股票概览
31.83
-0.47%
-0.15
32
开盘价
32.12
最高价
31.31
最低价
3,662
成交量
数据更新至: 2025-03-25
技术指标
33.14
MA5 (5日均线)
34.05
MA10 (10日均线)
34.73
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 | 32.12 | 31.31 | 31.83 | -0.47% | 3,662 | 11,608,297 |
| 2025-03-24 | 33.42 | 33.47 | 31.21 | 31.98 | -3.67% | 10,962 | 35,269,624 |
| 2025-03-21 | 34.33 | 34.33 | 33.11 | 33.2 | -2.64% | 5,729 | 19,223,246 |
| 2025-03-20 | 34.39 | 34.74 | 34.04 | 34.1 | -1.45% | 4,809 | 16,540,071 |
| 2025-03-19 | 35.15 | 35.15 | 34.44 | 34.6 | -1.37% | 5,731 | 19,898,284 |
| 2025-03-18 | 34.73 | 35.4 | 34.73 | 35.08 | +1.24% | 6,421 | 22,526,816 |
| 2025-03-17 | 34.93 | 35.1 | 34.6 | 34.65 | -0.8% | 5,953 | 20,712,034 |
| 2025-03-14 | 34.49 | 35.12 | 33.93 | 34.93 | +1.28% | 7,727 | 26,745,199 |
| 2025-03-13 | 35.51 | 35.51 | 34.05 | 34.49 | -3.09% | 8,947 | 30,970,660 |
| 2025-03-12 | 35.69 | 35.9 | 35.42 | 35.59 | -0.28% | 7,024 | 25,020,032 |
| 2025-03-11 | 35.16 | 35.86 | 35.02 | 35.69 | +0.68% | 11,654 | 41,370,657 |
| 2025-03-10 | 35.05 | 35.6 | 34.69 | 35.45 | +1.49% | 13,215 | 46,701,403 |
| 2025-03-07 | 35.33 | 35.76 | 34.67 | 34.93 | -2.1% | 14,775 | 51,904,769 |
| 2025-03-06 | 35.3 | 36.34 | 34.81 | 35.68 | +1.8% | 14,397 | 51,651,652 |
| 2025-03-05 | 34.96 | 35.38 | 34.52 | 35.05 | +0.09% | 8,829 | 30,805,630 |
| 2025-03-04 | 33.89 | 35.08 | 33.89 | 35.02 | +2.4% | 11,280 | 39,081,489 |
| 2025-03-03 | 34.55 | 34.84 | 33.65 | 34.2 | +0.5% | 14,816 | 50,926,336 |
| 2025-02-28 | 36.96 | 37.25 | 34.03 | 34.03 | -8.64% | 22,437 | 78,983,184 |
| 2025-02-27 | 36.58 | 37.38 | 36.15 | 37.25 | +1.03% | 16,590 | 61,030,502 |
| 2025-02-26 | 36.74 | 37.29 | 36.38 | 36.87 | +0.9% | 15,943 | 58,729,795 |
| 2025-02-25 | 36.1 | 36.97 | 36.1 | 36.54 | -1% | 13,352 | 48,745,019 |
| 2025-02-24 | 36.75 | 37.17 | 36.29 | 36.91 | -0.05% | 17,849 | 65,533,477 |
| 2025-02-21 | 36.2 | 37.02 | 35.56 | 36.93 | +1.74% | 24,105 | 87,899,867 |
| 2025-02-20 | 36.65 | 36.8 | 35.82 | 36.3 | -1.73% | 20,459 | 73,914,523 |
| 2025-02-19 | 35.01 | 38 | 35 | 36.94 | +4.76% | 28,681 | 104,963,558 |
| 2025-02-18 | 34.22 | 37.5 | 34.22 | 35.26 | +2.14% | 27,027 | 96,739,353 |
| 2025-02-17 | 34.2 | 35.09 | 34.03 | 34.52 | +0.58% | 8,502 | 29,322,733 |
| 2025-02-14 | 34.28 | 34.69 | 33.89 | 34.32 | +0.2% | 8,156 | 27,931,003 |
| 2025-02-13 | 35.32 | 35.42 | 34.25 | 34.25 | -3.14% | 9,847 | 34,381,919 |
| 2025-02-12 | 34.8 | 35.45 | 34.77 | 35.36 | +0.6% | 12,539 | 44,033,411 |
| 2025-02-11 | 34.57 | 35.39 | 34 | 35.15 | +1.88% | 12,724 | 44,536,561 |
| 2025-02-10 | 34.11 | 34.6 | 33.81 | 34.5 | +0.94% | 11,483 | 39,392,488 |
| 2025-02-07 | 34.04 | 35.2 | 33.77 | 34.18 | -0.38% | 12,691 | 43,658,085 |
| 2025-02-06 | 33.4 | 34.36 | 32.91 | 34.31 | +2.97% | 13,696 | 46,471,042 |
| 2025-02-05 | 33.02 | 33.93 | 33.02 | 33.32 | +0.82% | 10,538 | 35,268,978 |
| 2025-01-27 | 33.63 | 34.08 | 32.89 | 33.05 | -2.33% | 8,933 | 29,795,941 |
| 2025-01-24 | 33.11 | 33.93 | 32.91 | 33.84 | +2.2% | 12,820 | 43,029,324 |
| 2025-01-23 | 33.33 | 33.92 | 32.92 | 33.11 | -0.18% | 11,623 | 38,861,986 |
| 2025-01-22 | 32.9 | 33.69 | 32.8 | 33.17 | +0.24% | 10,492 | 34,895,779 |
| 2025-01-21 | 32.83 | 33.29 | 32.08 | 33.09 | +1.75% | 12,604 | 41,363,158 |
| 2025-01-20 | 32.2 | 32.75 | 31.86 | 32.52 | +1.31% | 8,421 | 27,284,293 |
| 2025-01-17 | 31.7 | 32.37 | 31.2 | 32.1 | +1.55% | 9,856 | 31,399,736 |
| 2025-01-16 | 32.1 | 32.4 | 31.18 | 31.61 | -0.03% | 8,010 | 25,430,891 |
| 2025-01-15 | 31.66 | 32.1 | 31.32 | 31.62 | -0.03% | 8,642 | 27,380,926 |
| 2025-01-14 | 30.3 | 31.68 | 29.71 | 31.63 | +5.5% | 12,396 | 38,449,787 |
| 2025-01-13 | 29.52 | 30.17 | 28.71 | 29.98 | -0.23% | 11,265 | 33,202,549 |
| 2025-01-10 | 30.14 | 31.77 | 29.87 | 30.05 | -0.3% | 13,112 | 40,432,793 |
| 2025-01-09 | 30.21 | 30.96 | 30.1 | 30.14 | -0.23% | 6,244 | 19,032,638 |
| 2025-01-08 | 30.19 | 30.66 | 29.11 | 30.21 | +0.07% | 8,938 | 26,814,106 |
| 2025-01-07 | 28.89 | 30.2 | 28.86 | 30.19 | +4.5% | 8,530 | 25,230,855 |
| 2025-01-06 | 29.4 | 29.49 | 28.34 | 28.89 | -1.4% | 7,649 | 22,195,438 |
| 2025-01-03 | 30.34 | 30.8 | 29.19 | 29.3 | -2.82% | 9,921 | 29,807,793 |
| 2025-01-02 | 31 | 31.57 | 29.93 | 30.15 | -2.99% | 10,482 | 32,223,856 |
| 2024-12-31 | 31.88 | 32.25 | 31.03 | 31.08 | -2.51% | 8,965 | 28,265,382 |
| 2024-12-30 | 31.99 | 32.56 | 31.11 | 31.88 | -0.93% | 11,057 | 35,343,593 |
| 2024-12-27 | 32.57 | 33.24 | 32.03 | 32.18 | -1.29% | 12,005 | 39,126,649 |
| 2024-12-26 | 32.1 | 33.12 | 31.9 | 32.6 | +1.4% | 9,917 | 32,473,281 |
| 2024-12-25 | 33 | 33.39 | 32.03 | 32.15 | -2.58% | 9,797 | 31,958,172 |
| 2024-12-24 | 33.53 | 33.65 | 32.04 | 33 | -0.3% | 13,023 | 42,622,555 |
| 2024-12-23 | 34.83 | 35.05 | 33 | 33.1 | -4.03% | 11,212 | 37,946,943 |
| 2024-12-20 | 32.96 | 34.85 | 32.82 | 34.49 | +4.99% | 14,278 | 48,777,756 |
| 2024-12-19 | 32.33 | 33.2 | 32.05 | 32.85 | +0.15% | 8,109 | 26,574,668 |
| 2024-12-18 | 32.01 | 33.25 | 31.37 | 32.8 | +2.34% | 11,165 | 36,215,478 |
| 2024-12-17 | 33.66 | 34.03 | 31.95 | 32.05 | -5.01% | 10,251 | 33,502,444 |
| 2024-12-16 | 34.49 | 34.57 | 33.5 | 33.74 | -2.12% | 8,784 | 29,777,009 |
| 2024-12-13 | 35.27 | 35.46 | 34.31 | 34.47 | -2.71% | 11,350 | 39,474,381 |
| 2024-12-12 | 35.36 | 35.53 | 34.9 | 35.43 | +0.6% | 8,010 | 28,235,022 |
| 2024-12-11 | 35.3 | 35.69 | 34.68 | 35.22 | +0.63% | 11,756 | 41,307,319 |
| 2024-12-10 | 35.94 | 36.58 | 34.9 | 35 | +0.63% | 14,155 | 50,383,497 |
| 2024-12-09 | 35.66 | 35.7 | 34.53 | 34.78 | -2.41% | 8,143 | 28,540,760 |
| 2024-12-06 | 35.48 | 35.8 | 34.5 | 35.64 | +0.96% | 11,345 | 39,938,529 |
| 2024-12-05 | 34.16 | 35.8 | 34.16 | 35.3 | -0.25% | 9,550 | 33,678,458 |
| 2024-12-04 | 35.1 | 36.47 | 35.1 | 35.39 | -0.2% | 12,255 | 43,996,207 |
| 2024-12-03 | 35.67 | 36.2 | 35.1 | 35.46 | -0.59% | 9,992 | 35,520,766 |
| 2024-12-02 | 35.15 | 35.67 | 34.52 | 35.67 | +2.53% | 11,314 | 39,851,996 |
| 2024-11-29 | 34.1 | 35.35 | 33.88 | 34.79 | +1.73% | 14,693 | 50,932,079 |
| 2024-11-28 | 34.3 | 35 | 33.9 | 34.2 | -0.58% | 12,625 | 43,504,989 |
| 2024-11-27 | 33.86 | 34.4 | 32.09 | 34.4 | +2.59% | 9,767 | 32,486,693 |
| 2024-11-26 | 33.01 | 34.71 | 33.01 | 33.53 | +0.39% | 11,233 | 38,252,251 |
| 2024-11-25 | 33.09 | 33.74 | 32.62 | 33.4 | +1.09% | 12,540 | 41,616,818 |
| 2024-11-22 | 35.05 | 35.45 | 32.8 | 33.04 | -5.92% | 13,853 | 47,088,713 |
| 2024-11-21 | 34.9 | 35.55 | 34.65 | 35.12 | +0.09% | 10,798 | 37,896,183 |
| 2024-11-20 | 34.7 | 35.3 | 34.31 | 35.09 | +1.18% | 11,607 | 40,465,722 |
| 2024-11-19 | 33.48 | 34.97 | 33.36 | 34.68 | +3.37% | 11,606 | 39,700,926 |
| 2024-11-18 | 34.8 | 35.07 | 32.8 | 33.55 | -4.36% | 15,430 | 52,060,189 |
| 2024-11-15 | 36.6 | 37.24 | 34.5 | 35.08 | -4.52% | 20,814 | 74,349,991 |
| 2024-11-14 | 38.59 | 38.92 | 36.74 | 36.74 | -5.43% | 20,152 | 76,013,461 |
| 2024-11-13 | 38.58 | 39.33 | 37.7 | 38.85 | +0.65% | 18,333 | 70,527,813 |
| 2024-11-12 | 41.1 | 41.5 | 37.96 | 38.6 | -5.16% | 30,378 | 118,458,266 |
| 2024-11-11 | 38 | 40.71 | 37.83 | 40.7 | +8.27% | 31,013 | 123,097,226 |
| 2024-11-08 | 37 | 39.28 | 36.8 | 37.59 | +3.58% | 28,347 | 107,584,810 |
| 2024-11-07 | 34.95 | 36.55 | 34.65 | 36.29 | +3.74% | 23,216 | 83,246,838 |
| 2024-11-06 | 35.75 | 35.88 | 34.55 | 34.98 | -0.74% | 23,006 | 81,193,519 |
| 2024-11-05 | 33.56 | 35.3 | 33.43 | 35.24 | +5.6% | 24,520 | 85,052,075 |
| 2024-11-04 | 32.98 | 34.15 | 32.7 | 33.37 | +1.21% | 15,196 | 50,833,528 |
| 2024-11-01 | 34.6 | 35.59 | 32.9 | 32.97 | -5.12% | 22,049 | 74,864,042 |
| 2024-10-31 | 33.73 | 35.9 | 33.54 | 34.75 | +2.9% | 23,256 | 80,665,607 |
| 2024-10-30 | 34.76 | 35.46 | 33.03 | 33.77 | -3.87% | 22,861 | 77,695,962 |
| 2024-10-29 | 34.3 | 36.88 | 34.3 | 35.13 | +1.86% | 42,722 | 151,194,485 |
| 2024-10-28 | 33.3 | 36 | 33.3 | 34.49 | +9.53% | 48,057 | 165,594,636 |
| 2024-10-25 | 30.77 | 31.63 | 30.14 | 31.49 | +2.34% | 20,530 | 63,807,258 |
| 2024-10-24 | 30.36 | 30.89 | 29.63 | 30.77 | +1.82% | 14,763 | 44,739,302 |
| 2024-10-23 | 30.75 | 31.2 | 29.84 | 30.22 | -1.72% | 17,916 | 54,792,350 |
| 2024-10-22 | 31.29 | 31.7 | 30.17 | 30.75 | -2.23% | 22,006 | 68,111,262 |
| 2024-10-21 | 31.19 | 32.79 | 30.84 | 31.45 | +2.84% | 31,258 | 98,780,244 |
| 2024-10-18 | 28.3 | 31.51 | 28.3 | 30.58 | +6.92% | 27,819 | 83,856,304 |
| 2024-10-17 | 28.55 | 29.41 | 28.46 | 28.6 | +1.17% | 11,326 | 32,735,943 |
| 2024-10-16 | 27.99 | 28.8 | 27.66 | 28.27 | -0.7% | 10,321 | 29,137,127 |
| 2024-10-15 | 28.78 | 29.69 | 28.34 | 28.47 | -1.66% | 16,827 | 48,916,427 |
| 2024-10-14 | 27.75 | 28.98 | 26.92 | 28.95 | +5.81% | 15,467 | 43,528,647 |
| 2024-10-11 | 29.44 | 29.54 | 26.92 | 27.36 | -7.35% | 16,163 | 45,363,003 |
| 2024-10-10 | 32 | 32.22 | 29.26 | 29.53 | -5.75% | 23,410 | 70,666,687 |
| 2024-10-09 | 32.74 | 33.78 | 29.27 | 31.33 | -8.37% | 33,964 | 109,412,248 |
| 2024-10-08 | 34.19 | 34.19 | 30.68 | 34.19 | +20.01% | 35,056 | 116,135,712 |
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：