股票概览
33.68
-0.38%
-0.13
33.48
开盘价
33.81
最高价
33.12
最低价
6,772
成交量
数据更新至: 2025-03-25
技术指标
34.63
MA5 (5日均线)
35.13
MA10 (10日均线)
35.30
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 | 33.48 | 33.81 | 33.12 | 33.68 | -0.38% | 6,772 | 22,646,595 |
| 2025-03-24 | 34.68 | 34.97 | 32.95 | 33.81 | -2.96% | 22,488 | 76,129,477 |
| 2025-03-21 | 35.26 | 36.5 | 34.67 | 34.84 | -1.25% | 25,594 | 90,989,990 |
| 2025-03-20 | 35.41 | 35.76 | 35.16 | 35.28 | -0.7% | 10,770 | 38,198,959 |
| 2025-03-19 | 36 | 36 | 35.37 | 35.53 | -1.47% | 12,192 | 43,421,823 |
| 2025-03-18 | 35.96 | 36.14 | 35.5 | 36.06 | +0.78% | 15,879 | 56,927,431 |
| 2025-03-17 | 35.65 | 35.95 | 35.42 | 35.78 | +0.65% | 13,813 | 49,414,269 |
| 2025-03-14 | 35.1 | 35.71 | 34.72 | 35.55 | +1.14% | 17,541 | 61,915,734 |
| 2025-03-13 | 35.52 | 35.57 | 34.53 | 35.15 | -1.32% | 17,462 | 61,058,645 |
| 2025-03-12 | 35.62 | 36 | 35.32 | 35.62 | +0.2% | 19,045 | 68,010,580 |
| 2025-03-11 | 34.72 | 36.2 | 34.66 | 35.55 | +1.02% | 18,427 | 65,513,603 |
| 2025-03-10 | 35.45 | 35.71 | 34.91 | 35.19 | -0.73% | 12,153 | 42,774,463 |
| 2025-03-07 | 35.87 | 36.2 | 35.32 | 35.45 | -1.77% | 20,989 | 75,031,782 |
| 2025-03-06 | 35.45 | 36.5 | 35.29 | 36.09 | +2.38% | 32,288 | 116,181,770 |
| 2025-03-05 | 35.23 | 35.67 | 34.87 | 35.25 | -0.54% | 15,608 | 54,932,678 |
| 2025-03-04 | 34.7 | 35.49 | 34.65 | 35.44 | +1.78% | 18,452 | 64,786,246 |
| 2025-03-03 | 34.34 | 35.2 | 33.95 | 34.82 | +1.66% | 20,958 | 72,890,978 |
| 2025-02-28 | 35.6 | 35.7 | 34.18 | 34.25 | -4.73% | 26,214 | 91,351,427 |
| 2025-02-27 | 36.71 | 36.78 | 35.2 | 35.95 | -1.91% | 30,492 | 109,441,012 |
| 2025-02-26 | 36.46 | 36.97 | 36.2 | 36.65 | -0.05% | 27,514 | 100,388,561 |
| 2025-02-25 | 36.5 | 37.17 | 36.32 | 36.67 | -1.13% | 23,429 | 85,990,493 |
| 2025-02-24 | 37.83 | 37.83 | 36.61 | 37.09 | -2.5% | 35,299 | 131,356,130 |
| 2025-02-21 | 37.89 | 38.38 | 37.35 | 38.04 | +0.4% | 35,870 | 135,796,242 |
| 2025-02-20 | 37.6 | 38.11 | 37.24 | 37.89 | -0.13% | 29,021 | 109,369,261 |
| 2025-02-19 | 37.45 | 37.98 | 37.05 | 37.94 | +1.74% | 36,000 | 135,654,871 |
| 2025-02-18 | 39.84 | 39.84 | 37.07 | 37.29 | -7.22% | 50,691 | 194,986,763 |
| 2025-02-17 | 41.5 | 41.5 | 39.57 | 40.19 | -1.25% | 64,670 | 258,798,867 |
| 2025-02-14 | 38.68 | 40.7 | 38.66 | 40.7 | +3.3% | 95,506 | 379,649,543 |
| 2025-02-13 | 37.89 | 40.44 | 36.61 | 39.4 | +4.01% | 100,362 | 387,045,121 |
| 2025-02-12 | 37.55 | 37.95 | 37.37 | 37.88 | +0.96% | 47,796 | 180,184,237 |
| 2025-02-11 | 38.6 | 38.6 | 37.44 | 37.52 | -3.47% | 83,714 | 317,198,975 |
| 2025-02-10 | 37.07 | 40.65 | 36.64 | 38.87 | +5.2% | 126,083 | 494,437,958 |
| 2025-02-07 | 36.59 | 37.69 | 36.15 | 36.95 | +1.01% | 47,244 | 174,364,562 |
| 2025-02-06 | 35.54 | 36.65 | 35.28 | 36.58 | +1.89% | 29,170 | 105,812,205 |
| 2025-02-05 | 35.5 | 36.36 | 35.2 | 35.9 | +2.51% | 23,985 | 86,097,059 |
| 2025-01-27 | 36 | 36.08 | 34.73 | 35.02 | -1.24% | 20,149 | 71,265,811 |
| 2025-01-24 | 34.5 | 35.59 | 34.03 | 35.46 | +2.43% | 23,101 | 80,506,871 |
| 2025-01-23 | 34.69 | 35.68 | 34.6 | 34.62 | -0.14% | 23,265 | 81,922,571 |
| 2025-01-22 | 34.99 | 35.82 | 34.3 | 34.67 | -1.78% | 21,163 | 74,533,356 |
| 2025-01-21 | 35.19 | 35.56 | 34.57 | 35.3 | +0.34% | 18,279 | 63,925,392 |
| 2025-01-20 | 36 | 36.04 | 35 | 35.18 | -1.29% | 27,384 | 97,020,917 |
| 2025-01-17 | 34.26 | 36 | 34.02 | 35.64 | +3.15% | 39,323 | 138,958,614 |
| 2025-01-16 | 36 | 36 | 33.8 | 34.55 | -1.34% | 32,610 | 113,267,487 |
| 2025-01-15 | 34.71 | 35.88 | 34.61 | 35.02 | +0.46% | 26,839 | 94,343,855 |
| 2025-01-14 | 33.8 | 35 | 33.6 | 34.86 | +4.06% | 23,647 | 81,759,206 |
| 2025-01-13 | 32.69 | 33.82 | 32.2 | 33.5 | +0.96% | 17,349 | 57,604,355 |
| 2025-01-10 | 34.17 | 34.71 | 33.16 | 33.18 | -3.66% | 19,510 | 66,264,844 |
| 2025-01-09 | 34.23 | 35.34 | 34 | 34.44 | +0.64% | 23,301 | 81,111,428 |
| 2025-01-08 | 34.6 | 34.65 | 33.06 | 34.22 | -1.24% | 23,799 | 80,908,656 |
| 2025-01-07 | 32.6 | 34.7 | 32.6 | 34.65 | +6.35% | 29,837 | 100,874,721 |
| 2025-01-06 | 34.02 | 34.3 | 32.43 | 32.58 | -5.01% | 27,364 | 90,732,189 |
| 2025-01-03 | 35.2 | 35.79 | 34.3 | 34.3 | -3.27% | 30,776 | 106,814,341 |
| 2025-01-02 | 35.37 | 36.32 | 34.7 | 35.46 | -0.76% | 30,120 | 107,245,895 |
| 2024-12-31 | 36.57 | 37.15 | 35.72 | 35.73 | -2.22% | 28,926 | 105,265,090 |
| 2024-12-30 | 36.44 | 37.19 | 35.5 | 36.54 | -0.6% | 22,296 | 81,165,504 |
| 2024-12-27 | 36.07 | 37.77 | 35.92 | 36.76 | +1.97% | 32,598 | 119,774,824 |
| 2024-12-26 | 35.72 | 36.5 | 35.35 | 36.05 | +1.15% | 27,411 | 99,038,273 |
| 2024-12-25 | 36.9 | 37.04 | 35.3 | 35.64 | -3.88% | 32,644 | 116,787,579 |
| 2024-12-24 | 36.97 | 37.22 | 36.45 | 37.08 | +1.2% | 23,362 | 85,912,529 |
| 2024-12-23 | 37.91 | 38.19 | 36.4 | 36.64 | -3.3% | 36,554 | 134,927,596 |
| 2024-12-20 | 37.22 | 38.68 | 37.22 | 37.89 | +1.8% | 44,854 | 170,891,007 |
| 2024-12-19 | 36.66 | 38 | 36.4 | 37.22 | -0.03% | 35,556 | 132,668,878 |
| 2024-12-18 | 36.78 | 38.35 | 36.11 | 37.23 | +0.7% | 43,195 | 160,405,606 |
| 2024-12-17 | 39.5 | 39.5 | 36.51 | 36.97 | -8.4% | 65,239 | 244,717,553 |
| 2024-12-16 | 43 | 43.01 | 40.1 | 40.36 | -6.66% | 72,779 | 301,015,248 |
| 2024-12-13 | 41 | 43.84 | 40.71 | 43.24 | +4.7% | 125,296 | 535,371,288 |
| 2024-12-12 | 41.14 | 41.3 | 40.25 | 41.3 | +0.56% | 54,774 | 223,536,377 |
| 2024-12-11 | 41.15 | 41.4 | 40.65 | 41.07 | +0.07% | 49,866 | 204,103,327 |
| 2024-12-10 | 41.04 | 41.7 | 40 | 41.04 | +1.51% | 83,232 | 341,026,090 |
| 2024-12-09 | 39.74 | 40.89 | 39.69 | 40.43 | +1.3% | 60,875 | 245,130,598 |
| 2024-12-06 | 40.58 | 40.59 | 39.58 | 39.91 | -1.65% | 61,204 | 245,125,965 |
| 2024-12-05 | 40.4 | 40.83 | 39.83 | 40.58 | +1.81% | 66,443 | 268,096,361 |
| 2024-12-04 | 42.02 | 42.04 | 39.8 | 39.86 | -8.14% | 99,208 | 405,263,749 |
| 2024-12-03 | 42 | 45.44 | 40.55 | 43.39 | +1% | 143,715 | 611,047,538 |
| 2024-12-02 | 43.36 | 44.9 | 42.96 | 42.96 | -9.99% | 128,472 | 557,495,340 |
| 2024-11-29 | 47.73 | 54.82 | 47.73 | 47.73 | -9.99% | 208,261 | 1,013,812,855 |
| 2024-11-28 | 57.39 | 57.39 | 48.44 | 53.03 | +1.65% | 199,758 | 1,117,466,953 |
| 2024-11-27 | 42.69 | 52.17 | 42.69 | 52.17 | +9.99% | 145,252 | 667,932,842 |
| 2024-11-26 | 47.43 | 47.43 | 46.2 | 47.43 | +10% | 51,808 | 245,250,623 |
| 2024-11-25 | 43 | 43.12 | 36.5 | 43.12 | +10% | 135,933 | 554,259,538 |
| 2024-11-22 | 39.2 | 39.2 | 39.2 | 39.2 | +9.99% | 28,413 | 111,377,823 |
| 2024-11-21 | 35.64 | 35.64 | 35.64 | 35.64 | +10% | 7,821 | 27,875,113 |
| 2024-11-20 | 32.4 | 32.4 | 31.2 | 32.4 | +10.02% | 46,931 | 151,346,099 |
| 2024-11-19 | 26.75 | 29.45 | 26.53 | 29.45 | +10.01% | 55,887 | 158,306,690 |
| 2024-11-18 | 27.45 | 27.63 | 25.88 | 26.77 | -1.4% | 39,710 | 105,681,606 |
| 2024-11-15 | 26.81 | 27.98 | 26.81 | 27.15 | +1.31% | 45,312 | 124,731,868 |
| 2024-11-14 | 27.39 | 27.64 | 26.73 | 26.8 | -2.65% | 19,556 | 53,110,745 |
| 2024-11-13 | 27.3 | 27.66 | 26.72 | 27.53 | +0.81% | 26,116 | 71,114,781 |
| 2024-11-12 | 27.8 | 28.01 | 26.98 | 27.31 | -1.34% | 35,018 | 96,459,644 |
| 2024-11-11 | 26.98 | 27.78 | 26.9 | 27.68 | +2.33% | 30,758 | 84,643,387 |
| 2024-11-08 | 26.9 | 27.5 | 26.76 | 27.05 | +1.08% | 33,971 | 92,105,524 |
| 2024-11-07 | 26.21 | 26.79 | 26 | 26.76 | +2.02% | 25,977 | 68,731,230 |
| 2024-11-06 | 26.18 | 26.65 | 26 | 26.23 | +0.11% | 36,379 | 95,422,727 |
| 2024-11-05 | 25.38 | 26.28 | 25.15 | 26.2 | +3.23% | 25,511 | 66,006,325 |
| 2024-11-04 | 24.77 | 25.4 | 24.5 | 25.38 | +2.96% | 20,226 | 50,851,228 |
| 2024-11-01 | 26.07 | 26.24 | 24.62 | 24.65 | -6.52% | 31,092 | 78,274,872 |
| 2024-10-31 | 25.89 | 26.41 | 25.62 | 26.37 | +2.37% | 25,635 | 67,063,623 |
| 2024-10-30 | 26.22 | 26.3 | 25.32 | 25.76 | -1.23% | 19,200 | 49,368,849 |
| 2024-10-29 | 27.18 | 27.4 | 26 | 26.08 | -3.98% | 28,980 | 76,812,617 |
| 2024-10-28 | 26.72 | 27.16 | 26.4 | 27.16 | +2.3% | 23,551 | 63,113,381 |
| 2024-10-25 | 26.11 | 26.87 | 26.05 | 26.55 | +1.69% | 19,243 | 50,897,881 |
| 2024-10-24 | 26.45 | 26.48 | 25.93 | 26.11 | -1.51% | 14,585 | 38,101,188 |
| 2024-10-23 | 26.45 | 26.9 | 26.3 | 26.51 | -0.23% | 23,230 | 61,800,526 |
| 2024-10-22 | 26.78 | 26.93 | 26.25 | 26.57 | -0.78% | 20,332 | 54,011,196 |
| 2024-10-21 | 26.62 | 27.38 | 26.52 | 26.78 | +0.79% | 28,401 | 76,566,915 |
| 2024-10-18 | 25.7 | 26.9 | 25.41 | 26.57 | +3.75% | 23,324 | 61,108,561 |
| 2024-10-17 | 25.58 | 26.36 | 25.58 | 25.61 | +0.08% | 15,763 | 41,075,287 |
| 2024-10-16 | 25.41 | 25.84 | 25.24 | 25.59 | -0.39% | 15,202 | 38,864,386 |
| 2024-10-15 | 25.89 | 26.82 | 25.65 | 25.69 | -1.65% | 17,105 | 44,922,419 |
| 2024-10-14 | 25.26 | 26.14 | 25.02 | 26.12 | +2.96% | 18,285 | 46,998,515 |
| 2024-10-11 | 26.55 | 26.55 | 25 | 25.37 | -4.7% | 19,669 | 50,396,871 |
| 2024-10-10 | 26.65 | 27.57 | 26.25 | 26.62 | -0.15% | 28,926 | 77,960,205 |
| 2024-10-09 | 28.38 | 28.87 | 26.66 | 26.66 | -9.99% | 35,558 | 98,652,406 |
| 2024-10-08 | 30.94 | 30.94 | 27.76 | 29.62 | +5.3% | 60,707 | 177,612,933 |
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：