股票概览
31.79
-0.34%
-0.11
31.9
开盘价
32.1
最高价
31.46
最低价
5,263
成交量
数据更新至: 2025-03-25
技术指标
31.31
MA5 (5日均线)
30.57
MA10 (10日均线)
29.82
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 | 31.9 | 32.1 | 31.46 | 31.79 | -0.34% | 5,263 | 16,703,927 |
| 2025-03-24 | 31.15 | 31.91 | 31.01 | 31.9 | +2.87% | 21,311 | 67,321,353 |
| 2025-03-21 | 30.9 | 31.69 | 30.8 | 31.01 | -0.58% | 9,675 | 30,165,580 |
| 2025-03-20 | 30.65 | 31.5 | 30.46 | 31.19 | +1.76% | 12,286 | 38,139,087 |
| 2025-03-19 | 30.75 | 31.2 | 30.3 | 30.65 | -0.49% | 8,087 | 24,899,528 |
| 2025-03-18 | 30.85 | 31.05 | 30.35 | 30.8 | 0% | 10,432 | 32,044,358 |
| 2025-03-17 | 29.78 | 30.95 | 29.46 | 30.8 | +2.84% | 20,810 | 63,255,831 |
| 2025-03-14 | 29.86 | 30.29 | 29.5 | 29.95 | +1.7% | 22,854 | 68,326,982 |
| 2025-03-13 | 28.33 | 30 | 27.5 | 29.45 | +4.54% | 23,543 | 68,490,607 |
| 2025-03-12 | 28 | 28.24 | 27.67 | 28.17 | +0.39% | 8,593 | 24,022,972 |
| 2025-03-11 | 28.22 | 28.23 | 27.46 | 28.06 | -1.37% | 10,555 | 29,311,794 |
| 2025-03-10 | 28.76 | 29.01 | 28.41 | 28.45 | -1.01% | 6,004 | 17,153,586 |
| 2025-03-07 | 29.13 | 29.13 | 28.71 | 28.74 | -1.07% | 4,552 | 13,133,744 |
| 2025-03-06 | 29.15 | 29.25 | 28.87 | 29.05 | -0.34% | 7,064 | 20,499,024 |
| 2025-03-05 | 29.49 | 29.49 | 29.08 | 29.15 | -0.95% | 3,082 | 8,993,706 |
| 2025-03-04 | 29.3 | 29.9 | 29.03 | 29.43 | +0.1% | 6,561 | 19,307,093 |
| 2025-03-03 | 29 | 30 | 28.86 | 29.4 | +1.38% | 10,570 | 31,304,946 |
| 2025-02-28 | 29.57 | 29.57 | 28.8 | 29 | -1.93% | 4,387 | 12,746,758 |
| 2025-02-27 | 29.66 | 29.93 | 29.07 | 29.57 | -0.71% | 4,454 | 13,116,452 |
| 2025-02-26 | 29.56 | 29.97 | 29.54 | 29.78 | +0.61% | 5,554 | 16,543,641 |
| 2025-02-25 | 29.87 | 29.97 | 29.3 | 29.6 | -0.9% | 5,279 | 15,619,752 |
| 2025-02-24 | 29.82 | 30.1 | 29.4 | 29.87 | +0.17% | 5,915 | 17,642,756 |
| 2025-02-21 | 29.8 | 29.9 | 29.11 | 29.82 | -0.27% | 10,411 | 30,711,352 |
| 2025-02-20 | 29.6 | 30.5 | 29.53 | 29.9 | +0.84% | 9,430 | 28,251,474 |
| 2025-02-19 | 29.18 | 29.7 | 28.55 | 29.65 | +1.61% | 9,651 | 27,891,747 |
| 2025-02-18 | 29.55 | 29.9 | 29.05 | 29.18 | -1.55% | 5,735 | 16,915,378 |
| 2025-02-17 | 29.75 | 29.85 | 29.2 | 29.64 | -0.54% | 5,609 | 16,533,295 |
| 2025-02-14 | 30.33 | 30.58 | 29.74 | 29.8 | -1.65% | 8,251 | 24,850,616 |
| 2025-02-13 | 29.85 | 30.58 | 29.67 | 30.3 | +1.51% | 10,373 | 31,422,065 |
| 2025-02-12 | 30.13 | 30.46 | 29.46 | 29.85 | -1.16% | 9,910 | 29,483,435 |
| 2025-02-11 | 30.31 | 30.62 | 30.06 | 30.2 | -0.26% | 8,229 | 24,936,641 |
| 2025-02-10 | 29.5 | 30.28 | 29.1 | 30.28 | +2.71% | 9,823 | 29,215,154 |
| 2025-02-07 | 29.3 | 29.74 | 29.1 | 29.48 | +0.1% | 6,456 | 19,035,138 |
| 2025-02-06 | 29.23 | 29.64 | 28.9 | 29.45 | +0.37% | 6,914 | 20,260,914 |
| 2025-02-05 | 29.48 | 29.58 | 28.7 | 29.34 | -0.37% | 4,944 | 14,389,015 |
| 2025-01-27 | 29.6 | 29.85 | 29.12 | 29.45 | +0.07% | 5,072 | 14,982,831 |
| 2025-01-24 | 29.27 | 29.59 | 28.78 | 29.43 | +0.65% | 7,460 | 21,810,002 |
| 2025-01-23 | 28.73 | 29.28 | 28.21 | 29.24 | +2.2% | 12,290 | 35,469,809 |
| 2025-01-22 | 29.26 | 29.26 | 28.45 | 28.61 | -2.85% | 6,690 | 19,244,036 |
| 2025-01-21 | 30.03 | 30.18 | 28.99 | 29.45 | -1.83% | 8,647 | 25,397,753 |
| 2025-01-20 | 30.6 | 30.6 | 29.85 | 30 | -0.83% | 6,013 | 18,040,691 |
| 2025-01-17 | 30 | 31.3 | 29.8 | 30.25 | +0.23% | 9,738 | 29,569,557 |
| 2025-01-16 | 29.97 | 30.3 | 29.69 | 30.18 | +1.21% | 9,922 | 29,826,560 |
| 2025-01-15 | 30.3 | 30.3 | 29.4 | 29.82 | -1.55% | 10,947 | 32,603,769 |
| 2025-01-14 | 29.46 | 30.3 | 29.38 | 30.29 | +1.75% | 16,537 | 49,616,132 |
| 2025-01-13 | 32.62 | 33 | 29.6 | 29.77 | -8.74% | 34,478 | 105,297,671 |
| 2025-01-10 | 35.36 | 36.62 | 32.62 | 32.62 | -9.06% | 48,943 | 170,388,511 |
| 2025-01-09 | 33.14 | 35.87 | 32.64 | 35.87 | +10% | 43,042 | 151,535,597 |
| 2025-01-08 | 32.11 | 32.87 | 31.83 | 32.61 | +1.56% | 4,908 | 15,927,917 |
| 2025-01-07 | 31.88 | 32.16 | 31.02 | 32.11 | +1.65% | 4,445 | 14,058,477 |
| 2025-01-06 | 31.9 | 31.9 | 30.2 | 31.59 | -1.03% | 4,874 | 15,219,610 |
| 2025-01-03 | 33.37 | 33.37 | 31.5 | 31.92 | -3.86% | 8,933 | 28,754,503 |
| 2025-01-02 | 33.78 | 34.08 | 32.83 | 33.2 | -1.43% | 9,424 | 31,558,069 |
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：