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 |
| 2024-12-31 | 33.8 | 33.9 | 33.08 | 33.68 | -0.06% | 9,766 | 32,727,410 |
| 2024-12-30 | 33.19 | 34 | 32.7 | 33.7 | +4.59% | 18,857 | 63,297,595 |
| 2024-12-27 | 32.24 | 32.48 | 31.69 | 32.22 | +0.03% | 5,263 | 16,861,704 |
| 2024-12-26 | 30.87 | 32.28 | 30.83 | 32.21 | +3.44% | 7,599 | 24,131,826 |
| 2024-12-25 | 31.18 | 31.79 | 30.5 | 31.14 | -1.08% | 8,226 | 25,583,450 |
| 2024-12-24 | 32.06 | 32.5 | 30 | 31.48 | -1.99% | 18,952 | 58,858,078 |
| 2024-12-23 | 33.66 | 33.66 | 31.83 | 32.12 | -4.35% | 9,207 | 30,019,450 |
| 2024-12-20 | 33.88 | 33.89 | 32.89 | 33.58 | +1.11% | 7,131 | 23,891,674 |
| 2024-12-19 | 32.87 | 33.39 | 32.18 | 33.21 | +0.33% | 6,767 | 22,165,238 |
| 2024-12-18 | 33.55 | 33.79 | 32.65 | 33.1 | -1.19% | 7,613 | 25,321,748 |
| 2024-12-17 | 34.01 | 34.18 | 32.87 | 33.5 | -1.21% | 8,994 | 30,097,966 |
| 2024-12-16 | 32.8 | 34 | 32.5 | 33.91 | +2.82% | 11,476 | 38,495,341 |
| 2024-12-13 | 33.25 | 33.89 | 32.61 | 32.98 | -0.81% | 16,083 | 53,323,855 |
| 2024-12-12 | 34.38 | 34.51 | 33.18 | 33.25 | -3.06% | 13,452 | 45,279,902 |
| 2024-12-11 | 35.01 | 35.12 | 33.85 | 34.3 | -2% | 12,938 | 44,383,983 |
| 2024-12-10 | 34.78 | 35.19 | 33.6 | 35 | +3.09% | 22,317 | 77,120,396 |
| 2024-12-09 | 33.88 | 35 | 33.74 | 33.95 | +0.21% | 17,992 | 61,833,950 |
| 2024-12-06 | 33.4 | 34.62 | 33.07 | 33.88 | +0.47% | 15,498 | 52,692,353 |
| 2024-12-05 | 32.38 | 35.16 | 32.01 | 33.72 | +4.17% | 34,467 | 117,265,326 |
| 2024-12-04 | 32.99 | 33.38 | 32.14 | 32.37 | -1.97% | 21,155 | 69,080,025 |
| 2024-12-03 | 31.25 | 33.3 | 31.25 | 33.02 | +7.38% | 42,429 | 137,778,241 |
| 2024-12-02 | 30.61 | 31 | 30.18 | 30.75 | +0.49% | 11,241 | 34,341,094 |
| 2024-11-29 | 30.14 | 31.2 | 30.08 | 30.6 | +0.49% | 12,963 | 39,726,545 |
| 2024-11-28 | 30.37 | 31.99 | 30.2 | 30.45 | +0.2% | 13,206 | 40,927,342 |
| 2024-11-27 | 30.21 | 30.39 | 29.02 | 30.39 | 0% | 9,641 | 28,611,041 |
| 2024-11-26 | 30.46 | 30.82 | 30.05 | 30.39 | -0.78% | 8,981 | 27,251,500 |
| 2024-11-25 | 30.91 | 31.49 | 30.2 | 30.63 | -1.13% | 8,179 | 25,072,921 |
| 2024-11-22 | 32.42 | 33.37 | 30.88 | 30.98 | -4.44% | 19,169 | 62,114,683 |
| 2024-11-21 | 31.94 | 32.97 | 31.63 | 32.42 | +1.63% | 21,180 | 68,321,998 |
| 2024-11-20 | 31.5 | 31.96 | 31.2 | 31.9 | +1.27% | 13,620 | 43,166,689 |
| 2024-11-19 | 30.74 | 31.8 | 30.68 | 31.5 | +1.97% | 12,535 | 39,065,164 |
| 2024-11-18 | 31.06 | 31.3 | 30 | 30.89 | -0.16% | 13,181 | 40,419,746 |
| 2024-11-15 | 31 | 32.28 | 30.85 | 30.94 | -1.21% | 18,199 | 57,205,382 |
| 2024-11-14 | 32.64 | 32.64 | 31.05 | 31.32 | -4.07% | 23,681 | 75,416,786 |
| 2024-11-13 | 32.02 | 34.09 | 30.18 | 32.65 | +1.87% | 48,253 | 156,094,439 |
| 2024-11-12 | 29.28 | 32.05 | 29.28 | 32.05 | +9.99% | 21,355 | 67,009,813 |
| 2024-11-11 | 28.68 | 29.15 | 28.3 | 29.14 | +1.5% | 10,998 | 31,836,444 |
| 2024-11-08 | 28.81 | 29.58 | 28.28 | 28.71 | +0.03% | 15,272 | 43,910,096 |
| 2024-11-07 | 28.29 | 28.76 | 28.03 | 28.7 | +1.27% | 6,330 | 18,050,287 |
| 2024-11-06 | 28.81 | 29.18 | 28.18 | 28.34 | -1.53% | 8,146 | 23,301,759 |
| 2024-11-05 | 28.03 | 29.4 | 28 | 28.78 | +2.71% | 11,728 | 33,513,414 |
| 2024-11-04 | 27.01 | 28.18 | 27.01 | 28.02 | +2.75% | 7,539 | 20,904,720 |
| 2024-11-01 | 28.48 | 28.48 | 27.16 | 27.27 | -4.15% | 11,950 | 33,061,354 |
| 2024-10-31 | 27.28 | 28.68 | 27.14 | 28.45 | +4.29% | 15,609 | 43,561,069 |
| 2024-10-30 | 27.78 | 27.97 | 27.1 | 27.28 | -0.58% | 7,205 | 19,826,782 |
| 2024-10-29 | 29.08 | 29.08 | 27.4 | 27.44 | -5.64% | 13,196 | 37,164,131 |
| 2024-10-28 | 28.41 | 29.29 | 27.8 | 29.08 | +3.3% | 16,566 | 47,510,246 |
| 2024-10-25 | 27.18 | 28.28 | 27.1 | 28.15 | +3.99% | 15,529 | 43,061,944 |
| 2024-10-24 | 27.39 | 27.49 | 27 | 27.07 | -1.42% | 5,827 | 15,840,920 |
| 2024-10-23 | 26.95 | 27.6 | 26.83 | 27.46 | +1.82% | 14,905 | 40,518,249 |
| 2024-10-22 | 26.57 | 27.18 | 26.45 | 26.97 | +0.63% | 12,545 | 33,707,520 |
| 2024-10-21 | 26.86 | 27.41 | 26.55 | 26.8 | -0.56% | 12,883 | 34,577,246 |
| 2024-10-18 | 26.7 | 27.16 | 26.1 | 26.95 | +1.47% | 14,730 | 39,189,964 |
| 2024-10-17 | 27.04 | 27.38 | 26.53 | 26.56 | -1.26% | 7,396 | 19,954,532 |
| 2024-10-16 | 26.99 | 27.33 | 26.66 | 26.9 | -0.55% | 5,072 | 13,696,852 |
| 2024-10-15 | 27.46 | 28 | 27.04 | 27.05 | -2.42% | 6,316 | 17,352,889 |
| 2024-10-14 | 27.72 | 28 | 27.12 | 27.72 | +0.18% | 8,143 | 22,391,922 |
| 2024-10-11 | 28.58 | 28.6 | 27.23 | 27.67 | -2.95% | 6,928 | 19,237,186 |
| 2024-10-10 | 28.33 | 29.65 | 28.33 | 28.51 | -0.14% | 8,154 | 23,679,152 |
| 2024-10-09 | 31.08 | 31.08 | 28.3 | 28.55 | -9.08% | 14,257 | 41,240,406 |
| 2024-10-08 | 33.81 | 34.09 | 30.06 | 31.4 | +1.32% | 28,247 | 90,350,491 |
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：