股票概览
32.84
+0.55%
+0.18
32.74
开盘价
32.98
最高价
32.2
最低价
3,452
成交量
数据更新至: 2025-03-25
技术指标
33.61
MA5 (5日均线)
33.85
MA10 (10日均线)
33.64
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 | 32.74 | 32.98 | 32.2 | 32.84 | +0.55% | 3,452 | 11,227,009 |
| 2025-03-24 | 33.86 | 33.98 | 32.02 | 32.66 | -3.6% | 9,242 | 30,425,988 |
| 2025-03-21 | 34.31 | 34.37 | 33.68 | 33.88 | -1.02% | 8,196 | 27,766,214 |
| 2025-03-20 | 34.58 | 34.96 | 33.95 | 34.23 | -0.67% | 15,530 | 53,473,970 |
| 2025-03-19 | 34.58 | 34.76 | 34.2 | 34.46 | -0.17% | 9,555 | 32,923,374 |
| 2025-03-18 | 33.98 | 34.54 | 33.95 | 34.52 | +1.74% | 7,364 | 25,240,251 |
| 2025-03-17 | 33.75 | 34.1 | 33.61 | 33.93 | +0.74% | 5,761 | 19,518,047 |
| 2025-03-14 | 33.75 | 33.8 | 33.1 | 33.68 | -0.09% | 7,865 | 26,322,851 |
| 2025-03-13 | 34.83 | 35.18 | 33.45 | 33.71 | -2.66% | 11,220 | 38,322,048 |
| 2025-03-12 | 34.51 | 34.85 | 33.73 | 34.63 | +0.52% | 10,355 | 35,619,659 |
| 2025-03-11 | 34.5 | 34.8 | 34.14 | 34.45 | -0.2% | 5,841 | 20,091,454 |
| 2025-03-10 | 33.79 | 34.8 | 33.65 | 34.52 | +2.13% | 14,329 | 49,188,376 |
| 2025-03-07 | 33.46 | 34.16 | 33.03 | 33.8 | +0.99% | 8,385 | 28,078,422 |
| 2025-03-06 | 32.92 | 33.67 | 32.7 | 33.47 | +1.67% | 7,013 | 23,349,504 |
| 2025-03-05 | 33.49 | 33.57 | 32.71 | 32.92 | -1.26% | 9,501 | 31,399,975 |
| 2025-03-04 | 32.8 | 33.5 | 32.52 | 33.34 | +1.96% | 8,611 | 28,626,916 |
| 2025-03-03 | 32.48 | 32.88 | 32.44 | 32.7 | +0.68% | 3,465 | 11,328,018 |
| 2025-02-28 | 33.42 | 33.47 | 32.35 | 32.48 | -2.81% | 6,495 | 21,330,347 |
| 2025-02-27 | 33.22 | 33.6 | 32.86 | 33.42 | +0.6% | 11,691 | 38,922,086 |
| 2025-02-26 | 32.98 | 33.5 | 32.97 | 33.22 | +0.88% | 5,710 | 19,028,077 |
| 2025-02-25 | 33.4 | 33.4 | 32.72 | 32.93 | -1.23% | 3,881 | 12,837,803 |
| 2025-02-24 | 33.49 | 33.65 | 33.11 | 33.34 | -0.12% | 5,691 | 18,972,638 |
| 2025-02-21 | 33.8 | 33.8 | 33.21 | 33.38 | -1.04% | 7,627 | 25,510,229 |
| 2025-02-20 | 34.1 | 34.49 | 33.71 | 33.73 | -1.09% | 9,126 | 31,056,773 |
| 2025-02-19 | 34.09 | 34.28 | 33.43 | 34.1 | +0.86% | 15,438 | 52,313,627 |
| 2025-02-18 | 34.29 | 34.42 | 33.71 | 33.81 | -1.28% | 12,625 | 43,032,879 |
| 2025-02-17 | 33.92 | 34.49 | 33.5 | 34.25 | +0.97% | 10,824 | 36,846,620 |
| 2025-02-14 | 34.1 | 34.38 | 33.46 | 33.92 | -0.47% | 12,506 | 42,391,180 |
| 2025-02-13 | 34.01 | 34.5 | 33.84 | 34.08 | -0.35% | 10,199 | 34,829,179 |
| 2025-02-12 | 34.99 | 34.99 | 33.83 | 34.2 | -1.61% | 15,166 | 51,928,266 |
| 2025-02-11 | 33.98 | 34.96 | 33.77 | 34.76 | +2.15% | 19,191 | 66,076,479 |
| 2025-02-10 | 34.2 | 34.49 | 33.51 | 34.03 | +0.06% | 9,518 | 32,239,991 |
| 2025-02-07 | 33.87 | 34.4 | 33.7 | 34.01 | +0.98% | 11,505 | 39,033,935 |
| 2025-02-06 | 33.55 | 33.87 | 33.02 | 33.68 | +0.87% | 9,304 | 31,270,317 |
| 2025-02-05 | 34.1 | 34.1 | 32.72 | 33.39 | -0.92% | 8,322 | 27,651,161 |
| 2025-01-27 | 34.05 | 34.45 | 33.4 | 33.7 | -1.03% | 7,814 | 26,478,061 |
| 2025-01-24 | 34.73 | 34.73 | 33.83 | 34.05 | -1.96% | 9,368 | 31,927,320 |
| 2025-01-23 | 36 | 36.86 | 34.17 | 34.73 | -2.66% | 21,414 | 75,477,873 |
| 2025-01-22 | 34.18 | 35.79 | 33.2 | 35.68 | +5.03% | 24,555 | 85,644,812 |
| 2025-01-21 | 35.33 | 35.64 | 33.48 | 33.97 | -3.85% | 15,834 | 54,557,264 |
| 2025-01-20 | 34.6 | 35.49 | 33.39 | 35.33 | +2.17% | 22,119 | 76,648,931 |
| 2025-01-17 | 34.56 | 35.17 | 33.97 | 34.58 | +0.06% | 14,321 | 49,397,652 |
| 2025-01-16 | 36 | 36.23 | 33.69 | 34.56 | -4.42% | 16,497 | 57,671,382 |
| 2025-01-15 | 35.07 | 36.3 | 34.51 | 36.16 | +3.4% | 19,461 | 69,283,551 |
| 2025-01-14 | 34.4 | 35.21 | 34.2 | 34.97 | +1.66% | 14,368 | 49,936,952 |
| 2025-01-13 | 33.71 | 34.4 | 33.3 | 34.4 | +2.02% | 15,118 | 51,328,855 |
| 2025-01-10 | 33.17 | 34.21 | 32.52 | 33.72 | +1.14% | 14,403 | 48,140,891 |
| 2025-01-09 | 34 | 34.29 | 33.16 | 33.34 | -2.8% | 11,614 | 38,950,162 |
| 2025-01-08 | 34.46 | 35.15 | 33.61 | 34.3 | -0.46% | 11,157 | 38,386,224 |
| 2025-01-07 | 33.85 | 34.49 | 33.27 | 34.46 | +2.1% | 8,741 | 29,561,345 |
| 2025-01-06 | 32.85 | 33.96 | 31.7 | 33.75 | +2.74% | 11,388 | 37,989,352 |
| 2025-01-03 | 32.27 | 33.49 | 32.05 | 32.85 | +1.8% | 11,008 | 36,079,045 |
| 2025-01-02 | 32.02 | 32.6 | 31.6 | 32.27 | -0.15% | 4,732 | 15,195,207 |
| 2024-12-31 | 32.13 | 32.65 | 32.01 | 32.32 | +0.65% | 4,550 | 14,721,397 |
| 2024-12-30 | 32.83 | 32.98 | 32.01 | 32.11 | -2.28% | 4,035 | 13,057,402 |
| 2024-12-27 | 32.77 | 33.29 | 32.33 | 32.86 | +0.24% | 7,997 | 26,113,957 |
| 2024-12-26 | 32.54 | 33.8 | 32.3 | 32.78 | +0.74% | 5,310 | 17,637,364 |
| 2024-12-25 | 33.81 | 34.01 | 32.4 | 32.54 | -4.57% | 4,833 | 15,920,318 |
| 2024-12-24 | 34.26 | 34.72 | 33.56 | 34.1 | -0.81% | 3,100 | 10,530,369 |
| 2024-12-23 | 35.59 | 35.68 | 34.21 | 34.38 | -3.02% | 7,380 | 25,702,295 |
| 2024-12-20 | 35.15 | 35.58 | 34.91 | 35.45 | +0.88% | 5,103 | 18,065,094 |
| 2024-12-19 | 34.76 | 35.28 | 34.73 | 35.14 | -0.4% | 3,685 | 12,897,659 |
| 2024-12-18 | 35.19 | 35.6 | 34.55 | 35.28 | +1.09% | 6,052 | 21,261,905 |
| 2024-12-17 | 35.23 | 35.33 | 34.23 | 34.9 | -0.94% | 6,408 | 22,243,427 |
| 2024-12-16 | 35.26 | 35.72 | 35 | 35.23 | -0.09% | 4,622 | 16,314,093 |
| 2024-12-13 | 35.62 | 35.79 | 35.1 | 35.26 | -1.65% | 6,066 | 21,470,405 |
| 2024-12-12 | 36.26 | 36.26 | 35.48 | 35.85 | -0.19% | 5,162 | 18,454,728 |
| 2024-12-11 | 36.19 | 36.19 | 35.41 | 35.92 | -0.86% | 6,905 | 24,726,855 |
| 2024-12-10 | 35.88 | 36.35 | 35.32 | 36.23 | +2.81% | 13,496 | 48,675,315 |
| 2024-12-09 | 34.7 | 35.45 | 34.53 | 35.24 | +1.5% | 6,974 | 24,517,807 |
| 2024-12-06 | 34.53 | 34.97 | 34 | 34.72 | +0.9% | 6,507 | 22,583,665 |
| 2024-12-05 | 34.51 | 34.7 | 34.08 | 34.41 | -0.29% | 5,357 | 18,401,977 |
| 2024-12-04 | 34.29 | 35.6 | 34.2 | 34.51 | +0.35% | 13,252 | 46,389,151 |
| 2024-12-03 | 33.55 | 34.91 | 33.31 | 34.39 | +2.5% | 12,024 | 41,158,693 |
| 2024-12-02 | 33.23 | 33.66 | 33.22 | 33.55 | +1.15% | 6,412 | 21,448,135 |
| 2024-11-29 | 32.67 | 33.67 | 32.56 | 33.17 | +1.5% | 5,743 | 19,048,818 |
| 2024-11-28 | 32.7 | 33.1 | 32.23 | 32.68 | +1.05% | 4,675 | 15,307,925 |
| 2024-11-27 | 32.02 | 32.37 | 31.4 | 32.34 | +0.47% | 3,608 | 11,509,001 |
| 2024-11-26 | 32.59 | 32.6 | 32 | 32.19 | -0.49% | 2,936 | 9,470,833 |
| 2024-11-25 | 31.72 | 32.42 | 31.72 | 32.35 | +1.7% | 3,996 | 12,851,189 |
| 2024-11-22 | 33.06 | 33.31 | 31.79 | 31.81 | -3.75% | 6,079 | 19,763,028 |
| 2024-11-21 | 32.9 | 33.17 | 32.56 | 33.05 | +0.39% | 3,364 | 11,086,299 |
| 2024-11-20 | 32.35 | 32.95 | 32.2 | 32.92 | +1.76% | 4,806 | 15,677,386 |
| 2024-11-19 | 31.85 | 32.39 | 31.72 | 32.35 | +1.73% | 4,577 | 14,656,705 |
| 2024-11-18 | 32.22 | 32.55 | 31.79 | 31.8 | -1.3% | 4,476 | 14,347,683 |
| 2024-11-15 | 32.73 | 33.05 | 32.12 | 32.22 | -1.5% | 5,361 | 17,500,728 |
| 2024-11-14 | 33.3 | 33.39 | 32.71 | 32.71 | -1.18% | 6,700 | 22,168,646 |
| 2024-11-13 | 32.97 | 33.28 | 32.56 | 33.1 | +0.33% | 8,537 | 28,131,744 |
| 2024-11-12 | 33.37 | 33.59 | 32.82 | 32.99 | -1.79% | 15,146 | 50,303,932 |
| 2024-11-11 | 34.71 | 35.2 | 32.43 | 33.59 | -4.66% | 33,441 | 110,971,179 |
| 2024-11-08 | 35.28 | 38.7 | 34.85 | 35.23 | +0.14% | 45,301 | 169,856,214 |
| 2024-11-07 | 34.33 | 35.36 | 34.01 | 35.18 | +2.27% | 7,391 | 25,711,519 |
| 2024-11-06 | 35.14 | 35.19 | 33.8 | 34.4 | -1.85% | 8,256 | 28,285,629 |
| 2024-11-05 | 34 | 35.62 | 33.85 | 35.05 | +2.55% | 15,896 | 55,553,972 |
| 2024-11-04 | 34.18 | 34.4 | 33.2 | 34.18 | -0.06% | 6,322 | 21,414,211 |
| 2024-11-01 | 34.5 | 34.5 | 33.67 | 34.2 | -1.3% | 7,176 | 24,479,304 |
| 2024-10-31 | 33.76 | 34.65 | 33 | 34.65 | +2.61% | 11,450 | 39,085,834 |
| 2024-10-30 | 33.06 | 33.88 | 32.38 | 33.77 | +2.15% | 8,855 | 29,356,314 |
| 2024-10-29 | 34.28 | 34.28 | 32.81 | 33.06 | -3.9% | 7,510 | 25,157,659 |
| 2024-10-28 | 33 | 34.53 | 32.8 | 34.4 | +3.65% | 15,768 | 53,367,228 |
| 2024-10-25 | 31.8 | 33.19 | 31.76 | 33.19 | +5% | 11,184 | 36,332,963 |
| 2024-10-24 | 31.84 | 32.25 | 31.31 | 31.61 | -0.72% | 7,622 | 24,246,257 |
| 2024-10-23 | 30.9 | 31.99 | 30.89 | 31.84 | +3.08% | 8,861 | 27,896,349 |
| 2024-10-22 | 30.66 | 30.97 | 30.5 | 30.89 | +0.75% | 4,201 | 12,932,734 |
| 2024-10-21 | 30.74 | 30.79 | 30.44 | 30.66 | +0.52% | 5,118 | 15,667,727 |
| 2024-10-18 | 30.02 | 30.74 | 30.02 | 30.5 | +1.6% | 4,995 | 15,202,859 |
| 2024-10-17 | 30.43 | 30.68 | 30 | 30.02 | -0.86% | 3,847 | 11,674,763 |
| 2024-10-16 | 29.9 | 30.48 | 29.88 | 30.28 | +0.63% | 2,633 | 7,976,995 |
| 2024-10-15 | 30.33 | 30.84 | 30.09 | 30.09 | -0.95% | 3,568 | 10,857,616 |
| 2024-10-14 | 30.2 | 30.56 | 30.08 | 30.38 | +1.06% | 3,060 | 9,280,781 |
| 2024-10-11 | 31.26 | 31.26 | 30.02 | 30.06 | -3.41% | 4,541 | 13,872,740 |
| 2024-10-10 | 31.1 | 31.59 | 30.62 | 31.12 | +0.06% | 7,158 | 22,275,523 |
| 2024-10-09 | 33.55 | 33.67 | 31.01 | 31.1 | -8.77% | 13,387 | 42,902,538 |
| 2024-10-08 | 36 | 36 | 32.7 | 34.09 | +3.33% | 24,141 | 82,396,243 |
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：