股票概览
32
+4.58%
+1.4
30.5
开盘价
33.64
最高价
30.11
最低价
26,200
成交量
数据更新至: 2025-03-25
技术指标
31.86
MA5 (5日均线)
32.59
MA10 (10日均线)
32.88
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 | 30.5 | 33.64 | 30.11 | 32 | +4.58% | 26,200 | 84,567,969 |
| 2025-03-24 | 31.45 | 32.47 | 30.2 | 30.6 | -2.8% | 19,842 | 61,602,618 |
| 2025-03-21 | 31.9 | 32.35 | 31.23 | 31.48 | -2.27% | 17,357 | 55,118,126 |
| 2025-03-20 | 32.91 | 33.76 | 31.96 | 32.21 | -2.42% | 20,642 | 67,493,955 |
| 2025-03-19 | 33.81 | 34 | 32.82 | 33.01 | -3.28% | 17,557 | 58,368,438 |
| 2025-03-18 | 33.95 | 34.95 | 33.8 | 34.13 | +1.01% | 20,873 | 71,614,062 |
| 2025-03-17 | 32.75 | 33.79 | 31.76 | 33.79 | +3.18% | 21,108 | 69,762,282 |
| 2025-03-14 | 32 | 32.96 | 31.42 | 32.75 | +1.99% | 19,316 | 62,619,901 |
| 2025-03-13 | 33.91 | 34.07 | 31.59 | 32.11 | -5.11% | 27,569 | 89,159,159 |
| 2025-03-12 | 32.4 | 34.66 | 32.29 | 33.84 | +5.72% | 36,712 | 123,606,946 |
| 2025-03-11 | 32.28 | 32.8 | 31.65 | 32.01 | -2.23% | 14,763 | 47,287,233 |
| 2025-03-10 | 32.3 | 32.88 | 31.52 | 32.74 | -0.15% | 23,554 | 75,719,233 |
| 2025-03-07 | 33.16 | 34.41 | 32.5 | 32.79 | -2.58% | 25,419 | 85,017,836 |
| 2025-03-06 | 32.56 | 34.45 | 32.32 | 33.66 | +5.19% | 48,897 | 164,329,945 |
| 2025-03-05 | 32.91 | 32.91 | 31.41 | 32 | -3.03% | 24,181 | 77,322,554 |
| 2025-03-04 | 32.32 | 33.39 | 32.32 | 33 | +0.3% | 15,370 | 50,561,386 |
| 2025-03-03 | 33.2 | 33.99 | 32.44 | 32.9 | +1.79% | 18,102 | 59,982,644 |
| 2025-02-28 | 33.9 | 34.29 | 32.14 | 32.32 | -7.07% | 25,300 | 84,437,597 |
| 2025-02-27 | 35.64 | 36.15 | 33.16 | 34.78 | -1.72% | 42,799 | 146,923,290 |
| 2025-02-26 | 35.4 | 35.92 | 34.59 | 35.39 | +0.08% | 34,897 | 122,197,448 |
| 2025-02-25 | 33.8 | 36.68 | 33.72 | 35.36 | +2.7% | 55,892 | 197,904,942 |
| 2025-02-24 | 35.86 | 35.91 | 33.81 | 34.43 | -5.02% | 77,965 | 269,818,505 |
| 2025-02-21 | 30.99 | 36.25 | 30.99 | 36.25 | +19.99% | 110,986 | 381,831,038 |
| 2025-02-20 | 30.5 | 30.61 | 29.6 | 30.21 | -0.26% | 13,927 | 41,801,982 |
| 2025-02-19 | 30.29 | 30.5 | 29.81 | 30.29 | +0.87% | 11,712 | 35,302,192 |
| 2025-02-18 | 30.3 | 30.59 | 29.79 | 30.03 | 0% | 14,565 | 43,845,971 |
| 2025-02-17 | 30.87 | 30.87 | 29.8 | 30.03 | -0.73% | 22,079 | 66,632,185 |
| 2025-02-14 | 28.5 | 30.5 | 28.5 | 30.25 | +4.85% | 25,219 | 74,917,534 |
| 2025-02-13 | 28.5 | 29.15 | 27.88 | 28.85 | +1.02% | 16,435 | 46,892,040 |
| 2025-02-12 | 27.4 | 29.2 | 27.26 | 28.56 | +4.5% | 19,066 | 54,128,194 |
| 2025-02-11 | 27.25 | 27.82 | 26.71 | 27.33 | +0.11% | 7,746 | 20,988,537 |
| 2025-02-10 | 26.99 | 27.42 | 26.68 | 27.3 | +1.45% | 5,787 | 15,707,126 |
| 2025-02-07 | 26.8 | 27.41 | 26.68 | 26.91 | +0.94% | 7,881 | 21,358,468 |
| 2025-02-06 | 25.85 | 26.76 | 25.85 | 26.66 | +1.87% | 5,723 | 15,127,197 |
| 2025-02-05 | 25.9 | 26.43 | 25.9 | 26.17 | +2.03% | 4,226 | 11,077,678 |
| 2025-01-27 | 26.88 | 26.88 | 25.65 | 25.65 | -3.68% | 4,740 | 12,395,482 |
| 2025-01-24 | 26.55 | 26.8 | 26.24 | 26.63 | -0.15% | 4,778 | 12,679,878 |
| 2025-01-23 | 27.09 | 27.48 | 26.6 | 26.67 | -1.4% | 6,829 | 18,556,795 |
| 2025-01-22 | 26.76 | 27.26 | 26.56 | 27.05 | +1.24% | 5,993 | 16,127,192 |
| 2025-01-21 | 26.33 | 26.78 | 26.15 | 26.72 | +1.52% | 5,281 | 13,990,441 |
| 2025-01-20 | 26.26 | 26.51 | 25.98 | 26.32 | +1.54% | 3,637 | 9,581,245 |
| 2025-01-17 | 25.79 | 26.4 | 25.64 | 25.92 | +0.43% | 3,885 | 10,107,307 |
| 2025-01-16 | 26.18 | 26.46 | 25.6 | 25.81 | -0.54% | 4,819 | 12,514,212 |
| 2025-01-15 | 26.4 | 26.4 | 25.9 | 25.95 | -1.18% | 2,834 | 7,371,789 |
| 2025-01-14 | 25.2 | 26.3 | 25.04 | 26.26 | +4.25% | 4,755 | 12,390,056 |
| 2025-01-13 | 25.36 | 25.86 | 24.93 | 25.19 | -1.52% | 3,345 | 8,464,439 |
| 2025-01-10 | 26.25 | 26.58 | 25.58 | 25.58 | -2.55% | 3,999 | 10,434,742 |
| 2025-01-09 | 26.1 | 26.86 | 26.1 | 26.25 | -1.13% | 2,944 | 7,797,771 |
| 2025-01-08 | 26.69 | 27 | 25.87 | 26.55 | -1.63% | 3,880 | 10,262,698 |
| 2025-01-07 | 26.57 | 26.99 | 26.08 | 26.99 | +3.13% | 5,146 | 13,711,541 |
| 2025-01-06 | 25.5 | 26.51 | 25 | 26.17 | +2.23% | 6,754 | 17,518,428 |
| 2025-01-03 | 26.79 | 26.98 | 25.53 | 25.6 | -4.44% | 7,175 | 18,724,565 |
| 2025-01-02 | 28.08 | 28.08 | 26.74 | 26.79 | -5.34% | 11,784 | 31,912,239 |
| 2024-12-31 | 28.28 | 29.36 | 28.17 | 28.3 | +0.57% | 8,682 | 25,027,091 |
| 2024-12-30 | 28.73 | 28.73 | 27.92 | 28.14 | -2.09% | 4,370 | 12,338,445 |
| 2024-12-27 | 28.7 | 29.39 | 28.7 | 28.74 | +0.24% | 5,610 | 16,264,107 |
| 2024-12-26 | 28.22 | 28.94 | 27.77 | 28.67 | +1.92% | 5,086 | 14,482,158 |
| 2024-12-25 | 27.98 | 28.36 | 27.66 | 28.13 | +0.79% | 5,075 | 14,244,797 |
| 2024-12-24 | 27.77 | 28.5 | 27.6 | 27.91 | +1.49% | 5,541 | 15,551,703 |
| 2024-12-23 | 29.32 | 29.32 | 27.48 | 27.5 | -7.25% | 10,725 | 30,331,219 |
| 2024-12-20 | 29 | 29.88 | 28.75 | 29.65 | +2.21% | 7,559 | 22,312,348 |
| 2024-12-19 | 28.17 | 29.25 | 28.12 | 29.01 | +1.54% | 7,483 | 21,507,307 |
| 2024-12-18 | 28.11 | 28.92 | 27.91 | 28.57 | +1.53% | 5,214 | 14,888,056 |
| 2024-12-17 | 29.33 | 29.48 | 28 | 28.14 | -3.53% | 8,098 | 23,195,068 |
| 2024-12-16 | 30.4 | 30.57 | 28.8 | 29.17 | -3.79% | 12,339 | 36,457,544 |
| 2024-12-13 | 31.65 | 31.72 | 30 | 30.32 | -4.2% | 16,336 | 50,044,784 |
| 2024-12-12 | 32.16 | 32.64 | 31.2 | 31.65 | -2.56% | 17,708 | 56,082,971 |
| 2024-12-11 | 32 | 32.8 | 31.6 | 32.48 | +0.93% | 17,421 | 56,207,241 |
| 2024-12-10 | 31.2 | 33.12 | 30.9 | 32.18 | +5.44% | 29,971 | 95,555,168 |
| 2024-12-09 | 30.4 | 31.38 | 30.33 | 30.52 | -0.59% | 11,567 | 35,447,070 |
| 2024-12-06 | 31.4 | 31.48 | 30 | 30.7 | -2.35% | 16,704 | 51,289,215 |
| 2024-12-05 | 30.9 | 31.67 | 30.5 | 31.44 | +3.08% | 18,546 | 57,733,869 |
| 2024-12-04 | 32.73 | 33.2 | 30.36 | 30.5 | -7.01% | 29,660 | 93,809,840 |
| 2024-12-03 | 34 | 34.52 | 32.66 | 32.8 | +1.14% | 33,573 | 112,807,428 |
| 2024-12-02 | 32.06 | 33.49 | 31.85 | 32.43 | +1.12% | 40,216 | 131,172,393 |
| 2024-11-29 | 30.25 | 32.5 | 30.23 | 32.07 | +7.29% | 44,286 | 139,941,787 |
| 2024-11-28 | 30.45 | 31.58 | 29.72 | 29.89 | -2.32% | 20,211 | 61,814,098 |
| 2024-11-27 | 30.2 | 30.6 | 28.73 | 30.6 | -0.16% | 22,242 | 66,479,918 |
| 2024-11-26 | 30.15 | 31.82 | 29.66 | 30.65 | +0.39% | 43,897 | 134,618,303 |
| 2024-11-25 | 27.37 | 30.63 | 27.3 | 30.53 | +10.54% | 39,827 | 115,579,990 |
| 2024-11-22 | 30.3 | 30.3 | 27.62 | 27.62 | -9.29% | 33,941 | 98,250,834 |
| 2024-11-21 | 28.63 | 30.68 | 28.58 | 30.45 | +6.21% | 38,746 | 116,264,846 |
| 2024-11-20 | 28.32 | 28.76 | 27.96 | 28.67 | -0.35% | 17,366 | 49,224,285 |
| 2024-11-19 | 26.16 | 28.9 | 26.16 | 28.77 | +10.1% | 27,910 | 78,181,218 |
| 2024-11-18 | 26.47 | 26.82 | 25.93 | 26.13 | -1.28% | 9,693 | 25,474,034 |
| 2024-11-15 | 27.28 | 27.66 | 26.44 | 26.47 | -3.04% | 12,144 | 32,840,496 |
| 2024-11-14 | 28.62 | 28.8 | 27.23 | 27.3 | -5.24% | 14,223 | 39,678,155 |
| 2024-11-13 | 28.7 | 29.28 | 27.94 | 28.81 | -0.28% | 15,323 | 43,676,226 |
| 2024-11-12 | 30.5 | 30.57 | 28.72 | 28.89 | -4.81% | 25,724 | 75,598,776 |
| 2024-11-11 | 29.48 | 30.9 | 28.73 | 30.35 | +4.58% | 30,641 | 91,285,183 |
| 2024-11-08 | 27.7 | 29.4 | 27.7 | 29.02 | +4.39% | 31,794 | 91,575,994 |
| 2024-11-07 | 27.59 | 27.98 | 27 | 27.8 | +0.76% | 15,191 | 41,826,124 |
| 2024-11-06 | 28.54 | 29.31 | 27.35 | 27.59 | -3.33% | 29,190 | 82,039,793 |
| 2024-11-05 | 25.88 | 28.83 | 25.62 | 28.54 | +12.36% | 43,828 | 120,943,797 |
| 2024-11-04 | 24.42 | 25.49 | 24.42 | 25.4 | +4.01% | 9,104 | 22,957,847 |
| 2024-11-01 | 25.2 | 25.36 | 24.4 | 24.42 | -3.06% | 9,496 | 23,539,637 |
| 2024-10-31 | 24.46 | 25.46 | 24.46 | 25.19 | +2.52% | 9,759 | 24,493,752 |
| 2024-10-30 | 25.04 | 25.2 | 24.35 | 24.57 | -1.96% | 9,382 | 23,164,853 |
| 2024-10-29 | 26.18 | 26.2 | 25.06 | 25.06 | -3.98% | 13,791 | 35,164,974 |
| 2024-10-28 | 25.98 | 26.12 | 25.46 | 26.1 | +1.16% | 13,365 | 34,513,147 |
| 2024-10-25 | 24.91 | 25.97 | 24.91 | 25.8 | +3.57% | 19,219 | 49,105,487 |
| 2024-10-24 | 25.22 | 25.59 | 24.68 | 24.91 | -5.03% | 27,166 | 68,025,881 |
| 2024-10-23 | 25.58 | 26.36 | 25.31 | 26.23 | +2.1% | 20,673 | 53,457,256 |
| 2024-10-22 | 26.52 | 26.56 | 25.35 | 25.69 | -3.09% | 16,632 | 42,964,905 |
| 2024-10-21 | 26.35 | 27.18 | 25.83 | 26.51 | +1.38% | 16,497 | 43,754,846 |
| 2024-10-18 | 25.01 | 26.37 | 24.85 | 26.15 | +4.1% | 14,850 | 38,039,814 |
| 2024-10-17 | 25.49 | 25.8 | 24.9 | 25.12 | -1.18% | 5,306 | 13,452,461 |
| 2024-10-16 | 24.4 | 25.89 | 24.4 | 25.42 | -2.23% | 7,314 | 18,490,628 |
| 2024-10-15 | 25.27 | 26.98 | 25.25 | 26 | +1.44% | 10,248 | 26,825,084 |
| 2024-10-14 | 25.54 | 25.85 | 24.6 | 25.63 | +0.63% | 6,266 | 15,848,300 |
| 2024-10-11 | 27.24 | 27.39 | 25.21 | 25.47 | -7.08% | 8,416 | 21,907,355 |
| 2024-10-10 | 27.35 | 28.35 | 27.35 | 27.41 | +0.18% | 9,610 | 26,721,775 |
| 2024-10-09 | 28.99 | 29.94 | 27.3 | 27.36 | -12.31% | 18,501 | 53,059,058 |
| 2024-10-08 | 31.98 | 31.99 | 28.8 | 31.2 | +14.79% | 44,197 | 134,514,981 |
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：