股票概览
32.36
+1.41%
+0.45
31.87
开盘价
32.36
最高价
31.66
最低价
16,497
成交量
数据更新至: 2025-03-25
技术指标
32.97
MA5 (5日均线)
34.31
MA10 (10日均线)
36.40
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 | 31.87 | 32.36 | 31.66 | 32.36 | +1.41% | 16,497 | 52,787,827 |
| 2025-03-24 | 32.72 | 32.89 | 31.18 | 31.91 | -2.42% | 33,994 | 108,304,492 |
| 2025-03-21 | 33.72 | 33.8 | 32.51 | 32.7 | -2.97% | 23,795 | 78,716,719 |
| 2025-03-20 | 34.36 | 34.55 | 33.66 | 33.7 | -1.35% | 25,011 | 85,235,610 |
| 2025-03-19 | 35.3 | 35.49 | 33.97 | 34.16 | -3.72% | 35,098 | 120,772,631 |
| 2025-03-18 | 35.16 | 36.13 | 34.93 | 35.48 | +1.63% | 28,653 | 101,679,879 |
| 2025-03-17 | 35.68 | 36 | 34.79 | 34.91 | -1.99% | 28,368 | 99,625,538 |
| 2025-03-14 | 35.36 | 35.96 | 34.85 | 35.62 | +0.2% | 35,300 | 125,198,174 |
| 2025-03-13 | 36.68 | 36.73 | 35.08 | 35.55 | -3.05% | 45,430 | 161,667,387 |
| 2025-03-12 | 37.49 | 37.88 | 36.64 | 36.67 | -1.16% | 42,075 | 156,237,529 |
| 2025-03-11 | 37.09 | 37.88 | 36.5 | 37.1 | -1.93% | 37,975 | 140,853,444 |
| 2025-03-10 | 38.4 | 39 | 37.18 | 37.83 | -1.99% | 40,042 | 150,854,484 |
| 2025-03-07 | 39.9 | 40.5 | 38.26 | 38.6 | -3.19% | 56,063 | 220,297,312 |
| 2025-03-06 | 38.55 | 40.93 | 38.55 | 39.87 | +4.92% | 72,061 | 288,026,175 |
| 2025-03-05 | 38.42 | 38.58 | 37.33 | 38 | -0.03% | 31,679 | 120,347,832 |
| 2025-03-04 | 36.89 | 39.22 | 36.89 | 38.01 | +1.09% | 46,239 | 177,259,515 |
| 2025-03-03 | 36.42 | 38.49 | 36 | 37.6 | +1.7% | 51,612 | 194,090,981 |
| 2025-02-28 | 39.06 | 39.39 | 36.26 | 36.97 | -7.11% | 88,757 | 334,600,591 |
| 2025-02-27 | 40.65 | 40.69 | 39 | 39.8 | -3.44% | 92,082 | 365,078,886 |
| 2025-02-26 | 39 | 43.19 | 38.18 | 41.22 | +1.58% | 130,221 | 527,399,495 |
| 2025-02-25 | 38.9 | 42.4 | 38.12 | 40.58 | +1.45% | 106,900 | 428,726,733 |
| 2025-02-24 | 40.91 | 42.3 | 39.79 | 40 | -4.08% | 109,494 | 444,851,021 |
| 2025-02-21 | 39 | 43.34 | 37.6 | 41.7 | +5.89% | 153,350 | 619,351,697 |
| 2025-02-20 | 37.28 | 40.52 | 36.72 | 39.38 | +5.18% | 134,369 | 517,182,801 |
| 2025-02-19 | 37.5 | 38.68 | 36.3 | 37.44 | +4.46% | 138,124 | 516,366,897 |
| 2025-02-18 | 39.08 | 40.89 | 34.9 | 35.84 | -2.08% | 126,670 | 480,606,268 |
| 2025-02-17 | 39.91 | 41 | 35.88 | 36.6 | -2.53% | 87,949 | 330,252,701 |
| 2025-02-14 | 34.96 | 37.8 | 34.73 | 37.55 | +7.41% | 72,022 | 260,261,361 |
| 2025-02-13 | 35.38 | 36 | 34.52 | 34.96 | -0.94% | 37,172 | 131,311,891 |
| 2025-02-12 | 34.62 | 35.7 | 34.3 | 35.29 | +1.94% | 40,016 | 140,288,185 |
| 2025-02-11 | 35.2 | 35.81 | 34.33 | 34.62 | -4.47% | 53,432 | 186,816,885 |
| 2025-02-10 | 35.06 | 37.44 | 35 | 36.24 | +10.12% | 82,269 | 296,068,487 |
| 2025-02-07 | 32 | 34.48 | 31.4 | 32.91 | +2.84% | 55,927 | 183,581,478 |
| 2025-02-06 | 30.31 | 32.23 | 30.2 | 32 | +3.23% | 52,283 | 165,705,458 |
| 2025-02-05 | 30.15 | 31.05 | 30 | 31 | +5.01% | 41,332 | 126,575,622 |
| 2025-01-27 | 29.64 | 30.23 | 29.18 | 29.52 | -0.64% | 23,798 | 70,916,228 |
| 2025-01-24 | 28.02 | 29.98 | 28.02 | 29.71 | +5.73% | 25,462 | 74,779,937 |
| 2025-01-23 | 28.3 | 29.03 | 28.06 | 28.1 | +0.36% | 16,520 | 47,048,417 |
| 2025-01-22 | 28.28 | 28.3 | 27.69 | 28 | -1.27% | 12,192 | 34,089,677 |
| 2025-01-21 | 28.79 | 28.89 | 28.21 | 28.36 | -0.84% | 15,609 | 44,355,341 |
| 2025-01-20 | 28.77 | 29.17 | 28.4 | 28.6 | +0.14% | 15,345 | 44,129,781 |
| 2025-01-17 | 28.34 | 29.07 | 28.01 | 28.56 | +0.78% | 16,409 | 46,878,371 |
| 2025-01-16 | 28.06 | 29.44 | 27.95 | 28.34 | +1.36% | 22,783 | 65,577,585 |
| 2025-01-15 | 27.51 | 28.3 | 27.51 | 27.96 | -0.71% | 16,816 | 46,880,000 |
| 2025-01-14 | 27.42 | 28.47 | 27.04 | 28.16 | +3.15% | 26,719 | 74,851,482 |
| 2025-01-13 | 25.71 | 27.68 | 25.55 | 27.3 | +4.72% | 22,912 | 61,521,858 |
| 2025-01-10 | 26.78 | 27.37 | 26.07 | 26.07 | -2.72% | 12,721 | 33,871,540 |
| 2025-01-09 | 26.3 | 27.15 | 26.2 | 26.8 | +1.82% | 15,705 | 41,948,081 |
| 2025-01-08 | 26.69 | 26.7 | 25.51 | 26.32 | -1.53% | 22,359 | 58,435,654 |
| 2025-01-07 | 26.27 | 26.91 | 26.07 | 26.73 | +0.94% | 19,728 | 52,307,781 |
| 2025-01-06 | 27.48 | 27.48 | 26.1 | 26.48 | -0.97% | 25,040 | 66,568,621 |
| 2025-01-03 | 27.62 | 27.87 | 26.55 | 26.74 | -3.47% | 20,433 | 55,521,779 |
| 2025-01-02 | 28.97 | 29.08 | 27.33 | 27.7 | -4.45% | 24,491 | 69,067,599 |
| 2024-12-31 | 29.93 | 30.16 | 28.99 | 28.99 | -3.11% | 20,284 | 59,591,046 |
| 2024-12-30 | 29.82 | 30.49 | 29.34 | 29.92 | +0.34% | 16,541 | 49,506,047 |
| 2024-12-27 | 30.35 | 30.78 | 29.81 | 29.82 | -2% | 15,246 | 46,203,830 |
| 2024-12-26 | 30.37 | 30.71 | 30.1 | 30.43 | +0.2% | 16,574 | 50,438,068 |
| 2024-12-25 | 30.7 | 30.7 | 29.91 | 30.37 | -1.11% | 15,561 | 47,035,674 |
| 2024-12-24 | 30.57 | 30.9 | 30.1 | 30.71 | +1.22% | 16,366 | 49,775,734 |
| 2024-12-23 | 31.47 | 31.56 | 30.2 | 30.34 | -3.13% | 24,609 | 75,453,191 |
| 2024-12-20 | 31.19 | 31.43 | 30.58 | 31.32 | +0.93% | 20,093 | 62,696,225 |
| 2024-12-19 | 30.59 | 31.25 | 30.28 | 31.03 | +0.71% | 17,387 | 53,591,495 |
| 2024-12-18 | 30.97 | 31.43 | 30.38 | 30.81 | -0.23% | 16,359 | 50,476,273 |
| 2024-12-17 | 31.4 | 31.73 | 30.71 | 30.88 | -1.44% | 17,746 | 55,161,600 |
| 2024-12-16 | 31.85 | 32.23 | 31 | 31.33 | -1.69% | 20,574 | 64,637,341 |
| 2024-12-13 | 32.45 | 32.59 | 31.65 | 31.87 | -2.54% | 22,536 | 72,249,458 |
| 2024-12-12 | 32.44 | 32.8 | 32 | 32.7 | +1.3% | 22,900 | 74,293,673 |
| 2024-12-11 | 33.02 | 33.38 | 32.2 | 32.28 | -2.06% | 29,201 | 94,934,227 |
| 2024-12-10 | 33.49 | 33.99 | 32.65 | 32.96 | +2.42% | 44,211 | 146,955,686 |
| 2024-12-09 | 32.95 | 33.3 | 31.56 | 32.18 | -2.31% | 26,410 | 85,153,380 |
| 2024-12-06 | 33.88 | 33.93 | 32.64 | 32.94 | -1.61% | 29,713 | 98,678,053 |
| 2024-12-05 | 32.34 | 34.35 | 32.21 | 33.48 | +3.3% | 24,925 | 83,162,601 |
| 2024-12-04 | 33.14 | 33.29 | 32.18 | 32.41 | -3.02% | 17,070 | 55,670,496 |
| 2024-12-03 | 33.48 | 33.71 | 31.8 | 33.42 | +0.24% | 39,898 | 130,668,380 |
| 2024-12-02 | 31.91 | 34.1 | 31.27 | 33.34 | +5.87% | 38,117 | 126,057,355 |
| 2024-11-29 | 31.12 | 32.03 | 30.68 | 31.49 | +0.9% | 31,157 | 97,707,613 |
| 2024-11-28 | 32.58 | 32.85 | 31.05 | 31.21 | -4.21% | 25,282 | 80,505,936 |
| 2024-11-27 | 31.14 | 32.67 | 29.66 | 32.58 | +4.32% | 25,093 | 78,858,083 |
| 2024-11-26 | 31.38 | 32.2 | 31.16 | 31.23 | -0.83% | 19,484 | 61,543,445 |
| 2024-11-25 | 31.18 | 31.91 | 30.66 | 31.49 | -0.03% | 26,191 | 81,538,007 |
| 2024-11-22 | 33.28 | 33.73 | 31.5 | 31.5 | -5.35% | 25,862 | 84,269,406 |
| 2024-11-21 | 33.47 | 34.11 | 33.1 | 33.28 | -1.16% | 22,285 | 74,823,781 |
| 2024-11-20 | 33.79 | 34.48 | 33.25 | 33.67 | -0.27% | 28,583 | 96,714,007 |
| 2024-11-19 | 33.45 | 34.18 | 32.81 | 33.76 | +1.53% | 21,063 | 70,312,918 |
| 2024-11-18 | 34.5 | 34.5 | 32.43 | 33.25 | -3.65% | 30,522 | 101,141,252 |
| 2024-11-15 | 35.43 | 36.71 | 34.3 | 34.51 | -3.5% | 26,049 | 92,697,621 |
| 2024-11-14 | 36.5 | 37.27 | 35.68 | 35.76 | -1.46% | 30,614 | 111,346,559 |
| 2024-11-13 | 35.53 | 36.8 | 34.85 | 36.29 | +1.8% | 31,303 | 112,710,559 |
| 2024-11-12 | 37.91 | 37.98 | 35.04 | 35.65 | -4.24% | 44,419 | 161,070,129 |
| 2024-11-11 | 37.25 | 39.49 | 36.61 | 37.23 | +1.75% | 64,964 | 244,860,323 |
| 2024-11-08 | 38.3 | 40.37 | 36.56 | 36.59 | -4.29% | 52,862 | 204,167,035 |
| 2024-11-07 | 36.51 | 38.48 | 36.06 | 38.23 | +4.23% | 27,620 | 103,145,568 |
| 2024-11-06 | 36.55 | 38.46 | 36.2 | 36.68 | -0.03% | 44,829 | 167,753,607 |
| 2024-11-05 | 33.99 | 36.89 | 33.3 | 36.69 | +8.36% | 34,730 | 123,682,475 |
| 2024-11-04 | 34 | 34.73 | 33.03 | 33.86 | -2.42% | 33,761 | 113,931,527 |
| 2024-11-01 | 37.2 | 37.24 | 34.46 | 34.7 | -6.85% | 34,209 | 121,043,371 |
| 2024-10-31 | 36 | 38.18 | 35.22 | 37.25 | +4.05% | 41,198 | 151,827,861 |
| 2024-10-30 | 36.41 | 36.41 | 34.99 | 35.8 | -1.43% | 33,585 | 119,926,245 |
| 2024-10-29 | 37 | 37.28 | 35.5 | 36.32 | -1.04% | 38,374 | 139,811,058 |
| 2024-10-28 | 34.65 | 37.19 | 34.4 | 36.7 | +7.4% | 50,451 | 181,004,761 |
| 2024-10-25 | 33.95 | 34.62 | 33.4 | 34.17 | +1.39% | 20,725 | 70,552,919 |
| 2024-10-24 | 34.93 | 34.93 | 33.53 | 33.7 | -1.98% | 22,778 | 77,149,444 |
| 2024-10-23 | 34.21 | 35.86 | 34 | 34.38 | -0.64% | 33,830 | 117,970,092 |
| 2024-10-22 | 36.96 | 36.98 | 34.1 | 34.6 | -6.61% | 62,067 | 217,296,822 |
| 2024-10-21 | 38.5 | 38.68 | 36.66 | 37.05 | -2.76% | 65,152 | 244,611,197 |
| 2024-10-18 | 35.29 | 41.4 | 35.12 | 38.1 | +5.83% | 68,962 | 259,330,258 |
| 2024-10-17 | 36.51 | 37.76 | 35.6 | 36 | -0.03% | 52,937 | 194,985,166 |
| 2024-10-16 | 35.29 | 37.4 | 35.29 | 36.01 | -1.61% | 53,502 | 193,880,756 |
| 2024-10-15 | 39.7 | 43.98 | 36.1 | 36.6 | -2.89% | 120,094 | 476,702,457 |
| 2024-10-14 | 32.5 | 37.69 | 31.32 | 37.69 | +19.99% | 83,259 | 288,911,810 |
| 2024-10-11 | 30.73 | 31.56 | 29.05 | 31.41 | +1% | 60,376 | 180,822,781 |
| 2024-10-10 | 32.75 | 36 | 31.01 | 31.1 | -8.42% | 62,036 | 202,261,922 |
| 2024-10-09 | 36.46 | 39.41 | 33.28 | 33.96 | -7.11% | 99,611 | 357,956,110 |
| 2024-10-08 | 36.56 | 36.56 | 34.52 | 36.56 | +19.99% | 94,247 | 341,962,820 |
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：