股票概览
31.79
-1.76%
-0.57
32.13
开盘价
33.33
最高价
31.5
最低价
37,628
成交量
数据更新至: 2025-03-25
技术指标
31.78
MA5 (5日均线)
31.35
MA10 (10日均线)
31.03
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 | 32.13 | 33.33 | 31.5 | 31.79 | -1.76% | 37,628 | 121,443,021 |
| 2025-03-24 | 30.67 | 33.22 | 30.32 | 32.36 | +5.34% | 88,528 | 285,927,253 |
| 2025-03-21 | 30.84 | 31.33 | 29.98 | 30.72 | -1.22% | 53,976 | 165,449,198 |
| 2025-03-20 | 32.92 | 32.92 | 31.06 | 31.1 | -5.59% | 71,861 | 227,873,200 |
| 2025-03-19 | 32.25 | 33.33 | 31.68 | 32.94 | +2.14% | 83,773 | 273,711,002 |
| 2025-03-18 | 32.01 | 32.95 | 31.52 | 32.25 | +0.78% | 76,551 | 246,324,413 |
| 2025-03-17 | 30.43 | 32.12 | 30.43 | 32 | +6.6% | 80,926 | 254,660,760 |
| 2025-03-14 | 29.8 | 30.15 | 29.51 | 30.02 | +1.69% | 38,759 | 115,966,830 |
| 2025-03-13 | 30.79 | 30.79 | 29.25 | 29.52 | -4.03% | 45,574 | 135,572,647 |
| 2025-03-12 | 31.08 | 31.26 | 30.53 | 30.76 | -1.13% | 41,454 | 127,572,755 |
| 2025-03-11 | 31.36 | 31.77 | 30.18 | 31.11 | -2.87% | 66,856 | 206,703,707 |
| 2025-03-10 | 31.3 | 32.5 | 31.12 | 32.03 | +1.62% | 85,494 | 272,835,900 |
| 2025-03-07 | 31.5 | 31.96 | 30.76 | 31.52 | -1.47% | 80,851 | 252,337,324 |
| 2025-03-06 | 30.5 | 32.65 | 30.4 | 31.99 | +6.07% | 138,723 | 438,441,346 |
| 2025-03-05 | 30.44 | 30.7 | 29.6 | 30.16 | -3.7% | 73,239 | 220,483,236 |
| 2025-03-04 | 29.27 | 31.85 | 28.9 | 31.32 | +5.63% | 103,639 | 319,149,506 |
| 2025-03-03 | 28.29 | 30.67 | 28.09 | 29.65 | +5.1% | 89,257 | 264,046,501 |
| 2025-02-28 | 29.86 | 29.99 | 28.18 | 28.21 | -5.53% | 68,681 | 198,466,358 |
| 2025-02-27 | 30.99 | 31.41 | 29.07 | 29.86 | -4.36% | 88,750 | 266,439,408 |
| 2025-02-26 | 31.98 | 32.49 | 30.51 | 31.22 | -0.7% | 80,352 | 250,487,432 |
| 2025-02-25 | 29.97 | 32.28 | 29.97 | 31.44 | +6.72% | 147,013 | 459,643,072 |
| 2025-02-24 | 29 | 29.87 | 28.37 | 29.46 | +1.59% | 65,819 | 190,889,748 |
| 2025-02-21 | 27.72 | 30.19 | 27.4 | 29 | +4.54% | 79,860 | 229,304,437 |
| 2025-02-20 | 28 | 28.09 | 27.38 | 27.74 | -1.39% | 43,178 | 119,505,097 |
| 2025-02-19 | 26.85 | 28.49 | 26.85 | 28.13 | +2.96% | 55,375 | 154,715,961 |
| 2025-02-18 | 26.71 | 28.28 | 26.56 | 27.32 | +2.17% | 72,840 | 200,222,146 |
| 2025-02-17 | 26.5 | 27.02 | 26.32 | 26.74 | +0.6% | 33,143 | 88,235,239 |
| 2025-02-14 | 26.61 | 27.09 | 26.42 | 26.58 | -0.3% | 26,301 | 70,133,043 |
| 2025-02-13 | 27.36 | 27.4 | 26.61 | 26.66 | -2.45% | 30,407 | 81,642,196 |
| 2025-02-12 | 26.49 | 27.39 | 26.3 | 27.33 | +3.13% | 36,350 | 97,903,826 |
| 2025-02-11 | 27.05 | 27.05 | 26.31 | 26.5 | -2% | 25,708 | 68,167,399 |
| 2025-02-10 | 26.6 | 27.16 | 26.22 | 27.04 | +1.96% | 36,566 | 98,040,744 |
| 2025-02-07 | 26.4 | 27 | 26.21 | 26.52 | +0.61% | 40,592 | 107,931,830 |
| 2025-02-06 | 24.79 | 26.6 | 24.57 | 26.36 | +6.29% | 45,255 | 117,061,233 |
| 2025-02-05 | 25 | 25.28 | 24.79 | 24.8 | +0.57% | 21,925 | 54,845,584 |
| 2025-01-27 | 25.7 | 25.85 | 24.66 | 24.66 | -3.78% | 22,647 | 57,064,026 |
| 2025-01-24 | 25.11 | 25.74 | 24.84 | 25.63 | +2.11% | 26,851 | 68,502,545 |
| 2025-01-23 | 25.17 | 25.7 | 25.01 | 25.1 | +0.6% | 27,644 | 70,103,174 |
| 2025-01-22 | 25.49 | 25.63 | 24.62 | 24.95 | -2.73% | 27,490 | 68,860,517 |
| 2025-01-21 | 25.8 | 25.88 | 25.13 | 25.65 | -0.16% | 22,818 | 58,102,465 |
| 2025-01-20 | 25.7 | 26.19 | 25.54 | 25.69 | -0.04% | 28,088 | 72,566,206 |
| 2025-01-17 | 25.56 | 26.13 | 25 | 25.7 | +0.47% | 28,345 | 72,594,286 |
| 2025-01-16 | 25.3 | 26.83 | 25.3 | 25.58 | +1.91% | 41,740 | 108,818,624 |
| 2025-01-15 | 25.36 | 25.42 | 24.85 | 25.1 | -0.75% | 24,782 | 62,049,389 |
| 2025-01-14 | 24.14 | 25.4 | 23.8 | 25.29 | +5.46% | 31,920 | 78,953,960 |
| 2025-01-13 | 23.45 | 24.1 | 23.18 | 23.98 | +1.48% | 23,001 | 54,517,602 |
| 2025-01-10 | 24.62 | 25.28 | 23.6 | 23.63 | -4.25% | 27,899 | 68,225,812 |
| 2025-01-09 | 24.57 | 25.15 | 24.57 | 24.68 | +0.04% | 21,818 | 54,132,125 |
| 2025-01-08 | 25.33 | 25.65 | 23.93 | 24.67 | -2.45% | 34,089 | 84,327,915 |
| 2025-01-07 | 25.05 | 25.68 | 24.67 | 25.29 | -0.86% | 27,158 | 68,375,967 |
| 2025-01-06 | 25.94 | 26.26 | 25 | 25.51 | -0.66% | 31,025 | 79,169,058 |
| 2025-01-03 | 25.17 | 26.26 | 24.98 | 25.68 | +1.82% | 43,400 | 110,810,845 |
| 2025-01-02 | 26.99 | 27.15 | 24.99 | 25.22 | -6.21% | 40,736 | 105,792,456 |
| 2024-12-31 | 28.42 | 28.42 | 26.88 | 26.89 | -5.88% | 41,246 | 113,630,132 |
| 2024-12-30 | 28.43 | 28.75 | 27.6 | 28.57 | -2.72% | 65,775 | 185,324,150 |
| 2024-12-27 | 27.16 | 30 | 26.58 | 29.37 | +8.46% | 92,410 | 263,369,269 |
| 2024-12-26 | 27.01 | 27.3 | 26.91 | 27.08 | +0.3% | 20,669 | 56,013,060 |
| 2024-12-25 | 27.6 | 27.68 | 26.83 | 27 | -2.74% | 23,591 | 63,999,279 |
| 2024-12-24 | 27.34 | 27.77 | 26.88 | 27.76 | +2.93% | 24,507 | 67,365,413 |
| 2024-12-23 | 27.92 | 27.98 | 26.85 | 26.97 | -2.85% | 28,613 | 78,159,690 |
| 2024-12-20 | 26.87 | 28.25 | 26.76 | 27.76 | +3.12% | 39,577 | 109,069,577 |
| 2024-12-19 | 27.71 | 28 | 26.71 | 26.92 | -3.65% | 41,216 | 112,225,876 |
| 2024-12-18 | 27.92 | 28.36 | 27.67 | 27.94 | +0.87% | 21,865 | 61,318,707 |
| 2024-12-17 | 28.19 | 28.19 | 27.4 | 27.7 | -1.42% | 24,209 | 67,409,327 |
| 2024-12-16 | 28.85 | 28.92 | 27.77 | 28.1 | -2.73% | 37,953 | 107,353,648 |
| 2024-12-13 | 29.8 | 29.99 | 28.81 | 28.89 | -3.76% | 49,851 | 145,873,454 |
| 2024-12-12 | 30.3 | 30.33 | 29.68 | 30.02 | -0.6% | 34,245 | 102,723,865 |
| 2024-12-11 | 30.12 | 30.57 | 29.9 | 30.2 | -0.03% | 38,971 | 117,706,152 |
| 2024-12-10 | 31.01 | 31.2 | 30 | 30.21 | +1.21% | 51,492 | 158,016,071 |
| 2024-12-09 | 30.43 | 30.6 | 29.53 | 29.85 | -2.45% | 36,045 | 108,127,138 |
| 2024-12-06 | 29.93 | 30.76 | 29.04 | 30.6 | +1.97% | 62,939 | 189,041,390 |
| 2024-12-05 | 29.65 | 30.55 | 29.32 | 30.01 | +1.69% | 43,174 | 129,586,426 |
| 2024-12-04 | 30.34 | 30.83 | 29.4 | 29.51 | -1.14% | 46,094 | 138,664,669 |
| 2024-12-03 | 29.97 | 30.79 | 29.49 | 29.85 | -0.37% | 55,664 | 167,522,834 |
| 2024-12-02 | 29.8 | 30.17 | 29.36 | 29.96 | +0.5% | 48,546 | 144,802,231 |
| 2024-11-29 | 28.81 | 30.27 | 28 | 29.81 | +3.22% | 58,864 | 172,327,942 |
| 2024-11-28 | 28.6 | 29.77 | 28.54 | 28.88 | -0.07% | 45,246 | 131,578,687 |
| 2024-11-27 | 28.34 | 29.05 | 27.09 | 28.9 | +1.33% | 49,521 | 138,138,193 |
| 2024-11-26 | 29.32 | 30.12 | 28.28 | 28.52 | -3.68% | 50,396 | 146,695,190 |
| 2024-11-25 | 29.12 | 30.33 | 28.91 | 29.61 | +3.71% | 64,730 | 192,031,263 |
| 2024-11-22 | 30.1 | 30.42 | 28.54 | 28.55 | -6.24% | 53,044 | 156,397,406 |
| 2024-11-21 | 30.03 | 31.23 | 29.93 | 30.45 | +2.63% | 71,290 | 217,797,546 |
| 2024-11-20 | 29.58 | 29.93 | 29.01 | 29.67 | -0.13% | 53,101 | 156,300,141 |
| 2024-11-19 | 28.29 | 29.85 | 28.29 | 29.71 | +4.98% | 54,567 | 159,090,826 |
| 2024-11-18 | 30.33 | 30.83 | 27.75 | 28.3 | -6.69% | 76,357 | 221,608,079 |
| 2024-11-15 | 30.7 | 31.69 | 30.1 | 30.33 | -0.56% | 67,865 | 209,181,013 |
| 2024-11-14 | 32.4 | 33.02 | 30.41 | 30.5 | -5.46% | 71,879 | 227,657,692 |
| 2024-11-13 | 33.58 | 33.6 | 31.35 | 32.26 | -3.36% | 105,562 | 339,219,043 |
| 2024-11-12 | 35.97 | 36.07 | 33 | 33.38 | -1.48% | 187,887 | 650,807,460 |
| 2024-11-11 | 29.18 | 33.88 | 29.1 | 33.88 | +20.01% | 167,613 | 531,160,445 |
| 2024-11-08 | 28.39 | 29.7 | 27.99 | 28.23 | +1.62% | 98,166 | 281,724,016 |
| 2024-11-07 | 27.1 | 27.83 | 26.9 | 27.78 | +1.5% | 52,247 | 143,022,890 |
| 2024-11-06 | 27.84 | 28.32 | 26.78 | 27.37 | -0.65% | 70,137 | 193,598,431 |
| 2024-11-05 | 26.5 | 27.76 | 26 | 27.55 | +4% | 51,266 | 140,026,155 |
| 2024-11-04 | 25.65 | 26.77 | 25.5 | 26.49 | +3.03% | 30,968 | 81,605,454 |
| 2024-11-01 | 27.29 | 27.33 | 25.63 | 25.71 | -5.62% | 51,150 | 133,795,247 |
| 2024-10-31 | 26.56 | 27.49 | 26.14 | 27.24 | +5.01% | 65,528 | 176,426,897 |
| 2024-10-30 | 26.4 | 26.84 | 25.44 | 25.94 | -0.8% | 40,765 | 106,612,436 |
| 2024-10-29 | 27.6 | 27.98 | 26.12 | 26.15 | -4.32% | 51,392 | 137,419,162 |
| 2024-10-28 | 28.12 | 28.12 | 26.8 | 27.33 | -2.98% | 59,217 | 161,357,603 |
| 2024-10-25 | 26.43 | 28.72 | 26.43 | 28.17 | +6.18% | 81,685 | 227,371,892 |
| 2024-10-24 | 27 | 27.45 | 26.37 | 26.53 | -3.49% | 38,696 | 103,289,832 |
| 2024-10-23 | 26.85 | 28.1 | 26.52 | 27.49 | +1.78% | 60,447 | 165,328,501 |
| 2024-10-22 | 26.98 | 27.37 | 26.26 | 27.01 | -0.77% | 48,339 | 129,596,483 |
| 2024-10-21 | 27.96 | 28.5 | 26.88 | 27.22 | +0.26% | 74,545 | 206,806,352 |
| 2024-10-18 | 24.87 | 28.35 | 24.7 | 27.15 | +8.82% | 66,897 | 178,018,901 |
| 2024-10-17 | 25.42 | 25.99 | 24.89 | 24.95 | -1.42% | 31,299 | 79,632,169 |
| 2024-10-16 | 26.13 | 26.28 | 25.1 | 25.31 | -4.06% | 41,743 | 106,787,309 |
| 2024-10-15 | 26.99 | 28 | 26.34 | 26.38 | +1% | 61,730 | 166,959,046 |
| 2024-10-14 | 24.64 | 26.67 | 23.75 | 26.12 | +6.53% | 46,392 | 116,847,366 |
| 2024-10-11 | 26.39 | 26.67 | 24.3 | 24.52 | -7.12% | 39,171 | 98,329,646 |
| 2024-10-10 | 28.66 | 28.9 | 26.37 | 26.4 | -5.27% | 51,588 | 141,119,071 |
| 2024-10-09 | 30.6 | 31.86 | 27.87 | 27.87 | -12.5% | 74,000 | 221,683,128 |
| 2024-10-08 | 31.71 | 31.86 | 29.2 | 31.85 | +19.96% | 95,445 | 298,424,119 |
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：