股票概览
31.55
+0.57%
+0.18
31.37
开盘价
31.61
最高价
30.23
最低价
8,946
成交量
数据更新至: 2025-03-25
技术指标
32.22
MA5 (5日均线)
32.84
MA10 (10日均线)
33.96
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 | 31.37 | 31.61 | 30.23 | 31.55 | +0.57% | 8,946 | 27,826,741 |
| 2025-03-24 | 32.02 | 32.18 | 30.33 | 31.37 | -2.03% | 16,249 | 50,625,762 |
| 2025-03-21 | 33.17 | 33.17 | 31.91 | 32.02 | -2.88% | 10,995 | 35,507,158 |
| 2025-03-20 | 33.21 | 33.48 | 32.79 | 32.97 | -0.69% | 8,990 | 29,792,955 |
| 2025-03-19 | 33 | 33.66 | 32.89 | 33.2 | 0% | 11,167 | 37,065,334 |
| 2025-03-18 | 33.52 | 34.15 | 33.17 | 33.2 | -0.3% | 11,470 | 38,474,689 |
| 2025-03-17 | 33.9 | 33.93 | 32.89 | 33.3 | -1.19% | 9,870 | 32,863,720 |
| 2025-03-14 | 32.98 | 33.86 | 32.52 | 33.7 | +2.87% | 16,648 | 55,274,850 |
| 2025-03-13 | 34.34 | 34.65 | 32.45 | 32.76 | -4.52% | 24,281 | 80,222,078 |
| 2025-03-12 | 34.24 | 34.69 | 34.21 | 34.31 | -0.17% | 16,873 | 58,029,501 |
| 2025-03-11 | 35 | 35.76 | 33.98 | 34.37 | -3.99% | 25,993 | 90,013,856 |
| 2025-03-10 | 37.2 | 38.35 | 35.4 | 35.8 | +1.68% | 37,110 | 136,230,446 |
| 2025-03-07 | 36.32 | 36.9 | 34.88 | 35.21 | -3.75% | 24,812 | 88,762,781 |
| 2025-03-06 | 35.32 | 36.87 | 35.32 | 36.58 | +3.86% | 33,529 | 121,596,009 |
| 2025-03-05 | 35.9 | 35.9 | 34.73 | 35.22 | -2.25% | 19,093 | 67,196,844 |
| 2025-03-04 | 34.45 | 36.81 | 34.04 | 36.03 | +4.59% | 39,004 | 139,174,690 |
| 2025-03-03 | 33.56 | 35.56 | 33.04 | 34.45 | +2.71% | 33,325 | 115,446,726 |
| 2025-02-28 | 34.12 | 35.11 | 33.4 | 33.54 | -2.56% | 22,825 | 78,148,505 |
| 2025-02-27 | 35 | 35.3 | 33.46 | 34.42 | -2.22% | 29,854 | 102,246,278 |
| 2025-02-26 | 35.5 | 35.8 | 34.18 | 35.2 | -1.81% | 38,618 | 134,151,814 |
| 2025-02-25 | 35.52 | 37.38 | 34.7 | 35.85 | -1.19% | 40,431 | 145,830,323 |
| 2025-02-24 | 37.38 | 37.39 | 35.57 | 36.28 | -3.51% | 34,598 | 124,614,514 |
| 2025-02-21 | 36.8 | 37.65 | 34.98 | 37.6 | +4.3% | 44,985 | 163,079,274 |
| 2025-02-20 | 36.82 | 38.48 | 35.97 | 36.05 | -2.01% | 54,702 | 202,965,807 |
| 2025-02-19 | 34.2 | 37.95 | 34.08 | 36.79 | +7.57% | 59,838 | 215,200,227 |
| 2025-02-18 | 36.61 | 36.88 | 33.88 | 34.2 | -11.4% | 64,645 | 227,744,764 |
| 2025-02-17 | 37.75 | 40.91 | 36 | 38.6 | +13.23% | 115,424 | 445,663,969 |
| 2025-02-14 | 28.45 | 34.09 | 28.45 | 34.09 | +19.99% | 97,150 | 314,530,051 |
| 2025-02-13 | 29.66 | 29.87 | 28.3 | 28.41 | -3.5% | 22,458 | 64,703,875 |
| 2025-02-12 | 30 | 30.46 | 29.01 | 29.44 | -2.19% | 31,116 | 91,891,063 |
| 2025-02-11 | 29.5 | 31.13 | 28.9 | 30.1 | +2.35% | 39,231 | 117,852,963 |
| 2025-02-10 | 28.09 | 29.75 | 28.09 | 29.41 | +6.79% | 46,901 | 136,527,665 |
| 2025-02-07 | 26.89 | 28.28 | 26.61 | 27.54 | +2.23% | 14,946 | 41,176,942 |
| 2025-02-06 | 26.52 | 27.24 | 26.3 | 26.94 | +1.55% | 9,355 | 25,065,840 |
| 2025-02-05 | 26.36 | 27.08 | 26.04 | 26.53 | +1.65% | 13,938 | 36,984,733 |
| 2025-01-27 | 27.19 | 27.19 | 26.1 | 26.1 | -2.65% | 8,180 | 21,674,226 |
| 2025-01-24 | 25.56 | 27.29 | 25.35 | 26.81 | +3.83% | 22,762 | 60,548,056 |
| 2025-01-23 | 24.72 | 26.09 | 24.61 | 25.82 | +5% | 19,212 | 49,035,203 |
| 2025-01-22 | 24.17 | 24.66 | 24.17 | 24.59 | +1.36% | 7,418 | 18,175,506 |
| 2025-01-21 | 24 | 24.28 | 23.88 | 24.26 | +1.08% | 4,056 | 9,756,253 |
| 2025-01-20 | 24.19 | 24.52 | 23.87 | 24 | -0.58% | 5,549 | 13,380,584 |
| 2025-01-17 | 23.75 | 24.22 | 23.61 | 24.14 | +1.73% | 3,482 | 8,342,808 |
| 2025-01-16 | 23.84 | 24.27 | 23.59 | 23.73 | -0.88% | 4,562 | 10,909,849 |
| 2025-01-15 | 24.01 | 24.1 | 23.83 | 23.94 | -0.62% | 3,373 | 8,073,278 |
| 2025-01-14 | 23.07 | 24.11 | 23.07 | 24.09 | +4.06% | 5,583 | 13,253,684 |
| 2025-01-13 | 23.03 | 23.26 | 22.79 | 23.15 | +0.22% | 3,742 | 8,617,117 |
| 2025-01-10 | 23.6 | 23.77 | 23.1 | 23.1 | -2.41% | 5,219 | 12,205,225 |
| 2025-01-09 | 23.94 | 23.99 | 23.6 | 23.67 | -0.96% | 5,612 | 13,352,680 |
| 2025-01-08 | 23.7 | 24.03 | 23.3 | 23.9 | +0.25% | 4,591 | 10,898,150 |
| 2025-01-07 | 23.75 | 23.87 | 23.3 | 23.84 | 0% | 6,796 | 16,006,843 |
| 2025-01-06 | 23.6 | 24.22 | 23.08 | 23.84 | +1.49% | 5,400 | 12,905,496 |
| 2025-01-03 | 24.2 | 24.56 | 23.26 | 23.49 | -2.49% | 6,414 | 15,413,584 |
| 2025-01-02 | 24.43 | 24.67 | 24.01 | 24.09 | -1.35% | 7,965 | 19,319,123 |
| 2024-12-31 | 24.73 | 24.98 | 24.4 | 24.42 | -1.21% | 6,039 | 14,872,834 |
| 2024-12-30 | 25 | 25.11 | 24.61 | 24.72 | -1.59% | 5,594 | 13,876,468 |
| 2024-12-27 | 24.89 | 25.37 | 24.82 | 25.12 | +0.64% | 4,022 | 10,123,530 |
| 2024-12-26 | 24.77 | 25.09 | 24.77 | 24.96 | +0.04% | 5,931 | 14,792,004 |
| 2024-12-25 | 25.8 | 26.11 | 24.77 | 24.95 | -2.08% | 10,763 | 27,166,163 |
| 2024-12-24 | 25.52 | 25.62 | 24.9 | 25.48 | +0.51% | 5,121 | 12,964,740 |
| 2024-12-23 | 26.6 | 26.68 | 25.28 | 25.35 | -3.61% | 10,080 | 26,016,547 |
| 2024-12-20 | 26.19 | 26.67 | 26.14 | 26.3 | +0.31% | 6,832 | 18,077,861 |
| 2024-12-19 | 25.88 | 26.44 | 25.8 | 26.22 | +0.08% | 5,709 | 14,894,885 |
| 2024-12-18 | 26.23 | 26.51 | 25.7 | 26.2 | +0.46% | 7,871 | 20,606,837 |
| 2024-12-17 | 27.48 | 27.69 | 26.02 | 26.08 | -5.09% | 11,120 | 29,567,922 |
| 2024-12-16 | 27.5 | 27.89 | 26.84 | 27.48 | +0.66% | 12,167 | 33,320,183 |
| 2024-12-13 | 28.16 | 28.16 | 27.3 | 27.3 | -3.16% | 10,052 | 27,765,584 |
| 2024-12-12 | 28.29 | 28.29 | 27.71 | 28.19 | -0.35% | 11,674 | 32,744,174 |
| 2024-12-11 | 28.2 | 28.42 | 27.89 | 28.29 | +0.18% | 12,276 | 34,516,138 |
| 2024-12-10 | 28.99 | 29.69 | 28.22 | 28.24 | -0.74% | 24,689 | 71,588,032 |
| 2024-12-09 | 30.33 | 30.33 | 28.09 | 28.45 | +2.19% | 29,103 | 83,626,445 |
| 2024-12-06 | 26.99 | 28.06 | 26.97 | 27.84 | +4.27% | 21,580 | 59,536,459 |
| 2024-12-05 | 26.21 | 26.96 | 26.03 | 26.7 | +2.38% | 10,367 | 27,611,876 |
| 2024-12-04 | 26.98 | 27.17 | 26.01 | 26.08 | -3.34% | 9,798 | 25,885,608 |
| 2024-12-03 | 27.05 | 27.25 | 26.32 | 26.98 | -0.44% | 13,241 | 35,586,702 |
| 2024-12-02 | 26.35 | 27.4 | 26.35 | 27.1 | +2.23% | 14,345 | 38,660,054 |
| 2024-11-29 | 26.12 | 26.8 | 25.8 | 26.51 | +0.91% | 18,087 | 47,728,881 |
| 2024-11-28 | 26.6 | 26.86 | 26.13 | 26.27 | -1.54% | 16,930 | 44,903,583 |
| 2024-11-27 | 25.99 | 27 | 25.06 | 26.68 | +0.79% | 29,592 | 77,574,893 |
| 2024-11-26 | 25.93 | 27.38 | 25.39 | 26.47 | +2.96% | 34,580 | 90,915,852 |
| 2024-11-25 | 27 | 28.45 | 25.25 | 25.71 | +6.86% | 39,720 | 104,731,358 |
| 2024-11-22 | 25.75 | 25.75 | 24.04 | 24.06 | -6.74% | 15,924 | 39,725,458 |
| 2024-11-21 | 26.07 | 26.49 | 25.46 | 25.8 | -0.54% | 11,658 | 30,246,468 |
| 2024-11-20 | 25.35 | 26.1 | 25.2 | 25.94 | +2.05% | 12,121 | 31,246,015 |
| 2024-11-19 | 25.3 | 25.45 | 24.56 | 25.42 | +2.25% | 11,039 | 27,746,349 |
| 2024-11-18 | 26.14 | 26.4 | 24.77 | 24.86 | -5.11% | 15,356 | 38,924,966 |
| 2024-11-15 | 26.47 | 27.87 | 26.03 | 26.2 | -0.61% | 19,834 | 53,320,898 |
| 2024-11-14 | 28.28 | 28.28 | 26.3 | 26.36 | -5.08% | 16,257 | 43,858,472 |
| 2024-11-13 | 27 | 28.77 | 27 | 27.77 | +2.06% | 25,271 | 70,304,210 |
| 2024-11-12 | 26.98 | 29.03 | 26.98 | 27.21 | +1.83% | 27,691 | 77,299,820 |
| 2024-11-11 | 25.28 | 26.79 | 25.13 | 26.72 | +5.49% | 17,115 | 44,791,087 |
| 2024-11-08 | 25.7 | 26.1 | 25.14 | 25.33 | +0.52% | 15,886 | 40,604,666 |
| 2024-11-07 | 24.67 | 25.2 | 24.5 | 25.2 | +2.65% | 13,106 | 32,733,795 |
| 2024-11-06 | 24.77 | 25.12 | 24.49 | 24.55 | -0.89% | 12,623 | 31,311,162 |
| 2024-11-05 | 24.38 | 24.88 | 24.1 | 24.77 | +1.68% | 12,860 | 31,603,284 |
| 2024-11-04 | 23.53 | 24.43 | 23.41 | 24.36 | +3.66% | 10,974 | 26,452,061 |
| 2024-11-01 | 24.16 | 24.38 | 23.32 | 23.5 | -3.05% | 13,944 | 33,020,432 |
| 2024-10-31 | 23.8 | 24.39 | 23.71 | 24.24 | +1.51% | 10,849 | 26,206,484 |
| 2024-10-30 | 24.6 | 24.8 | 23.58 | 23.88 | -3.01% | 11,356 | 27,435,759 |
| 2024-10-29 | 25.8 | 26.21 | 24.5 | 24.62 | -3.98% | 14,222 | 35,814,175 |
| 2024-10-28 | 25.02 | 25.7 | 24.73 | 25.64 | +2.64% | 13,567 | 34,464,193 |
| 2024-10-25 | 24.33 | 25.2 | 24.19 | 24.98 | +2.17% | 12,300 | 30,588,343 |
| 2024-10-24 | 24.68 | 24.97 | 24.36 | 24.45 | -0.97% | 6,623 | 16,306,888 |
| 2024-10-23 | 25.02 | 25.3 | 24.6 | 24.69 | -1.87% | 14,139 | 35,329,073 |
| 2024-10-22 | 24.77 | 25.4 | 24.24 | 25.16 | +1.62% | 13,395 | 33,395,293 |
| 2024-10-21 | 24.52 | 25.17 | 23.89 | 24.76 | +1.64% | 14,636 | 35,854,553 |
| 2024-10-18 | 23.04 | 24.7 | 22.9 | 24.36 | +5.78% | 12,899 | 30,872,164 |
| 2024-10-17 | 23.14 | 23.73 | 23.02 | 23.03 | +0.7% | 9,175 | 21,486,030 |
| 2024-10-16 | 23.18 | 23.48 | 22.7 | 22.87 | -1.8% | 7,427 | 17,138,699 |
| 2024-10-15 | 23.91 | 24.18 | 23.25 | 23.29 | -2.67% | 7,402 | 17,561,204 |
| 2024-10-14 | 23.49 | 24 | 22.81 | 23.93 | +2.05% | 9,763 | 22,961,746 |
| 2024-10-11 | 24.8 | 24.8 | 23.18 | 23.45 | -5.48% | 15,257 | 36,251,064 |
| 2024-10-10 | 24.9 | 25.77 | 24.59 | 24.81 | -0.44% | 17,356 | 43,813,073 |
| 2024-10-09 | 27 | 27.43 | 24.82 | 24.92 | -12.78% | 25,595 | 66,883,353 |
| 2024-10-08 | 31.63 | 31.63 | 27.5 | 28.57 | +8.38% | 39,376 | 114,073,129 |
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：