 | 31.45 | 32.5 | 31.45 | 31.98 | +1.23% | 71,724 | 229,827,367 |
| 2025-03-21 | 32.21 | 32.36 | 31.33 | 31.59 | -0.22% | 60,587 | 192,466,991 |
| 2025-03-20 | 31.62 | 31.85 | 31.58 | 31.66 | -0.06% | 31,578 | 100,065,726 |
| 2025-03-19 | 31.48 | 31.86 | 31.48 | 31.68 | +0.41% | 34,380 | 108,823,170 |
| 2025-03-18 | 31.71 | 31.74 | 31.42 | 31.55 | +0.1% | 25,435 | 80,210,373 |
| 2025-03-17 | 31.7 | 32.02 | 31.5 | 31.52 | -0.25% | 46,578 | 147,609,078 |
| 2025-03-14 | 30.61 | 31.64 | 30.61 | 31.6 | +2.63% | 71,510 | 224,224,015 |
| 2025-03-13 | 30.77 | 30.95 | 30.52 | 30.79 | +0.1% | 31,629 | 97,152,070 |
| 2025-03-12 | 31 | 31.29 | 30.71 | 30.76 | -0.68% | 34,188 | 105,691,897 |
| 2025-03-11 | 30.5 | 31.1 | 30.45 | 30.97 | +0.72% | 37,008 | 114,113,463 |
| 2025-03-10 | 30.51 | 30.84 | 30.41 | 30.75 | +1.18% | 42,371 | 129,806,145 |
| 2025-03-07 | 30.35 | 30.49 | 30.2 | 30.39 | +0.13% | 27,692 | 84,061,222 |
| 2025-03-06 | 30.17 | 30.35 | 29.91 | 30.35 | +0.9% | 43,052 | 129,706,666 |
| 2025-03-05 | 30.28 | 30.38 | 29.91 | 30.08 | -0.92% | 30,094 | 90,392,917 |
| 2025-03-04 | 30.38 | 30.5 | 30.22 | 30.36 | -0.16% | 29,521 | 89,649,870 |
| 2025-03-03 | 30 | 30.87 | 30 | 30.41 | +1.4% | 50,090 | 152,787,137 |
| 2025-02-28 | 30.08 | 30.58 | 29.96 | 29.99 | -0.79% | 43,383 | 131,291,343 |
| 2025-02-27 | 30.04 | 30.33 | 29.89 | 30.23 | +0.67% | 36,486 | 109,840,672 |
| 2025-02-26 | 29.89 | 30.14 | 29.75 | 30.03 | +0.84% | 32,854 | 98,254,700 |
| 2025-02-25 | 30.12 | 30.2 | 29.68 | 29.78 | -1.78% | 50,344 | 150,784,744 |
| 2025-02-24 | 30.68 | 30.79 | 30.16 | 30.32 | -1.33% | 54,779 | 166,802,871 |
| 2025-02-21 | 30.93 | 31.16 | 30.54 | 30.73 | -0.65% | 50,609 | 155,816,920 |
| 2025-02-20 | 30.86 | 31.48 | 30.66 | 30.93 | +0.26% | 41,337 | 128,274,912 |
| 2025-02-19 | 30.8 | 30.9 | 30.44 | 30.85 | +0.16% | 33,485 | 102,723,768 |
| 2025-02-18 | 31.04 | 31.44 | 30.68 | 30.8 | -1.09% | 40,372 | 125,293,114 |
| 2025-02-17 | 31.85 | 32 | 31.06 | 31.14 | -2.23% | 46,129 | 144,761,797 |
| 2025-02-14 | 31.54 | 32.13 | 31.54 | 31.85 | +0.66% | 35,343 | 112,731,049 |
| 2025-02-13 | 31.5 | 31.8 | 31.44 | 31.64 | +0.22% | 34,913 | 110,403,110 |
| 2025-02-12 | 32.15 | 32.26 | 31.43 | 31.57 | -2.32% | 47,923 | 152,042,892 |
| 2025-02-11 | 32.35 | 32.45 | 32.01 | 32.32 | -0.09% | 36,552 | 117,960,573 |
| 2025-02-10 | 31.9 | 32.68 | 31.85 | 32.35 | +1.13% | 53,248 | 171,592,598 |
| 2025-02-07 | 31.83 | 32.14 | 31.66 | 31.99 | -0.12% | 53,365 | 170,367,370 |
| 2025-02-06 | 31.85 | 32.05 | 31.41 | 32.03 | +0.41% | 56,178 | 178,688,961 |
| 2025-02-05 | 30.52 | 31.96 | 30.51 | 31.9 | +4.56% | 106,429 | 334,339,660 |
| 2025-01-27 | 30 | 31.08 | 29.8 | 30.51 | +1.7% | 84,428 | 257,998,499 |
| 2025-01-24 | 29.9 | 30.3 | 29.88 | 30 | -0.17% | 29,531 | 88,748,728 |
| 2025-01-23 | 30.51 | 30.7 | 29.99 | 30.05 | -0.69% | 23,854 | 72,400,556 |
| 2025-01-22 | 30.36 | 30.4 | 30.05 | 30.26 | -0.56% | 19,070 | 57,584,383 |
| 2025-01-21 | 30.68 | 30.7 | 30.22 | 30.43 | -0.2% | 16,191 | 49,201,274 |
| 2025-01-20 | 30.21 | 30.66 | 30.21 | 30.49 | +1.03% | 24,276 | 74,069,580 |
| 2025-01-17 | 29.85 | 30.29 | 29.8 | 30.18 | +0.8% | 20,999 | 63,232,515 |
| 2025-01-16 | 29.99 | 30.37 | 29.75 | 29.94 | -0.23% | 26,213 | 78,771,709 |
| 2025-01-15 | 30.18 | 30.28 | 29.93 | 30.01 | -0.6% | 20,787 | 62,534,610 |
| 2025-01-14 | 29.4 | 30.28 | 29.29 | 30.19 | +3.04% | 37,468 | 111,702,272 |
| 2025-01-13 | 29.02 | 29.36 | 29.02 | 29.3 | +0.45% | 24,706 | 72,202,858 |
| 2025-01-10 | 29.55 | 29.75 | 29.16 | 29.17 | -1.78% | 29,183 | 85,892,813 |
| 2025-01-09 | 30.1 | 30.18 | 29.52 | 29.7 | -0.6% | 30,491 | 90,913,241 |
| 2025-01-08 | 30.02 | 30.27 | 29.6 | 29.88 | -0.86% | 33,449 | 100,311,546 |
| 2025-01-07 | 30.65 | 30.65 | 29.81 | 30.14 | -1.73% | 36,373 | 109,442,146 |
| 2025-01-06 | 30.31 | 30.92 | 30.05 | 30.67 | +1.62% | 35,282 | 107,743,064 |
| 2025-01-03 | 30.5 | 31.1 | 30.07 | 30.18 | -1.18% | 39,298 | 120,133,433 |
| 2025-01-02 | 30.85 | 31.2 | 30.39 | 30.54 | -0.84% | 53,816 | 165,607,918 |
| 2024-12-31 | 31.41 | 31.59 | 30.75 | 30.8 | -1.91% | 32,210 | 100,030,023 |
| 2024-12-30 | 31.38 | 31.89 | 31.28 | 31.4 | +0.06% | 36,113 | 113,851,529 |
| 2024-12-27 | 30.99 | 31.5 | 30.87 | 31.38 | +1.23% | 33,358 | 104,210,438 |
| 2024-12-26 | 31.55 | 31.56 | 30.9 | 31 | -1.9% | 44,107 | 137,579,957 |
| 2024-12-25 | 31.85 | 31.98 | 31.43 | 31.6 | -0.54% | 21,881 | 69,250,299 |
| 2024-12-24 | 31.61 | 31.77 | 31.53 | 31.77 | +0.47% | 23,481 | 74,356,022 |
| 2024-12-23 | 32.21 | 32.26 | 31.59 | 31.62 | -1.83% | 36,335 | 115,829,939 |
| 2024-12-20 | 31.87 | 32.53 | 31.8 | 32.21 | +1.07% | 33,917 | 109,310,012 |
| 2024-12-19 | 31.5 | 31.92 | 31.3 | 31.87 | +0.63% | 27,605 | 87,525,406 |
| 2024-12-18 | 31.94 | 32.1 | 31.64 | 31.67 | -1% | 29,954 | 95,267,509 |
| 2024-12-17 | 32 | 32.29 | 31.8 | 31.99 | -0.34% | 29,089 | 93,039,532 |
| 2024-12-16 | 32.26 | 32.81 | 31.95 | 32.1 | -0.53% | 41,883 | 134,906,346 |
| 2024-12-13 | 32.86 | 32.99 | 32.2 | 32.27 | -1.8% | 52,261 | 169,747,095 |
| 2024-12-12 | 32.2 | 32.91 | 31.97 | 32.86 | +2.05% | 56,658 | 185,129,411 |
| 2024-12-11 | 31.85 | 32.29 | 31.76 | 32.2 | +0.69% | 28,830 | 92,604,410 |
| 2024-12-10 | 32.26 | 32.63 | 31.84 | 31.98 | +1.11% | 51,730 | 167,241,228 |
| 2024-12-09 | 32.03 | 32.22 | 31.49 | 31.63 | -1.25% | 34,660 | 110,340,787 |
| 2024-12-06 | 31.68 | 32.37 | 31.67 | 32.03 | +0.91% | 38,427 | 122,978,003 |
| 2024-12-05 | 31.76 | 31.76 | 31.27 | 31.74 | -0.06% | 31,460 | 99,068,539 |
| 2024-12-04 | 32.08 | 32.19 | 31.54 | 31.76 | -1.58% | 40,756 | 129,834,076 |
| 2024-12-03 | 32.6 | 32.6 | 32.06 | 32.27 | -0.71% | 30,123 | 97,085,459 |
| 2024-12-02 | 32.33 | 32.7 | 32.17 | 32.5 | +0.74% | 39,289 | 127,157,562 |
| 2024-11-29 | 31.9 | 32.75 | 31.9 | 32.26 | +1.13% | 38,665 | 124,944,657 |
| 2024-11-28 | 32.35 | 32.43 | 31.9 | 31.9 | -1.36% | 30,417 | 97,620,134 |
| 2024-11-27 | 32.02 | 32.35 | 31.6 | 32.34 | +0.56% | 41,406 | 132,560,100 |
| 2024-11-26 | 32.25 | 32.65 | 32.05 | 32.16 | 0% | 28,918 | 93,489,400 |
| 2024-11-25 | 32.18 | 32.53 | 31.82 | 32.16 | +0.22% | 36,260 | 116,579,899 |
| 2024-11-22 | 33.49 | 33.64 | 32.05 | 32.09 | -4.52% | 59,100 | 193,585,499 |
| 2024-11-21 | 33.93 | 34 | 33.33 | 33.61 | -0.86% | 29,545 | 99,293,155 |
| 2024-11-20 | 33.51 | 34.4 | 33.5 | 33.9 | +0.74% | 40,037 | 135,914,740 |
| 2024-11-19 | 33.44 | 33.94 | 33.2 | 33.65 | +0.87% | 38,278 | 128,824,369 |
| 2024-11-18 | 33.8 | 34.2 | 33.24 | 33.36 | -1.45% | 50,182 | 169,385,522 |
| 2024-11-15 | 33.9 | 34.35 | 33.7 | 33.85 | -0.47% | 55,457 | 188,419,967 |
| 2024-11-14 | 34.18 | 34.95 | 33.93 | 34.01 | -1.13% | 57,874 | 199,274,908 |
| 2024-11-13 | 34.72 | 35.38 | 34.07 | 34.4 | -0.86% | 55,244 | 190,388,398 |
| 2024-11-12 | 34.55 | 35.77 | 34.35 | 34.7 | +0.49% | 102,186 | 358,576,961 |
| 2024-11-11 | 34.85 | 34.85 | 34.25 | 34.53 | -1.48% | 82,922 | 285,630,557 |
| 2024-11-08 | 35.5 | 35.68 | 34.67 | 35.05 | -1.07% | 85,307 | 299,337,762 |
| 2024-11-07 | 33.42 | 35.5 | 33.23 | 35.43 | +5.76% | 103,819 | 361,493,104 |
| 2024-11-06 | 33.71 | 33.98 | 33.35 | 33.5 | -0.86% | 61,209 | 205,875,113 |
| 2024-11-05 | 33.28 | 33.89 | 32.85 | 33.79 | +1.56% | 59,888 | 201,000,404 |
| 2024-11-04 | 33.25 | 33.65 | 32.94 | 33.27 | +0.09% | 54,550 | 181,130,029 |
| 2024-11-01 | 32.75 | 33.73 | 32.75 | 33.24 | +0.48% | 66,696 | 222,382,151 |
| 2024-10-31 | 33.9 | 33.92 | 32.9 | 33.08 | -3.95% | 100,064 | 333,636,954 |
| 2024-10-30 | 34.46 | 34.93 | 34.09 | 34.44 | -0.78% | 60,133 | 207,154,337 |
| 2024-10-29 | 35.26 | 35.4 | 34.5 | 34.71 | -1.59% | 54,241 | 188,567,471 |
| 2024-10-28 | 34.91 | 35.53 | 34.61 | 35.27 | +0.97% | 55,847 | 196,382,661 |
| 2024-10-25 | 34.89 | 35.19 | 34.66 | 34.93 | +0.06% | 41,093 | 143,527,057 |
| 2024-10-24 | 34.6 | 35.14 | 34.6 | 34.91 | +0.14% | 32,241 | 112,491,235 |
| 2024-10-23 | 35.1 | 35.12 | 34.71 | 34.86 | -0.74% | 54,695 | 191,003,670 |
| 2024-10-22 | 35.02 | 35.5 | 34.71 | 35.12 | +0.34% | 50,688 | 177,884,897 |
| 2024-10-21 | 34.41 | 35.61 | 34.41 | 35 | +1.71% | 79,315 | 277,997,453 |
| 2024-10-18 | 33.55 | 35.32 | 33.18 | 34.41 | +2.72% | 87,419 | 298,389,936 |
| 2024-10-17 | 34.2 | 34.56 | 33.5 | 33.5 | -1.41% | 58,468 | 198,029,514 |
| 2024-10-16 | 33.68 | 34.65 | 33.5 | 33.98 | -0.85% | 52,724 | 179,961,474 |
| 2024-10-15 | 34.54 | 35.37 | 34.21 | 34.27 | -1.52% | 57,664 | 200,770,809 |
| 2024-10-14 | 35.02 | 35.19 | 33.8 | 34.8 | +0.32% | 68,945 | 238,310,133 |
| 2024-10-11 | 35.75 | 35.85 | 34.15 | 34.69 | -2.69% | 80,877 | 282,673,903 |
| 2024-10-10 | 35.2 | 36.89 | 35.2 | 35.65 | +2.53% | 124,353 | 447,897,610 |
| 2024-10-09 | 37.8 | 38.65 | 34.59 | 34.77 | -8.64% | 190,841 | 691,027,757 |
| 2024-10-08 | 39.05 | 39.05 | 36.46 | 38.06 | +7.21% | 186,324 | 712,040,496 |
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：