股票概览
31.76
-1.37%
-0.44
32.2
开盘价
32.25
最高价
31.62
最低价
21,573
成交量
数据更新至: 2025-03-25
技术指标
33.40
MA5 (5日均线)
33.58
MA10 (10日均线)
34.05
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 | 32.2 | 32.25 | 31.62 | 31.76 | -1.37% | 21,573 | 68,594,854 |
| 2025-03-24 | 33.54 | 33.62 | 31.6 | 32.2 | -3.88% | 62,487 | 203,124,042 |
| 2025-03-21 | 34.36 | 34.62 | 33.5 | 33.5 | -3.49% | 57,370 | 195,040,842 |
| 2025-03-20 | 34.8 | 35.28 | 34.18 | 34.71 | -0.34% | 83,784 | 290,529,905 |
| 2025-03-19 | 34 | 35.29 | 33.61 | 34.83 | +2.5% | 107,205 | 370,807,361 |
| 2025-03-18 | 33.75 | 34.66 | 33.61 | 33.98 | +0.92% | 44,792 | 152,900,818 |
| 2025-03-17 | 33.81 | 33.9 | 33.59 | 33.67 | +0.09% | 38,685 | 130,331,953 |
| 2025-03-14 | 33.05 | 33.77 | 33.05 | 33.64 | +1.39% | 47,468 | 159,019,931 |
| 2025-03-13 | 34.2 | 34.42 | 33.02 | 33.18 | -3.21% | 68,743 | 230,828,892 |
| 2025-03-12 | 34.1 | 34.64 | 34.1 | 34.28 | +0.59% | 58,232 | 200,316,049 |
| 2025-03-11 | 34.29 | 34.66 | 33.73 | 34.08 | -2.07% | 68,528 | 234,263,810 |
| 2025-03-10 | 34.85 | 35.16 | 34.23 | 34.8 | 0% | 72,564 | 252,264,672 |
| 2025-03-07 | 34.57 | 36.28 | 34.57 | 34.8 | -2.27% | 134,325 | 472,293,171 |
| 2025-03-06 | 33.98 | 36.41 | 33.98 | 35.61 | +4.8% | 172,879 | 607,887,508 |
| 2025-03-05 | 33.87 | 34.21 | 33.28 | 33.98 | +0.27% | 72,889 | 246,534,680 |
| 2025-03-04 | 33 | 34.07 | 32.81 | 33.89 | +2.63% | 79,577 | 267,527,483 |
| 2025-03-03 | 34.36 | 34.6 | 32.88 | 33.02 | -3.9% | 91,874 | 308,261,141 |
| 2025-02-28 | 35.01 | 36.1 | 34.35 | 34.36 | -2.61% | 107,784 | 378,884,047 |
| 2025-02-27 | 35.7 | 35.76 | 34.8 | 35.28 | -0.54% | 92,453 | 325,423,261 |
| 2025-02-26 | 35.47 | 35.77 | 35.3 | 35.47 | -0.03% | 86,761 | 307,813,602 |
| 2025-02-25 | 34.8 | 36.22 | 34.5 | 35.48 | +0.71% | 117,931 | 419,140,106 |
| 2025-02-24 | 36.26 | 36.26 | 35.03 | 35.23 | -3.66% | 150,483 | 533,113,520 |
| 2025-02-21 | 36.28 | 37.11 | 36.1 | 36.57 | -0.35% | 177,418 | 651,592,312 |
| 2025-02-20 | 38.07 | 38.69 | 36.6 | 36.7 | -4.18% | 256,686 | 962,308,939 |
| 2025-02-19 | 35.3 | 39.37 | 34.61 | 38.3 | +5.39% | 335,229 | 1,225,881,390 |
| 2025-02-18 | 35 | 38.5 | 34.5 | 36.34 | +3.83% | 307,778 | 1,129,554,634 |
| 2025-02-17 | 34.19 | 35.19 | 33.99 | 35 | +2.4% | 119,270 | 414,636,701 |
| 2025-02-14 | 34.18 | 34.95 | 33.5 | 34.18 | -0.93% | 112,678 | 383,741,917 |
| 2025-02-13 | 36 | 36 | 34.5 | 34.5 | -4.72% | 168,833 | 591,996,999 |
| 2025-02-12 | 34.88 | 37.35 | 34.2 | 36.21 | +2.84% | 241,361 | 857,422,429 |
| 2025-02-11 | 34.13 | 35.4 | 33.8 | 35.21 | +4.48% | 225,189 | 782,194,829 |
| 2025-02-10 | 33 | 33.71 | 32.86 | 33.7 | +2.12% | 117,718 | 392,572,769 |
| 2025-02-07 | 32 | 33.84 | 32 | 33 | +1.88% | 147,970 | 490,097,815 |
| 2025-02-06 | 31.38 | 32.4 | 30.87 | 32.39 | +2.6% | 117,586 | 375,933,252 |
| 2025-02-05 | 31.5 | 31.8 | 31.3 | 31.57 | +1.35% | 81,101 | 255,771,906 |
| 2025-01-27 | 31.71 | 32.96 | 31.01 | 31.15 | -1.05% | 97,984 | 311,543,051 |
| 2025-01-24 | 30.8 | 31.5 | 30.46 | 31.48 | +1.52% | 87,070 | 271,204,006 |
| 2025-01-23 | 31.49 | 32.55 | 31.01 | 31.01 | -0.13% | 132,055 | 418,292,608 |
| 2025-01-22 | 31 | 32 | 30.8 | 31.05 | -0.64% | 120,390 | 377,937,401 |
| 2025-01-21 | 30.73 | 31.5 | 30.53 | 31.25 | +2.36% | 131,152 | 407,769,881 |
| 2025-01-20 | 30.96 | 31.02 | 30.4 | 30.53 | -0.52% | 64,542 | 197,739,130 |
| 2025-01-17 | 30.52 | 31.37 | 30.16 | 30.69 | -0.23% | 103,181 | 317,719,084 |
| 2025-01-16 | 30.75 | 31.21 | 30.08 | 30.76 | +0.49% | 80,754 | 247,882,806 |
| 2025-01-15 | 31.25 | 31.63 | 30.5 | 30.61 | -2.79% | 105,816 | 326,300,939 |
| 2025-01-14 | 29.2 | 31.5 | 28.9 | 31.49 | +8.96% | 129,995 | 393,770,388 |
| 2025-01-13 | 28.32 | 29.13 | 27.94 | 28.9 | -1.06% | 67,616 | 193,434,865 |
| 2025-01-10 | 29.7 | 30.84 | 29.17 | 29.21 | -2.24% | 116,771 | 351,668,475 |
| 2025-01-09 | 29.3 | 30.23 | 29.25 | 29.88 | +1.25% | 90,963 | 271,710,977 |
| 2025-01-08 | 29.15 | 29.84 | 28.38 | 29.51 | +0.55% | 95,721 | 279,396,631 |
| 2025-01-07 | 28.6 | 29.38 | 28.37 | 29.35 | +2.98% | 93,183 | 269,052,765 |
| 2025-01-06 | 28.72 | 29.15 | 28 | 28.5 | -2.23% | 101,195 | 289,627,504 |
| 2025-01-03 | 31.38 | 31.75 | 29.06 | 29.15 | -1.92% | 151,378 | 458,554,393 |
| 2025-01-02 | 30.56 | 30.96 | 29.33 | 29.72 | -2.56% | 82,483 | 248,585,628 |
| 2024-12-31 | 32.02 | 32.21 | 30.38 | 30.5 | -4.27% | 93,560 | 289,844,852 |
| 2024-12-30 | 32.19 | 32.36 | 31.5 | 31.86 | -1.97% | 72,034 | 230,017,693 |
| 2024-12-27 | 32.25 | 33.67 | 32.21 | 32.5 | 0% | 106,908 | 352,677,208 |
| 2024-12-26 | 32.42 | 33 | 32.4 | 32.5 | -0.67% | 85,080 | 278,155,727 |
| 2024-12-25 | 34.2 | 34.4 | 32.21 | 32.72 | -5.27% | 125,762 | 414,869,050 |
| 2024-12-24 | 35 | 35.25 | 33.37 | 34.54 | -1.37% | 134,433 | 458,936,696 |
| 2024-12-23 | 36.88 | 37.65 | 35.01 | 35.02 | -5.35% | 144,959 | 522,803,857 |
| 2024-12-20 | 35.1 | 38.17 | 35.05 | 37 | +4.52% | 187,347 | 692,356,629 |
| 2024-12-19 | 34.98 | 35.68 | 34.69 | 35.4 | -0.84% | 90,983 | 321,318,082 |
| 2024-12-18 | 34.6 | 36.39 | 33.93 | 35.7 | +3.21% | 140,133 | 495,305,932 |
| 2024-12-17 | 36 | 36.7 | 34.5 | 34.59 | -5.05% | 119,718 | 424,236,423 |
| 2024-12-16 | 38.04 | 38.5 | 36.18 | 36.43 | -3.11% | 157,320 | 586,627,250 |
| 2024-12-13 | 37.06 | 38.79 | 36.25 | 37.6 | +0.86% | 208,258 | 776,889,658 |
| 2024-12-12 | 37 | 37.69 | 36.47 | 37.28 | +0.62% | 170,767 | 633,792,290 |
| 2024-12-11 | 35.26 | 37.35 | 35.25 | 37.05 | +3.35% | 202,134 | 742,006,002 |
| 2024-12-10 | 36.88 | 37.08 | 35.7 | 35.85 | -0.03% | 156,706 | 569,192,367 |
| 2024-12-09 | 36.85 | 36.99 | 35.66 | 35.86 | -3.13% | 158,813 | 573,284,144 |
| 2024-12-06 | 37.41 | 37.86 | 36.25 | 37.02 | -2.71% | 227,990 | 843,291,051 |
| 2024-12-05 | 37.36 | 38.5 | 37.36 | 38.05 | -2.81% | 325,511 | 1,229,152,606 |
| 2024-12-04 | 45.09 | 45.09 | 38.98 | 39.15 | -4.49% | 591,651 | 2,523,387,329 |
| 2024-12-03 | 39.8 | 40.99 | 39.8 | 40.99 | +10.01% | 332,557 | 1,357,875,200 |
| 2024-12-02 | 36.02 | 37.45 | 36 | 37.26 | +3.5% | 243,968 | 892,339,023 |
| 2024-11-29 | 36.09 | 36.79 | 34.18 | 36 | -3.49% | 292,143 | 1,042,322,126 |
| 2024-11-28 | 34.71 | 37.95 | 34.1 | 37.3 | +8.12% | 408,588 | 1,496,443,098 |
| 2024-11-27 | 33.88 | 34.5 | 32.52 | 34.5 | +1.05% | 143,014 | 479,704,661 |
| 2024-11-26 | 35.14 | 35.45 | 34.02 | 34.14 | -2.85% | 130,418 | 450,734,400 |
| 2024-11-25 | 35.99 | 36.07 | 34.43 | 35.14 | +2.63% | 180,527 | 637,092,442 |
| 2024-11-22 | 36.91 | 36.97 | 34.15 | 34.24 | -6.5% | 182,088 | 644,736,776 |
| 2024-11-21 | 36.6 | 37.88 | 36.01 | 36.62 | -1.21% | 205,459 | 757,516,250 |
| 2024-11-20 | 35.93 | 37.42 | 35.59 | 37.07 | +3.26% | 195,846 | 712,660,104 |
| 2024-11-19 | 33.94 | 36.18 | 33.8 | 35.9 | +4.48% | 206,294 | 723,236,852 |
| 2024-11-18 | 38.49 | 38.98 | 34.36 | 34.36 | -10.01% | 246,736 | 890,102,545 |
| 2024-11-15 | 40.85 | 42 | 38.04 | 38.18 | -7.98% | 261,766 | 1,035,723,398 |
| 2024-11-14 | 40 | 43.5 | 40 | 41.49 | +0.05% | 276,002 | 1,167,455,321 |
| 2024-11-13 | 43.39 | 44.19 | 40.8 | 41.47 | -7.43% | 321,160 | 1,350,666,187 |
| 2024-11-12 | 46.5 | 49.48 | 43.94 | 44.8 | -2.42% | 582,387 | 2,724,500,347 |
| 2024-11-11 | 43.99 | 45.91 | 42.18 | 45.91 | +9.99% | 504,442 | 2,285,030,191 |
| 2024-11-08 | 39 | 42.65 | 38.72 | 41.74 | +7.55% | 434,565 | 1,775,963,242 |
| 2024-11-07 | 39.55 | 39.64 | 36.42 | 38.81 | -4.01% | 345,422 | 1,321,402,974 |
| 2024-11-06 | 39.84 | 41.56 | 39.22 | 40.43 | +1.48% | 368,868 | 1,497,703,840 |
| 2024-11-05 | 39.1 | 40.51 | 37.35 | 39.84 | +1.32% | 460,567 | 1,802,281,177 |
| 2024-11-04 | 39.32 | 41.98 | 39.32 | 39.32 | -10% | 324,325 | 1,289,152,569 |
| 2024-11-01 | 46.5 | 46.5 | 43.69 | 43.69 | -9.99% | 229,816 | 1,023,225,248 |
| 2024-10-31 | 47.5 | 51.6 | 45.25 | 48.54 | +3.19% | 631,119 | 3,042,208,248 |
| 2024-10-30 | 48.25 | 51.1 | 46.69 | 47.04 | -9.33% | 581,013 | 2,806,506,033 |
| 2024-10-29 | 50.6 | 58.2 | 50.51 | 51.88 | -2.02% | 719,577 | 3,879,795,706 |
| 2024-10-28 | 52.6 | 52.95 | 48 | 52.95 | +9.99% | 689,035 | 3,487,388,189 |
| 2024-10-25 | 48.14 | 48.14 | 47.1 | 48.14 | +10.01% | 123,486 | 593,988,312 |
| 2024-10-24 | 40 | 43.76 | 40 | 43.76 | +10.01% | 423,082 | 1,823,862,785 |
| 2024-10-23 | 41 | 42.41 | 37.32 | 39.78 | +3.08% | 888,605 | 3,582,506,954 |
| 2024-10-22 | 38.59 | 38.59 | 38.59 | 38.59 | +10.01% | 37,892 | 146,225,305 |
| 2024-10-21 | 35.08 | 35.08 | 35.08 | 35.08 | +10% | 7,306 | 25,629,448 |
| 2024-10-18 | 31.89 | 31.89 | 31.89 | 31.89 | +10% | 29,964 | 95,555,387 |
| 2024-10-17 | 28.99 | 28.99 | 28.99 | 28.99 | +10.02% | 9,474 | 27,465,126 |
| 2024-10-16 | 26.35 | 26.35 | 26.35 | 26.35 | +10.02% | 36,919 | 97,281,829 |
| 2024-10-08 | 23.95 | 23.95 | 22.21 | 23.95 | +10.01% | 354,344 | 840,356,568 |
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：