股票概览
33.85
-0.03%
-0.01
33.87
开盘价
33.9
最高价
33.45
最低价
46,254
成交量
数据更新至: 2025-03-25
技术指标
34.08
MA5 (5日均线)
34.47
MA10 (10日均线)
34.60
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 | 33.87 | 33.9 | 33.45 | 33.85 | -0.03% | 46,254 | 155,783,524 |
| 2025-03-24 | 33.75 | 33.92 | 33.5 | 33.86 | +0.33% | 54,057 | 182,079,667 |
| 2025-03-21 | 34.27 | 34.39 | 33.62 | 33.75 | -1.37% | 69,334 | 235,197,412 |
| 2025-03-20 | 34.7 | 34.7 | 34.14 | 34.22 | -1.47% | 73,287 | 252,112,466 |
| 2025-03-19 | 34.56 | 34.95 | 34.43 | 34.73 | +0.32% | 63,943 | 221,569,432 |
| 2025-03-18 | 34.58 | 34.99 | 34.31 | 34.62 | +0.17% | 80,339 | 278,867,788 |
| 2025-03-17 | 35.59 | 35.69 | 34.41 | 34.56 | -2.57% | 143,388 | 498,348,822 |
| 2025-03-14 | 34.87 | 35.76 | 34.87 | 35.47 | +1.72% | 135,789 | 482,413,236 |
| 2025-03-13 | 34.75 | 34.96 | 34.46 | 34.87 | +0.4% | 62,933 | 218,749,918 |
| 2025-03-12 | 34.75 | 35.53 | 34.52 | 34.73 | -0.06% | 81,608 | 284,412,452 |
| 2025-03-11 | 34 | 35.14 | 33.86 | 34.75 | +1.58% | 100,944 | 349,648,848 |
| 2025-03-10 | 34.1 | 34.41 | 33.82 | 34.21 | +0.65% | 63,650 | 217,218,961 |
| 2025-03-07 | 34.42 | 34.45 | 33.85 | 33.99 | -1.36% | 69,447 | 236,955,838 |
| 2025-03-06 | 34.57 | 34.64 | 34.17 | 34.46 | +0.26% | 73,702 | 253,326,727 |
| 2025-03-05 | 34.93 | 35.01 | 34.28 | 34.37 | -1.6% | 62,654 | 216,031,714 |
| 2025-03-04 | 35.1 | 35.38 | 34.91 | 34.93 | -0.88% | 51,883 | 182,258,499 |
| 2025-03-03 | 34.6 | 35.48 | 34.53 | 35.24 | +1.76% | 83,654 | 294,589,297 |
| 2025-02-28 | 35.53 | 35.78 | 34.51 | 34.63 | -2.7% | 99,990 | 350,568,309 |
| 2025-02-27 | 35.03 | 35.6 | 34.96 | 35.59 | +1.08% | 80,546 | 284,546,005 |
| 2025-02-26 | 35 | 35.22 | 34.65 | 35.21 | +1.06% | 69,784 | 243,770,572 |
| 2025-02-25 | 35.05 | 35.22 | 34.75 | 34.84 | -1.47% | 63,003 | 220,243,651 |
| 2025-02-24 | 35.4 | 35.67 | 34.99 | 35.36 | +0.31% | 96,920 | 341,780,762 |
| 2025-02-21 | 33.98 | 35.67 | 33.98 | 35.25 | +3.74% | 193,397 | 677,007,577 |
| 2025-02-20 | 33.51 | 34.69 | 33.51 | 33.98 | +1.8% | 124,429 | 425,003,604 |
| 2025-02-19 | 33.28 | 33.43 | 32.98 | 33.38 | +0.3% | 65,713 | 218,152,943 |
| 2025-02-18 | 33.73 | 33.89 | 33.2 | 33.28 | -1.33% | 106,222 | 356,023,000 |
| 2025-02-17 | 34.57 | 34.69 | 33.51 | 33.73 | -1.89% | 126,755 | 429,795,543 |
| 2025-02-14 | 34.45 | 34.86 | 34.12 | 34.38 | -0.69% | 93,751 | 322,450,785 |
| 2025-02-13 | 34.4 | 34.95 | 34.19 | 34.62 | +0.64% | 66,309 | 230,015,057 |
| 2025-02-12 | 34.56 | 34.66 | 34.06 | 34.4 | -0.89% | 80,356 | 275,502,305 |
| 2025-02-11 | 34.71 | 34.98 | 34.48 | 34.71 | 0% | 65,980 | 229,136,408 |
| 2025-02-10 | 34.92 | 35.08 | 34.59 | 34.71 | -0.52% | 79,453 | 275,898,317 |
| 2025-02-07 | 34.9 | 35.2 | 34.63 | 34.89 | -0.06% | 89,742 | 313,640,217 |
| 2025-02-06 | 34.93 | 35.02 | 34.6 | 34.91 | -0.29% | 63,027 | 219,602,536 |
| 2025-02-05 | 34.79 | 35.08 | 34.55 | 35.01 | +0.6% | 55,732 | 194,434,358 |
| 2025-01-27 | 34.2 | 34.96 | 34.11 | 34.8 | +2.02% | 85,814 | 298,179,011 |
| 2025-01-24 | 34.2 | 34.49 | 33.9 | 34.11 | -0.93% | 64,118 | 218,734,314 |
| 2025-01-23 | 34.8 | 34.88 | 34.25 | 34.43 | +0.03% | 65,214 | 224,540,850 |
| 2025-01-22 | 34.5 | 35.06 | 34.02 | 34.42 | -0.66% | 66,096 | 227,206,809 |
| 2025-01-21 | 34.42 | 34.88 | 34.23 | 34.65 | +1.82% | 111,774 | 386,148,963 |
| 2025-01-20 | 33.18 | 34.48 | 32.8 | 34.03 | +3.34% | 121,335 | 411,683,888 |
| 2025-01-17 | 32.89 | 33.25 | 32.84 | 32.93 | -0.33% | 50,978 | 168,436,118 |
| 2025-01-16 | 33.04 | 33.25 | 32.62 | 33.04 | +0.03% | 69,581 | 229,154,930 |
| 2025-01-15 | 33.1 | 33.3 | 32.84 | 33.03 | -0.48% | 50,574 | 166,904,288 |
| 2025-01-14 | 32.3 | 33.26 | 32.28 | 33.19 | +2.63% | 82,166 | 271,232,386 |
| 2025-01-13 | 32.33 | 32.96 | 32.15 | 32.34 | -0.89% | 86,619 | 281,316,086 |
| 2025-01-10 | 32.42 | 32.95 | 32.17 | 32.63 | +0.77% | 112,023 | 366,068,517 |
| 2025-01-09 | 31.18 | 32.96 | 31 | 32.38 | +3.48% | 210,880 | 683,377,671 |
| 2025-01-08 | 31.6 | 31.88 | 30.95 | 31.29 | -1.14% | 102,205 | 320,402,016 |
| 2025-01-07 | 32.8 | 32.85 | 31.35 | 31.65 | -3.51% | 186,407 | 592,746,249 |
| 2025-01-06 | 33.1 | 33.2 | 32.6 | 32.8 | -0.39% | 111,855 | 367,345,079 |
| 2025-01-03 | 33.3 | 33.55 | 32.87 | 32.93 | -0.78% | 84,119 | 279,757,164 |
| 2025-01-02 | 34.68 | 34.97 | 32.9 | 33.19 | -4.08% | 198,467 | 663,988,168 |
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：