股票概览
31.67
-1.83%
-0.59
32.28
开盘价
32.48
最高价
31.25
最低价
28,215
成交量
数据更新至: 2025-03-25
技术指标
33.41
MA5 (5日均线)
34.23
MA10 (10日均线)
35.42
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 | 32.28 | 32.48 | 31.25 | 31.67 | -1.83% | 28,215 | 89,778,429 |
| 2025-03-24 | 33.16 | 33.35 | 31.3 | 32.26 | -2.57% | 63,760 | 205,231,746 |
| 2025-03-21 | 34.62 | 35.45 | 33 | 33.11 | -5.26% | 77,150 | 261,368,046 |
| 2025-03-20 | 34.7 | 36.35 | 34.65 | 34.95 | -0.34% | 98,060 | 347,538,224 |
| 2025-03-19 | 35.18 | 35.7 | 34.66 | 35.07 | -1.07% | 52,151 | 182,620,403 |
| 2025-03-18 | 35.55 | 35.79 | 35.02 | 35.45 | +1.05% | 87,526 | 310,033,658 |
| 2025-03-17 | 34.84 | 35.09 | 34.2 | 35.08 | +0.89% | 52,437 | 181,647,175 |
| 2025-03-14 | 34.48 | 35 | 33.92 | 34.77 | +0.61% | 55,301 | 191,183,413 |
| 2025-03-13 | 34.99 | 35.45 | 34.15 | 34.56 | -2.21% | 71,838 | 248,625,799 |
| 2025-03-12 | 35.29 | 35.93 | 34.84 | 35.34 | +1.2% | 76,144 | 269,270,672 |
| 2025-03-11 | 34.8 | 35 | 34.28 | 34.92 | -0.46% | 62,369 | 215,875,563 |
| 2025-03-10 | 34.27 | 35.3 | 34.27 | 35.08 | +1.39% | 83,884 | 293,124,689 |
| 2025-03-07 | 36.39 | 37.5 | 34.44 | 34.6 | -4.79% | 140,549 | 506,515,282 |
| 2025-03-06 | 36.2 | 37.01 | 35.58 | 36.34 | +3.12% | 145,238 | 529,004,347 |
| 2025-03-05 | 34.91 | 35.79 | 34.19 | 35.24 | +0.95% | 129,523 | 454,522,894 |
| 2025-03-04 | 34.43 | 35.68 | 33.41 | 34.91 | -4.7% | 156,128 | 536,307,477 |
| 2025-03-03 | 39.1 | 39.5 | 36.63 | 36.63 | -10% | 161,020 | 595,542,677 |
| 2025-02-28 | 37.54 | 41.87 | 37.1 | 40.7 | +6.94% | 283,757 | 1,166,327,385 |
| 2025-02-27 | 38.8 | 39.3 | 37 | 38.06 | -4.13% | 121,801 | 465,115,854 |
| 2025-02-26 | 38.8 | 40 | 37.58 | 39.7 | +4.45% | 175,279 | 682,933,042 |
| 2025-02-25 | 36.64 | 38.32 | 36.5 | 38.01 | +1.33% | 113,939 | 430,537,904 |
| 2025-02-24 | 39.13 | 39.13 | 36.55 | 37.51 | -5.33% | 140,324 | 528,713,268 |
| 2025-02-21 | 39.15 | 39.9 | 37.83 | 39.62 | +2.67% | 162,070 | 632,830,143 |
| 2025-02-20 | 39.1 | 39.82 | 38.39 | 38.59 | -3.5% | 155,411 | 606,048,983 |
| 2025-02-19 | 39.01 | 40.44 | 38.65 | 39.99 | +1.09% | 196,921 | 779,718,903 |
| 2025-02-18 | 40.84 | 42.08 | 38.55 | 39.56 | -7.63% | 244,660 | 977,535,537 |
| 2025-02-17 | 46.25 | 48.18 | 42.69 | 42.83 | -9.7% | 276,140 | 1,221,086,189 |
| 2025-02-14 | 47.43 | 47.43 | 47.43 | 47.43 | -10% | 58,357 | 276,787,251 |
| 2025-02-13 | 54.42 | 54.42 | 45.95 | 52.7 | +6.53% | 369,424 | 1,949,904,935 |
| 2025-02-12 | 49.47 | 49.47 | 48.57 | 49.47 | +10.01% | 70,524 | 348,499,677 |
| 2025-02-11 | 44.97 | 44.97 | 44.97 | 44.97 | +10% | 23,472 | 105,551,830 |
| 2025-02-10 | 40.88 | 40.88 | 40.88 | 40.88 | +10.01% | 5,361 | 21,916,177 |
| 2025-02-07 | 37.16 | 37.16 | 37.16 | 37.16 | +10.01% | 11,787 | 43,799,935 |
| 2025-02-06 | 32.19 | 33.78 | 31.64 | 33.78 | +10% | 164,628 | 546,876,735 |
| 2025-02-05 | 30.71 | 30.71 | 29.51 | 30.71 | +9.99% | 175,401 | 538,002,178 |
| 2025-01-27 | 27.92 | 27.92 | 27.92 | 27.92 | +10.01% | 13,481 | 37,639,036 |
| 2025-01-24 | 25.38 | 25.38 | 25.38 | 25.38 | +10.01% | 24,617 | 62,478,098 |
| 2025-01-23 | 22.85 | 23.07 | 21.4 | 23.07 | +10.01% | 186,848 | 426,498,096 |
| 2025-01-22 | 18.7 | 20.97 | 18.55 | 20.97 | +10.02% | 106,298 | 213,541,990 |
| 2025-01-21 | 19.69 | 19.75 | 18.9 | 19.06 | -2.66% | 36,494 | 69,837,993 |
| 2025-01-20 | 19.52 | 19.83 | 19.3 | 19.58 | -1.66% | 55,652 | 108,702,908 |
| 2025-01-17 | 19.16 | 21.41 | 18.5 | 19.91 | +2.31% | 88,192 | 178,478,569 |
| 2025-01-16 | 19.83 | 20.08 | 19.37 | 19.46 | -1.72% | 33,612 | 66,093,272 |
| 2025-01-15 | 20.01 | 20.21 | 19.63 | 19.8 | -1.59% | 42,777 | 85,036,161 |
| 2025-01-14 | 19.4 | 20.28 | 19.4 | 20.12 | +3.71% | 64,366 | 128,599,874 |
| 2025-01-13 | 18.8 | 19.9 | 18.03 | 19.4 | +4.08% | 61,809 | 118,312,029 |
| 2025-01-10 | 19.53 | 19.53 | 18.62 | 18.64 | -5.43% | 58,606 | 111,897,885 |
| 2025-01-09 | 17.9 | 19.71 | 17.55 | 19.71 | +9.99% | 43,755 | 84,647,117 |
| 2025-01-08 | 18.3 | 18.44 | 17.25 | 17.92 | -2.34% | 29,438 | 52,757,227 |
| 2025-01-07 | 17.88 | 18.5 | 17.78 | 18.35 | +3.21% | 23,948 | 43,431,392 |
| 2025-01-06 | 18.31 | 18.49 | 17.51 | 17.78 | -3.42% | 29,180 | 52,362,000 |
| 2025-01-03 | 20.31 | 20.44 | 18.4 | 18.41 | -9.53% | 54,631 | 104,463,499 |
| 2025-01-02 | 21.14 | 21.47 | 19.58 | 20.35 | -6.31% | 53,938 | 111,143,608 |
| 2024-12-31 | 21.62 | 22.45 | 20.75 | 21.72 | +0.84% | 84,228 | 181,940,051 |
| 2024-12-30 | 21.85 | 22.3 | 21.16 | 21.54 | +1.17% | 76,609 | 166,126,134 |
| 2024-12-27 | 20.55 | 22.39 | 20.18 | 21.29 | +4.62% | 83,838 | 180,744,675 |
| 2024-12-26 | 19.85 | 20.68 | 19.8 | 20.35 | +2.67% | 29,857 | 60,507,555 |
| 2024-12-25 | 20.05 | 20.28 | 19.35 | 19.82 | -1.69% | 27,703 | 55,061,779 |
| 2024-12-24 | 20.09 | 20.35 | 19.43 | 20.16 | +0.7% | 30,827 | 61,376,935 |
| 2024-12-23 | 21.43 | 21.43 | 19.72 | 20.02 | -6.54% | 36,089 | 73,870,313 |
| 2024-12-20 | 20.77 | 21.68 | 20.77 | 21.42 | +1.13% | 37,267 | 79,819,146 |
| 2024-12-19 | 20.3 | 21.58 | 20.2 | 21.18 | +3.22% | 45,256 | 94,752,187 |
| 2024-12-18 | 20.13 | 20.87 | 19.38 | 20.52 | +1.84% | 39,484 | 80,162,975 |
| 2024-12-17 | 21.65 | 21.66 | 20.07 | 20.15 | -5.89% | 43,109 | 88,541,277 |
| 2024-12-16 | 21.8 | 22.28 | 20.82 | 21.41 | -1.83% | 48,875 | 105,289,747 |
| 2024-12-13 | 22.31 | 22.43 | 21.8 | 21.81 | -3.32% | 61,470 | 135,106,330 |
| 2024-12-12 | 21.9 | 22.73 | 21.52 | 22.56 | +2.17% | 104,688 | 231,957,662 |
| 2024-12-11 | 21.34 | 22.26 | 21.2 | 22.08 | +2.75% | 103,821 | 226,593,408 |
| 2024-12-10 | 21.23 | 21.5 | 20.89 | 21.49 | +3.12% | 88,240 | 187,712,953 |
| 2024-12-09 | 20.77 | 21.58 | 20.5 | 20.84 | +0.34% | 67,246 | 140,661,679 |
| 2024-12-06 | 21.3 | 21.71 | 20.65 | 20.77 | -4.59% | 103,154 | 216,249,373 |
| 2024-12-05 | 21.55 | 22.08 | 21 | 21.77 | +1.02% | 134,875 | 290,311,518 |
| 2024-12-04 | 24.81 | 24.81 | 21.5 | 21.55 | -4.43% | 226,613 | 534,393,521 |
| 2024-12-03 | 20.4 | 22.55 | 20.22 | 22.55 | +10% | 112,257 | 241,319,559 |
| 2024-12-02 | 19.82 | 21.08 | 19.82 | 20.5 | -0.44% | 113,701 | 230,653,489 |
| 2024-11-29 | 18.71 | 20.59 | 18.28 | 20.59 | +9.99% | 76,640 | 151,075,845 |
| 2024-11-28 | 18.3 | 19.38 | 18.2 | 18.72 | +2.41% | 54,201 | 101,790,790 |
| 2024-11-27 | 17.88 | 18.34 | 17.2 | 18.28 | +2.07% | 32,036 | 56,859,437 |
| 2024-11-26 | 18.5 | 18.61 | 17.85 | 17.91 | -2.13% | 25,928 | 46,987,228 |
| 2024-11-25 | 18.18 | 18.58 | 17.81 | 18.3 | +0.77% | 38,819 | 70,529,888 |
| 2024-11-22 | 18.99 | 19.42 | 18.12 | 18.16 | -4.92% | 39,079 | 73,621,367 |
| 2024-11-21 | 19.19 | 19.47 | 18.7 | 19.1 | -0.21% | 42,855 | 82,121,816 |
| 2024-11-20 | 18.72 | 19.56 | 18.52 | 19.14 | +2.03% | 39,984 | 76,029,859 |
| 2024-11-19 | 18.26 | 18.79 | 17.93 | 18.76 | +2.74% | 50,523 | 92,655,277 |
| 2024-11-18 | 20.47 | 20.72 | 18.25 | 18.26 | -9.96% | 70,926 | 133,975,664 |
| 2024-11-15 | 19.92 | 21.15 | 19.92 | 20.28 | +3.47% | 98,903 | 203,738,184 |
| 2024-11-14 | 20.67 | 20.72 | 19.6 | 19.6 | -6.13% | 55,389 | 111,159,838 |
| 2024-11-13 | 20.08 | 21.12 | 19.65 | 20.88 | +3.37% | 90,303 | 184,729,253 |
| 2024-11-12 | 20.8 | 20.97 | 19.88 | 20.2 | -5.61% | 104,275 | 210,809,058 |
| 2024-11-11 | 20.23 | 21.6 | 19.89 | 21.4 | +8.96% | 191,495 | 403,512,510 |
| 2024-11-08 | 17.97 | 19.64 | 17.86 | 19.64 | +10.03% | 80,674 | 152,172,870 |
| 2024-11-07 | 17.33 | 17.86 | 17.33 | 17.85 | +1.54% | 25,300 | 44,553,458 |
| 2024-11-06 | 17.62 | 17.85 | 17.47 | 17.58 | -0.06% | 25,514 | 45,026,576 |
| 2024-11-05 | 17.11 | 17.63 | 16.85 | 17.59 | +3.71% | 29,525 | 51,340,353 |
| 2024-11-04 | 16.63 | 16.98 | 16.45 | 16.96 | +2.29% | 21,385 | 35,886,908 |
| 2024-11-01 | 17.74 | 17.85 | 16.55 | 16.58 | -7.22% | 36,553 | 62,149,572 |
| 2024-10-31 | 17.54 | 17.99 | 17.42 | 17.87 | +1.19% | 28,169 | 50,157,884 |
| 2024-10-30 | 17.69 | 17.97 | 17.29 | 17.66 | -0.62% | 31,335 | 55,111,528 |
| 2024-10-29 | 18.59 | 18.7 | 17.72 | 17.77 | -3.48% | 36,374 | 65,853,395 |
| 2024-10-28 | 18.04 | 18.41 | 17.96 | 18.41 | +2.05% | 30,689 | 55,722,555 |
| 2024-10-25 | 17.89 | 18.18 | 17.89 | 18.04 | +0.45% | 24,869 | 44,858,911 |
| 2024-10-24 | 18.11 | 18.2 | 17.8 | 17.96 | -1.32% | 23,033 | 41,498,092 |
| 2024-10-23 | 18.38 | 18.7 | 18.12 | 18.2 | -0.98% | 32,795 | 60,363,946 |
| 2024-10-22 | 18.7 | 18.77 | 18.19 | 18.38 | -1.61% | 33,088 | 60,982,410 |
| 2024-10-21 | 19 | 19 | 18.58 | 18.68 | -0.69% | 55,948 | 105,099,421 |
| 2024-10-18 | 18.46 | 19.08 | 18.18 | 18.81 | +1.79% | 44,432 | 82,933,157 |
| 2024-10-17 | 18.11 | 18.74 | 18.11 | 18.48 | +1.26% | 36,843 | 68,239,869 |
| 2024-10-16 | 17.65 | 18.3 | 17.6 | 18.25 | +1.5% | 27,506 | 49,583,450 |
| 2024-10-15 | 18.14 | 18.84 | 17.96 | 17.98 | -1.91% | 35,351 | 65,178,765 |
| 2024-10-14 | 17.59 | 18.41 | 17.58 | 18.33 | +4.27% | 37,115 | 66,999,052 |
| 2024-10-11 | 18.8 | 18.8 | 17.35 | 17.58 | -4.77% | 39,629 | 71,139,336 |
| 2024-10-10 | 18.88 | 19.42 | 18.21 | 18.46 | -3.3% | 46,518 | 87,074,791 |
| 2024-10-09 | 20.39 | 20.39 | 19.09 | 19.09 | -10% | 67,446 | 132,421,399 |
| 2024-10-08 | 21.5 | 21.5 | 19.2 | 21.21 | +8.49% | 109,889 | 226,818,097 |
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：