股票概览
32.44
+2.4%
+0.76
31.61
开盘价
32.49
最高价
31.61
最低价
16,030
成交量
数据更新至: 2025-03-25
技术指标
31.41
MA5 (5日均线)
31.08
MA10 (10日均线)
31.22
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 | 31.61 | 32.49 | 31.61 | 32.44 | +2.4% | 16,030 | 51,370,893 |
| 2025-03-24 | 31.8 | 31.89 | 31.24 | 31.68 | +0.6% | 27,468 | 86,690,010 |
| 2025-03-21 | 30.44 | 31.88 | 30.44 | 31.49 | +2.98% | 44,548 | 139,246,500 |
| 2025-03-20 | 30.78 | 31.09 | 30.56 | 30.58 | -0.94% | 15,739 | 48,486,682 |
| 2025-03-19 | 31.05 | 31.25 | 30.68 | 30.87 | -0.96% | 14,991 | 46,240,809 |
| 2025-03-18 | 30.9 | 31.55 | 30.9 | 31.17 | +0.94% | 19,158 | 59,897,161 |
| 2025-03-17 | 30.75 | 31.2 | 30.47 | 30.88 | +0.42% | 29,492 | 90,963,460 |
| 2025-03-14 | 30.2 | 30.76 | 30.05 | 30.75 | +1.22% | 30,805 | 93,658,590 |
| 2025-03-13 | 30.4 | 30.65 | 30.22 | 30.38 | -0.49% | 19,886 | 60,425,277 |
| 2025-03-12 | 30.8 | 30.98 | 30.41 | 30.53 | -0.36% | 27,767 | 84,983,179 |
| 2025-03-11 | 31.21 | 31.81 | 30.47 | 30.64 | -3.8% | 34,155 | 105,717,041 |
| 2025-03-10 | 30.93 | 32.73 | 30.5 | 31.85 | +2.87% | 49,679 | 159,139,484 |
| 2025-03-07 | 31.18 | 31.47 | 30.89 | 30.96 | -0.45% | 19,514 | 60,744,761 |
| 2025-03-06 | 31.25 | 31.38 | 30.6 | 31.1 | -0.48% | 34,264 | 106,103,568 |
| 2025-03-05 | 31.08 | 31.66 | 30.91 | 31.25 | +0.68% | 13,541 | 42,353,107 |
| 2025-03-04 | 31.04 | 31.54 | 30.96 | 31.04 | +0.26% | 17,343 | 54,172,774 |
| 2025-03-03 | 31.86 | 32.43 | 30.9 | 30.96 | -2.82% | 42,079 | 131,592,225 |
| 2025-02-28 | 32.15 | 32.36 | 31.7 | 31.86 | -1.03% | 22,939 | 73,223,475 |
| 2025-02-27 | 31.79 | 32.3 | 31.62 | 32.19 | +1.23% | 23,785 | 76,060,806 |
| 2025-02-26 | 31.24 | 32.31 | 31.22 | 31.8 | +1.92% | 36,052 | 114,987,776 |
| 2025-02-25 | 31.7 | 31.75 | 31.06 | 31.2 | -2.01% | 42,752 | 133,950,654 |
| 2025-02-24 | 33.3 | 33.3 | 31.6 | 31.84 | -4.18% | 53,735 | 171,689,532 |
| 2025-02-21 | 32.64 | 35 | 32.29 | 33.23 | +1.75% | 58,492 | 196,561,766 |
| 2025-02-20 | 32.41 | 32.85 | 31.64 | 32.66 | +0.74% | 32,599 | 104,981,612 |
| 2025-02-19 | 32.23 | 32.81 | 31.9 | 32.42 | +1.28% | 26,934 | 87,221,223 |
| 2025-02-18 | 31.9 | 32.75 | 31.82 | 32.01 | +0.25% | 28,555 | 92,037,016 |
| 2025-02-17 | 32.4 | 32.42 | 31.58 | 31.93 | -1.78% | 28,119 | 89,688,699 |
| 2025-02-14 | 33.26 | 33.38 | 32.38 | 32.51 | -2.25% | 25,865 | 84,708,108 |
| 2025-02-13 | 33.86 | 33.97 | 33.12 | 33.26 | -2.18% | 22,841 | 76,481,295 |
| 2025-02-12 | 34.28 | 34.56 | 33.65 | 34 | -1.16% | 32,431 | 110,031,801 |
| 2025-02-11 | 32.53 | 35.5 | 32.2 | 34.4 | +5.52% | 61,609 | 211,418,508 |
| 2025-02-10 | 33.25 | 33.25 | 32.12 | 32.6 | -1.9% | 32,591 | 105,903,859 |
| 2025-02-07 | 31.71 | 33.48 | 31.31 | 33.23 | +4.89% | 43,080 | 140,499,318 |
| 2025-02-06 | 31 | 31.75 | 30.56 | 31.68 | +2.46% | 25,208 | 78,683,097 |
| 2025-02-05 | 32.87 | 32.98 | 30.8 | 30.92 | -5.5% | 39,613 | 124,739,959 |
| 2025-01-27 | 32.64 | 33.31 | 32.48 | 32.72 | +0.18% | 25,300 | 83,150,204 |
| 2025-01-24 | 30.66 | 32.9 | 30.51 | 32.66 | +6.52% | 58,081 | 186,170,779 |
| 2025-01-23 | 30.58 | 30.82 | 29.97 | 30.66 | +0.89% | 26,061 | 79,518,251 |
| 2025-01-22 | 31.1 | 31.1 | 30.03 | 30.39 | -1.14% | 14,626 | 44,347,382 |
| 2025-01-21 | 30.88 | 31.18 | 30.39 | 30.74 | -0.03% | 15,033 | 46,361,403 |
| 2025-01-20 | 30.91 | 31.66 | 30.53 | 30.75 | +0.72% | 25,095 | 78,116,899 |
| 2025-01-17 | 30.46 | 30.62 | 29.82 | 30.53 | +1.13% | 19,710 | 59,669,788 |
| 2025-01-16 | 30.35 | 30.73 | 30.03 | 30.19 | -0.53% | 17,620 | 53,453,925 |
| 2025-01-15 | 29.81 | 30.73 | 29.8 | 30.35 | +1.34% | 25,028 | 75,951,989 |
| 2025-01-14 | 28.64 | 29.99 | 28.35 | 29.95 | +4.76% | 24,987 | 73,740,232 |
| 2025-01-13 | 28.68 | 29.08 | 28.45 | 28.59 | -0.1% | 21,595 | 62,022,476 |
| 2025-01-10 | 29 | 29.33 | 28.62 | 28.62 | -1.34% | 17,224 | 49,863,762 |
| 2025-01-09 | 29.36 | 29.61 | 28.9 | 29.01 | -1.36% | 18,090 | 52,772,084 |
| 2025-01-08 | 28.51 | 29.75 | 28.43 | 29.41 | +2.83% | 28,286 | 82,125,735 |
| 2025-01-07 | 28.56 | 29.3 | 28.42 | 28.6 | +0.14% | 24,474 | 70,399,331 |
| 2025-01-06 | 29.38 | 29.38 | 28.36 | 28.56 | -2.79% | 39,947 | 114,893,392 |
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：