股票概览
32.92
+6.43%
+1.99
31
开盘价
33.98
最高价
30.88
最低价
233,884
成交量
数据更新至: 2025-03-25
技术指标
29.68
MA5 (5日均线)
28.72
MA10 (10日均线)
27.75
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 | 33.98 | 30.88 | 32.92 | +6.43% | 233,884 | 749,094,907 |
| 2025-03-24 | 28.4 | 30.93 | 28.27 | 30.93 | +9.99% | 174,390 | 525,015,539 |
| 2025-03-21 | 27.95 | 28.42 | 27.4 | 28.12 | +0.5% | 70,009 | 194,435,083 |
| 2025-03-20 | 28.19 | 28.88 | 27.87 | 27.98 | -1.62% | 83,645 | 236,231,420 |
| 2025-03-19 | 28.66 | 29.54 | 28.31 | 28.44 | -1.69% | 118,198 | 340,134,154 |
| 2025-03-18 | 28.14 | 30 | 27.32 | 28.93 | +2.7% | 182,174 | 520,583,422 |
| 2025-03-17 | 28.47 | 28.56 | 27.8 | 28.17 | +0.82% | 97,095 | 273,384,093 |
| 2025-03-14 | 26.9 | 28.29 | 26.9 | 27.94 | +3.98% | 128,767 | 358,379,376 |
| 2025-03-13 | 26.76 | 26.92 | 26.3 | 26.87 | +0.07% | 40,149 | 106,878,448 |
| 2025-03-12 | 27.14 | 27.68 | 26.66 | 26.85 | -1.14% | 62,931 | 170,392,874 |
| 2025-03-11 | 26.61 | 27.17 | 26.54 | 27.16 | +1.19% | 53,337 | 143,289,413 |
| 2025-03-10 | 26.26 | 26.97 | 26.08 | 26.84 | +1.67% | 40,114 | 106,804,717 |
| 2025-03-07 | 26.69 | 26.77 | 26.14 | 26.4 | -1.01% | 37,309 | 98,744,653 |
| 2025-03-06 | 26.3 | 26.67 | 25.86 | 26.67 | +1.52% | 56,527 | 149,234,704 |
| 2025-03-05 | 26.69 | 26.92 | 25.81 | 26.27 | -1.98% | 68,041 | 177,893,491 |
| 2025-03-04 | 26.91 | 27.33 | 26.67 | 26.8 | -0.41% | 61,411 | 165,424,602 |
| 2025-03-03 | 26.56 | 28.21 | 26.56 | 26.91 | +1.51% | 89,498 | 245,005,078 |
| 2025-02-28 | 27.33 | 27.59 | 26.51 | 26.51 | -2.89% | 64,060 | 173,898,150 |
| 2025-02-27 | 26.9 | 27.56 | 26.76 | 27.3 | +1.3% | 75,750 | 205,807,976 |
| 2025-02-26 | 26.74 | 27.18 | 26.66 | 26.95 | +0.63% | 40,325 | 108,294,871 |
| 2025-02-25 | 27.1 | 27.44 | 26.6 | 26.78 | -2.16% | 44,035 | 118,730,400 |
| 2025-02-24 | 27.77 | 27.85 | 27.15 | 27.37 | -0.83% | 46,737 | 128,133,132 |
| 2025-02-21 | 27.69 | 28.2 | 27.27 | 27.6 | -0.79% | 48,523 | 134,121,514 |
| 2025-02-20 | 27.94 | 28.19 | 27.62 | 27.82 | -0.43% | 38,089 | 106,284,515 |
| 2025-02-19 | 27.85 | 28.32 | 27.46 | 27.94 | +0.4% | 50,902 | 141,512,043 |
| 2025-02-18 | 29.05 | 29.5 | 27.53 | 27.83 | -4.43% | 62,922 | 177,943,592 |
| 2025-02-17 | 28.83 | 29.25 | 28.58 | 29.12 | +1.5% | 65,545 | 189,665,267 |
| 2025-02-14 | 30 | 30.19 | 28.58 | 28.69 | -4.84% | 88,481 | 257,687,927 |
| 2025-02-13 | 30.38 | 31.38 | 30.01 | 30.15 | -0.69% | 93,708 | 287,626,950 |
| 2025-02-12 | 30.05 | 31.8 | 29.89 | 30.36 | +1.57% | 105,021 | 322,066,716 |
| 2025-02-11 | 30.8 | 31.11 | 29.76 | 29.89 | -3.05% | 73,295 | 220,654,118 |
| 2025-02-10 | 30.43 | 30.9 | 30.06 | 30.83 | +1.62% | 100,189 | 305,897,617 |
| 2025-02-07 | 31.52 | 31.52 | 29.79 | 30.34 | -1.33% | 130,130 | 395,946,018 |
| 2025-02-06 | 28 | 30.75 | 27.85 | 30.75 | +10.02% | 81,427 | 238,014,785 |
| 2025-02-05 | 29.64 | 29.86 | 27.63 | 27.95 | -5.67% | 70,252 | 198,563,113 |
| 2025-01-27 | 30 | 30.59 | 29.4 | 29.63 | -0.74% | 60,012 | 180,367,337 |
| 2025-01-24 | 28.76 | 30.26 | 28.39 | 29.85 | +3.86% | 72,672 | 212,350,008 |
| 2025-01-23 | 29.28 | 29.87 | 28.71 | 28.74 | -1.44% | 58,547 | 171,357,742 |
| 2025-01-22 | 29.5 | 29.5 | 28.96 | 29.16 | -2.11% | 50,768 | 148,176,654 |
| 2025-01-21 | 30.48 | 30.7 | 29.3 | 29.79 | -1.32% | 76,387 | 227,219,725 |
| 2025-01-20 | 29.99 | 31.5 | 29.99 | 30.19 | -6.07% | 111,562 | 341,953,599 |
| 2025-01-17 | 32.47 | 32.75 | 31.8 | 32.14 | -1.8% | 73,653 | 236,687,482 |
| 2025-01-16 | 33.33 | 33.92 | 32.29 | 32.73 | -0.64% | 101,395 | 334,775,278 |
| 2025-01-15 | 32.02 | 34 | 31.96 | 32.94 | +1.39% | 136,538 | 452,591,419 |
| 2025-01-14 | 32.3 | 32.97 | 31.01 | 32.49 | +5.49% | 115,828 | 368,146,094 |
| 2025-01-13 | 29.85 | 31.49 | 28.71 | 30.8 | +3.08% | 84,508 | 256,587,341 |
| 2025-01-10 | 31.67 | 31.67 | 29.88 | 29.88 | -5.29% | 63,188 | 193,687,439 |
| 2025-01-09 | 30.85 | 31.78 | 30.85 | 31.55 | -0.13% | 62,517 | 196,667,205 |
| 2025-01-08 | 31.45 | 31.98 | 30.2 | 31.59 | -0.19% | 79,661 | 249,099,785 |
| 2025-01-07 | 31.47 | 32.03 | 30.62 | 31.65 | +1.54% | 88,046 | 275,254,886 |
| 2025-01-06 | 29.91 | 32.35 | 29.91 | 31.17 | -6.14% | 124,658 | 390,071,132 |
| 2025-01-03 | 36.6 | 36.7 | 33.21 | 33.21 | -10% | 69,001 | 232,264,612 |
| 2025-01-02 | 36 | 37.99 | 35.6 | 36.9 | +1.71% | 129,937 | 479,432,050 |
| 2024-12-31 | 36.07 | 37.48 | 35.85 | 36.28 | +0.36% | 112,397 | 414,098,391 |
| 2024-12-30 | 39.5 | 39.5 | 36.05 | 36.15 | -8.27% | 123,659 | 454,226,093 |
| 2024-12-27 | 37.85 | 40.66 | 37.35 | 39.41 | +4.07% | 149,828 | 589,054,938 |
| 2024-12-26 | 36.9 | 39.2 | 36.9 | 37.87 | +2.66% | 109,636 | 417,584,708 |
| 2024-12-25 | 38.86 | 38.98 | 36.15 | 36.89 | -5.05% | 99,862 | 371,666,358 |
| 2024-12-24 | 39.75 | 40.1 | 37.7 | 38.85 | -2.17% | 130,852 | 503,693,715 |
| 2024-12-23 | 43.5 | 44.06 | 39.63 | 39.71 | -7.46% | 153,580 | 633,327,512 |
| 2024-12-20 | 45 | 45.51 | 42.23 | 42.91 | -6.31% | 163,095 | 713,315,239 |
| 2024-12-19 | 44.17 | 47.5 | 42.01 | 45.8 | +0.66% | 208,404 | 929,178,531 |
| 2024-12-18 | 45.5 | 49 | 45.5 | 45.5 | -10.01% | 162,577 | 750,895,564 |
| 2024-12-17 | 57.17 | 57.17 | 50.56 | 50.56 | -10% | 72,878 | 379,477,871 |
| 2024-12-16 | 52.24 | 56.18 | 52 | 56.18 | +10.01% | 175,001 | 965,275,069 |
| 2024-12-13 | 46.43 | 51.07 | 45.88 | 51.07 | +9.99% | 167,940 | 824,173,489 |
| 2024-12-12 | 42.54 | 46.43 | 42.03 | 46.43 | +10% | 203,652 | 917,257,369 |
| 2024-12-11 | 41.22 | 42.52 | 40.02 | 42.21 | +1.59% | 105,275 | 436,463,257 |
| 2024-12-10 | 43.49 | 43.95 | 41 | 41.55 | -1.84% | 143,810 | 606,980,654 |
| 2024-12-09 | 40.6 | 44.99 | 40.6 | 42.33 | +0.57% | 169,087 | 725,337,798 |
| 2024-12-06 | 42 | 43.5 | 37.98 | 42.09 | +6.4% | 230,345 | 939,006,448 |
| 2024-12-05 | 35.96 | 39.56 | 35.92 | 39.56 | +10.01% | 172,917 | 660,954,819 |
| 2024-12-04 | 34.28 | 37 | 34.28 | 35.96 | +3.16% | 133,017 | 475,230,806 |
| 2024-12-03 | 34.98 | 36.56 | 34.6 | 34.86 | -0.46% | 132,075 | 468,521,039 |
| 2024-12-02 | 32.96 | 35.8 | 32.96 | 35.02 | +6.25% | 153,163 | 532,123,922 |
| 2024-11-29 | 33.55 | 34 | 32.5 | 32.96 | -3.57% | 132,653 | 438,665,261 |
| 2024-11-28 | 34.99 | 36.44 | 33.99 | 34.18 | -2.31% | 172,301 | 602,890,201 |
| 2024-11-27 | 33.45 | 37.16 | 32.8 | 34.99 | +3.58% | 237,335 | 845,818,761 |
| 2024-11-26 | 30.1 | 33.78 | 29.97 | 33.78 | +10% | 182,863 | 572,889,436 |
| 2024-11-25 | 27.39 | 30.71 | 27.35 | 30.71 | +9.99% | 169,716 | 512,819,276 |
| 2024-11-22 | 27.81 | 28.68 | 27.6 | 27.92 | -0.82% | 73,188 | 206,153,342 |
| 2024-11-21 | 28.53 | 29.47 | 27.74 | 28.15 | -4.71% | 113,631 | 321,902,587 |
| 2024-11-20 | 29.31 | 30.5 | 29.04 | 29.54 | -1.53% | 94,210 | 279,814,134 |
| 2024-11-19 | 28.48 | 31.67 | 27.7 | 30 | +3.99% | 140,701 | 406,141,183 |
| 2024-11-18 | 27.1 | 29.5 | 27.1 | 28.85 | +5.6% | 139,375 | 397,273,175 |
| 2024-11-15 | 26.89 | 28.26 | 26.8 | 27.32 | +1.45% | 100,597 | 277,173,597 |
| 2024-11-14 | 27 | 28.65 | 26.58 | 26.93 | -3.51% | 87,635 | 240,850,488 |
| 2024-11-13 | 30 | 30.42 | 27.46 | 27.91 | -5.87% | 141,239 | 402,326,043 |
| 2024-11-12 | 27.2 | 29.95 | 27.2 | 29.65 | +7.04% | 172,651 | 496,617,562 |
| 2024-11-11 | 27.51 | 29.62 | 26.73 | 27.7 | -2.6% | 161,997 | 459,587,365 |
| 2024-11-08 | 29.7 | 30.23 | 26.66 | 28.44 | +3.49% | 230,023 | 659,407,795 |
| 2024-11-07 | 24.99 | 27.48 | 24.8 | 27.48 | +10.01% | 127,492 | 338,170,620 |
| 2024-11-06 | 22.75 | 24.98 | 22.17 | 24.98 | +10% | 170,046 | 409,892,897 |
| 2024-11-05 | 21.65 | 23.27 | 21.44 | 22.71 | +1.75% | 121,546 | 267,535,815 |
| 2024-11-04 | 21.2 | 22.45 | 20.61 | 22.32 | +7.31% | 133,096 | 288,214,201 |
| 2024-11-01 | 20.12 | 21.88 | 19.89 | 20.8 | +3.38% | 121,330 | 255,275,748 |
| 2024-10-31 | 19.94 | 20.26 | 19.6 | 20.12 | -0.15% | 60,579 | 120,922,963 |
| 2024-10-30 | 19.6 | 20.5 | 19.6 | 20.15 | +4.03% | 88,250 | 177,968,287 |
| 2024-10-29 | 19.53 | 20.18 | 19.28 | 19.37 | -2.27% | 71,739 | 141,272,526 |
| 2024-10-28 | 20.66 | 21 | 19.68 | 19.82 | -2.65% | 116,950 | 234,691,820 |
| 2024-10-25 | 19.85 | 20.5 | 19.54 | 20.36 | +4.57% | 102,466 | 205,145,734 |
| 2024-10-24 | 18.88 | 20.36 | 18.71 | 19.47 | +2.47% | 86,114 | 168,320,056 |
| 2024-10-23 | 18.81 | 19.4 | 18.79 | 19 | +1.39% | 64,127 | 122,289,093 |
| 2024-10-22 | 18.62 | 19.04 | 18.31 | 18.74 | +0.05% | 64,598 | 121,043,173 |
| 2024-10-21 | 17.91 | 19 | 17.78 | 18.73 | +4.23% | 82,387 | 153,405,896 |
| 2024-10-18 | 17.7 | 18.12 | 17.5 | 17.97 | +1.93% | 58,858 | 105,442,170 |
| 2024-10-17 | 17.4 | 18.15 | 17.32 | 17.63 | +2.2% | 53,265 | 94,712,316 |
| 2024-10-16 | 17.1 | 17.37 | 16.96 | 17.25 | +0.82% | 27,896 | 47,994,440 |
| 2024-10-15 | 17.43 | 17.64 | 17.08 | 17.11 | -2.06% | 32,944 | 57,173,126 |
| 2024-10-14 | 17.17 | 17.47 | 16.94 | 17.47 | +2.28% | 33,859 | 58,382,897 |
| 2024-10-11 | 17.89 | 17.89 | 17 | 17.08 | -4.47% | 40,927 | 71,113,906 |
| 2024-10-10 | 17.17 | 18.19 | 17.14 | 17.88 | +1.76% | 57,823 | 102,327,243 |
| 2024-10-09 | 18.92 | 18.92 | 17.57 | 17.57 | -9.99% | 63,984 | 114,473,344 |
| 2024-10-08 | 21.6 | 21.7 | 18.75 | 19.52 | -2.06% | 132,044 | 267,088,232 |
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：