股票概览
31.03
-0.32%
-0.1
31
开盘价
31.35
最高价
30.4
最低价
14,616
成交量
数据更新至: 2025-03-25
技术指标
31.21
MA5 (5日均线)
31.62
MA10 (10日均线)
32.27
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 | 31.35 | 30.4 | 31.03 | -0.32% | 14,616 | 45,169,192 |
| 2025-03-24 | 31.27 | 31.9 | 30.4 | 31.13 | +0.91% | 42,954 | 134,209,960 |
| 2025-03-21 | 31.23 | 31.36 | 30.37 | 30.85 | -2% | 35,594 | 109,803,726 |
| 2025-03-20 | 31.66 | 32.23 | 31.32 | 31.48 | -0.22% | 29,215 | 92,751,989 |
| 2025-03-19 | 31.79 | 32.15 | 31.28 | 31.55 | -0.97% | 34,884 | 109,955,807 |
| 2025-03-18 | 32.01 | 32.5 | 31.8 | 31.86 | -0.41% | 29,913 | 96,005,048 |
| 2025-03-17 | 31.9 | 32.28 | 31.49 | 31.99 | +0.63% | 26,340 | 84,025,021 |
| 2025-03-14 | 31.75 | 31.9 | 31.01 | 31.79 | +0.16% | 34,929 | 110,097,547 |
| 2025-03-13 | 32.72 | 32.72 | 31.02 | 31.74 | -3.02% | 52,232 | 165,727,100 |
| 2025-03-12 | 32.78 | 32.87 | 32.39 | 32.73 | +0.18% | 34,527 | 112,666,670 |
| 2025-03-11 | 32.59 | 32.97 | 32 | 32.67 | -0.46% | 36,796 | 119,657,467 |
| 2025-03-10 | 32.6 | 33 | 32.26 | 32.82 | +0.98% | 32,324 | 105,625,138 |
| 2025-03-07 | 33.1 | 33.22 | 32.28 | 32.5 | -1.72% | 42,495 | 139,307,704 |
| 2025-03-06 | 33 | 33.42 | 32.6 | 33.07 | +1.1% | 71,812 | 237,133,443 |
| 2025-03-05 | 32.72 | 33.1 | 32.11 | 32.71 | -0.34% | 38,406 | 125,263,719 |
| 2025-03-04 | 32.01 | 33.18 | 31.72 | 32.82 | +2.37% | 59,970 | 195,415,608 |
| 2025-03-03 | 32.43 | 32.67 | 31.33 | 32.06 | -1.81% | 72,916 | 234,155,519 |
| 2025-02-28 | 33.46 | 33.8 | 32.34 | 32.65 | -3.26% | 69,306 | 227,466,876 |
| 2025-02-27 | 33.99 | 34.48 | 32.75 | 33.75 | -1.2% | 92,762 | 311,511,464 |
| 2025-02-26 | 34.57 | 34.6 | 33.6 | 34.16 | -1.81% | 96,724 | 329,363,474 |
| 2025-02-25 | 33.33 | 35.2 | 33 | 34.79 | +2.81% | 121,644 | 415,133,712 |
| 2025-02-24 | 33.11 | 34.1 | 32.83 | 33.84 | +2.2% | 132,073 | 443,176,283 |
| 2025-02-21 | 32.85 | 34.66 | 32.5 | 33.11 | +1.88% | 198,229 | 664,844,151 |
| 2025-02-20 | 32.72 | 33.27 | 31.88 | 32.5 | -0.67% | 232,284 | 758,577,361 |
| 2025-02-19 | 30.16 | 32.72 | 30.05 | 32.72 | +19.99% | 253,177 | 807,070,429 |
| 2025-02-18 | 27.3 | 27.92 | 26.8 | 27.27 | -0.26% | 48,239 | 132,038,129 |
| 2025-02-17 | 27.3 | 27.49 | 26.8 | 27.34 | +0.51% | 31,871 | 86,574,077 |
| 2025-02-14 | 27.01 | 27.43 | 26.52 | 27.2 | +0.37% | 35,377 | 95,685,015 |
| 2025-02-13 | 28.25 | 28.33 | 27.07 | 27.1 | -4.78% | 64,695 | 178,063,153 |
| 2025-02-12 | 27.8 | 28.56 | 27.7 | 28.46 | +1.75% | 38,436 | 108,235,944 |
| 2025-02-11 | 28.6 | 28.6 | 27.75 | 27.97 | -2.31% | 44,494 | 124,722,678 |
| 2025-02-10 | 27.25 | 29.16 | 26.82 | 28.63 | +6.19% | 93,391 | 264,926,520 |
| 2025-02-07 | 27 | 27.28 | 26.41 | 26.96 | -0.04% | 51,705 | 139,226,809 |
| 2025-02-06 | 25.77 | 26.99 | 25.62 | 26.97 | +4.09% | 39,535 | 105,356,462 |
| 2025-02-05 | 26.04 | 26.12 | 25.62 | 25.91 | +1.41% | 25,428 | 65,805,658 |
| 2025-01-27 | 26.28 | 26.35 | 25.55 | 25.55 | -2.63% | 24,595 | 63,834,891 |
| 2025-01-24 | 25.75 | 26.25 | 25.7 | 26.24 | +1.82% | 29,631 | 77,162,627 |
| 2025-01-23 | 26.58 | 26.64 | 25.75 | 25.77 | -1.42% | 35,841 | 94,025,657 |
| 2025-01-22 | 26.2 | 26.48 | 25.93 | 26.14 | -1.02% | 34,832 | 91,264,054 |
| 2025-01-21 | 25.44 | 26.47 | 25.44 | 26.41 | +3.98% | 52,158 | 135,891,390 |
| 2025-01-20 | 25.75 | 25.96 | 25.1 | 25.4 | -1.28% | 51,966 | 132,439,490 |
| 2025-01-17 | 24 | 26.35 | 23.82 | 25.73 | +6.63% | 72,974 | 184,478,911 |
| 2025-01-16 | 24.05 | 24.55 | 23.54 | 24.13 | +0.96% | 37,539 | 90,395,625 |
| 2025-01-15 | 24.41 | 24.5 | 23.85 | 23.9 | -2.21% | 26,823 | 64,577,870 |
| 2025-01-14 | 23.63 | 24.56 | 23.45 | 24.44 | +4.09% | 35,106 | 84,756,005 |
| 2025-01-13 | 23.28 | 23.55 | 22.57 | 23.48 | +0.21% | 22,824 | 52,787,672 |
| 2025-01-10 | 24.19 | 24.78 | 23.43 | 23.43 | -2.29% | 31,814 | 76,926,573 |
| 2025-01-09 | 24.16 | 24.57 | 23.81 | 23.98 | -0.83% | 29,195 | 70,703,264 |
| 2025-01-08 | 24.39 | 24.46 | 23.3 | 24.18 | -1.31% | 24,838 | 59,566,481 |
| 2025-01-07 | 24.08 | 24.5 | 23.54 | 24.5 | +1.74% | 20,656 | 49,668,163 |
| 2025-01-06 | 24.59 | 24.86 | 23.8 | 24.08 | -2.31% | 16,946 | 41,159,791 |
| 2025-01-03 | 25.62 | 25.9 | 24.65 | 24.65 | -3.79% | 13,706 | 34,520,062 |
| 2025-01-02 | 26.39 | 26.96 | 25.41 | 25.62 | -2.92% | 14,969 | 39,361,711 |
| 2024-12-31 | 27.31 | 27.34 | 26.39 | 26.39 | -3.47% | 15,767 | 42,193,703 |
| 2024-12-30 | 26.89 | 27.66 | 26.55 | 27.34 | +1.67% | 22,993 | 62,760,355 |
| 2024-12-27 | 27.58 | 27.78 | 26.85 | 26.89 | -2.18% | 20,070 | 54,883,297 |
| 2024-12-26 | 27.08 | 27.58 | 26.9 | 27.49 | +1.44% | 14,913 | 40,869,239 |
| 2024-12-25 | 27.41 | 27.41 | 26.77 | 27.1 | -0.73% | 16,120 | 43,715,768 |
| 2024-12-24 | 27.1 | 27.47 | 26.87 | 27.3 | +1.6% | 16,678 | 45,392,822 |
| 2024-12-23 | 27.9 | 27.97 | 26.74 | 26.87 | -2.82% | 19,576 | 53,299,427 |
| 2024-12-20 | 26.84 | 28.35 | 26.71 | 27.65 | +3.02% | 24,982 | 69,057,407 |
| 2024-12-19 | 26.42 | 26.96 | 26.11 | 26.84 | +0.86% | 22,082 | 58,862,464 |
| 2024-12-18 | 26.28 | 26.97 | 26.07 | 26.61 | +1.37% | 19,380 | 51,409,914 |
| 2024-12-17 | 27.41 | 27.64 | 26.15 | 26.25 | -4.27% | 17,460 | 46,828,327 |
| 2024-12-16 | 28.2 | 28.2 | 27 | 27.42 | -2.77% | 19,208 | 52,854,943 |
| 2024-12-13 | 28.36 | 28.45 | 27.92 | 28.2 | -0.91% | 21,568 | 60,789,792 |
| 2024-12-12 | 28.68 | 28.69 | 28.14 | 28.46 | -0.8% | 20,434 | 57,953,763 |
| 2024-12-11 | 28.37 | 28.83 | 28.11 | 28.69 | +1.02% | 23,473 | 66,833,164 |
| 2024-12-10 | 28.8 | 28.89 | 28.26 | 28.4 | +1.94% | 32,069 | 91,412,312 |
| 2024-12-09 | 27.9 | 28.18 | 27.5 | 27.86 | -0.68% | 17,073 | 47,364,402 |
| 2024-12-06 | 28 | 28.41 | 27.51 | 28.05 | +0.21% | 22,629 | 63,434,303 |
| 2024-12-05 | 28 | 28.4 | 27.83 | 27.99 | -0.6% | 22,062 | 61,990,467 |
| 2024-12-04 | 28.58 | 29.12 | 28.02 | 28.16 | -0.07% | 34,677 | 99,134,093 |
| 2024-12-03 | 28.27 | 28.79 | 27.83 | 28.18 | +0.36% | 25,158 | 71,228,027 |
| 2024-12-02 | 27.87 | 28.22 | 27.7 | 28.08 | +0.83% | 19,119 | 53,562,942 |
| 2024-11-29 | 27.14 | 28.12 | 26.99 | 27.85 | +2.62% | 18,235 | 50,426,604 |
| 2024-11-28 | 27.45 | 27.94 | 27.09 | 27.14 | -1.2% | 19,301 | 53,138,052 |
| 2024-11-27 | 26.72 | 27.49 | 26.11 | 27.47 | +2.08% | 21,427 | 57,434,679 |
| 2024-11-26 | 27.33 | 28 | 26.81 | 26.91 | -1.43% | 19,848 | 54,457,928 |
| 2024-11-25 | 27.16 | 27.48 | 26.7 | 27.3 | +1.45% | 26,784 | 72,550,307 |
| 2024-11-22 | 28.56 | 28.68 | 26.81 | 26.91 | -5.84% | 32,633 | 90,386,648 |
| 2024-11-21 | 29.03 | 29.29 | 28.03 | 28.58 | -1.55% | 32,965 | 94,572,871 |
| 2024-11-20 | 28.66 | 29.39 | 28.36 | 29.03 | +0.8% | 28,023 | 80,789,232 |
| 2024-11-19 | 27.81 | 28.87 | 27.59 | 28.8 | +3.41% | 28,070 | 79,098,578 |
| 2024-11-18 | 28.68 | 29 | 27.22 | 27.85 | -2.89% | 33,868 | 94,860,634 |
| 2024-11-15 | 30.8 | 30.96 | 28.64 | 28.68 | -6.97% | 48,885 | 145,311,591 |
| 2024-11-14 | 31.68 | 32.4 | 30.2 | 30.83 | -3.35% | 56,230 | 175,200,919 |
| 2024-11-13 | 32.19 | 32.57 | 30.81 | 31.9 | -0.68% | 74,642 | 236,819,687 |
| 2024-11-12 | 31 | 32.28 | 30.61 | 32.12 | +2.95% | 98,959 | 310,557,636 |
| 2024-11-11 | 29.41 | 31.55 | 29.26 | 31.2 | +8.33% | 108,129 | 330,882,194 |
| 2024-11-08 | 28.68 | 29.88 | 28.12 | 28.8 | +2.86% | 84,575 | 244,657,891 |
| 2024-11-07 | 27.26 | 28.55 | 27.21 | 28 | +2% | 61,314 | 171,903,455 |
| 2024-11-06 | 27.92 | 27.92 | 26.9 | 27.45 | -1.01% | 49,684 | 136,386,599 |
| 2024-11-05 | 26.83 | 28 | 26.8 | 27.73 | +2.93% | 50,780 | 140,241,376 |
| 2024-11-04 | 25.83 | 27.11 | 25.7 | 26.94 | +2.32% | 37,176 | 98,983,556 |
| 2024-11-01 | 27.6 | 28.18 | 26.21 | 26.33 | -3.06% | 48,541 | 132,488,264 |
| 2024-10-31 | 26.86 | 27.33 | 26.27 | 27.16 | +1.31% | 38,112 | 102,604,071 |
| 2024-10-30 | 26.71 | 27.08 | 26.13 | 26.81 | -0.89% | 34,461 | 91,723,093 |
| 2024-10-29 | 28.41 | 28.45 | 27 | 27.05 | -5.42% | 50,874 | 140,859,084 |
| 2024-10-28 | 28.01 | 28.86 | 27.45 | 28.6 | +0.53% | 71,333 | 201,018,876 |
| 2024-10-25 | 26.7 | 28.56 | 26.35 | 28.45 | +4.48% | 77,578 | 212,259,741 |
| 2024-10-24 | 27.12 | 27.49 | 26.61 | 27.23 | +0.07% | 32,167 | 87,068,072 |
| 2024-10-23 | 27.69 | 27.95 | 26.89 | 27.21 | -2.61% | 51,756 | 142,058,985 |
| 2024-10-22 | 27.5 | 28.97 | 27.31 | 27.94 | +1.01% | 76,993 | 217,180,141 |
| 2024-10-21 | 27.06 | 29.1 | 26.86 | 27.66 | +2.86% | 84,893 | 234,791,648 |
| 2024-10-18 | 25.06 | 27.6 | 24.87 | 26.89 | +7.43% | 73,841 | 195,176,238 |
| 2024-10-17 | 25.28 | 25.97 | 25.02 | 25.03 | -0.24% | 51,799 | 131,768,449 |
| 2024-10-16 | 25 | 25.32 | 24.7 | 25.09 | -0.44% | 56,733 | 141,907,625 |
| 2024-10-15 | 25.4 | 27.11 | 25.17 | 25.2 | +0.36% | 64,467 | 167,525,306 |
| 2024-10-14 | 24.36 | 25.29 | 23.75 | 25.11 | +2.74% | 33,253 | 81,813,866 |
| 2024-10-11 | 26.51 | 26.52 | 23.97 | 24.44 | -7.88% | 48,546 | 121,352,622 |
| 2024-10-10 | 27.98 | 28.3 | 26.5 | 26.53 | -3.18% | 55,557 | 151,533,061 |
| 2024-10-09 | 28.28 | 29.95 | 26.7 | 27.4 | -9.21% | 80,127 | 227,401,392 |
| 2024-10-08 | 30.39 | 30.4 | 27.41 | 30.18 | +19.15% | 108,940 | 320,006,491 |
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：