股票概览
33.65
-1.46%
-0.5
33.52
开盘价
34.53
最高价
33.3
最低价
29,080
成交量
数据更新至: 2025-03-25
技术指标
33.36
MA5 (5日均线)
32.35
MA10 (10日均线)
31.49
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 | 33.52 | 34.53 | 33.3 | 33.65 | -1.46% | 29,080 | 98,106,355 |
| 2025-03-24 | 33 | 35.02 | 31.88 | 34.15 | +1.91% | 68,914 | 230,861,430 |
| 2025-03-21 | 32.3 | 34.7 | 32.3 | 33.51 | +3.04% | 60,246 | 200,776,898 |
| 2025-03-20 | 32.5 | 33.3 | 32.33 | 32.52 | -1.31% | 26,758 | 87,371,316 |
| 2025-03-19 | 31.1 | 33.6 | 31.05 | 32.95 | +5.2% | 56,295 | 183,346,404 |
| 2025-03-18 | 31.29 | 31.43 | 30.86 | 31.32 | +0.87% | 11,391 | 35,447,693 |
| 2025-03-17 | 31.15 | 31.6 | 30.95 | 31.05 | -0.64% | 13,011 | 40,546,585 |
| 2025-03-14 | 31.15 | 31.66 | 30.61 | 31.25 | +0.55% | 17,238 | 53,708,216 |
| 2025-03-13 | 31.92 | 31.98 | 30.65 | 31.08 | -2.88% | 21,876 | 68,105,015 |
| 2025-03-12 | 31.72 | 32.69 | 31.69 | 32 | +1.11% | 26,091 | 84,123,653 |
| 2025-03-11 | 31.5 | 31.77 | 31.03 | 31.65 | +0.48% | 16,863 | 52,957,932 |
| 2025-03-10 | 30.7 | 31.63 | 30.67 | 31.5 | +2.04% | 23,416 | 73,232,153 |
| 2025-03-07 | 31.79 | 32.34 | 30.61 | 30.87 | -3.32% | 36,771 | 115,324,968 |
| 2025-03-06 | 31.66 | 32 | 31.38 | 31.93 | +0.73% | 36,243 | 115,172,020 |
| 2025-03-05 | 30.86 | 31.9 | 30.3 | 31.7 | +2.92% | 45,177 | 141,308,928 |
| 2025-03-04 | 30.36 | 31.49 | 30.02 | 30.8 | +1.78% | 40,822 | 125,253,406 |
| 2025-03-03 | 29.58 | 30.33 | 29.58 | 30.26 | +2.79% | 40,093 | 120,226,898 |
| 2025-02-28 | 29.05 | 30.55 | 28.75 | 29.44 | +1.17% | 44,665 | 132,397,345 |
| 2025-02-27 | 29.05 | 29.33 | 28.52 | 29.1 | 0% | 17,168 | 49,730,495 |
| 2025-02-26 | 28.9 | 29.27 | 28.62 | 29.1 | +1.54% | 15,527 | 44,937,654 |
| 2025-02-25 | 28.32 | 28.85 | 28.32 | 28.66 | -0.14% | 11,528 | 33,053,950 |
| 2025-02-24 | 28.47 | 28.92 | 28.32 | 28.7 | +0.49% | 13,761 | 39,489,433 |
| 2025-02-21 | 28.87 | 28.9 | 28.1 | 28.56 | -0.45% | 16,073 | 45,637,742 |
| 2025-02-20 | 29.25 | 29.25 | 28.55 | 28.69 | -1.07% | 14,768 | 42,471,071 |
| 2025-02-19 | 28.64 | 29.09 | 28.54 | 29 | +1.54% | 12,555 | 36,270,546 |
| 2025-02-18 | 29.21 | 29.37 | 28.42 | 28.56 | -2.09% | 14,381 | 41,654,926 |
| 2025-02-17 | 28.8 | 29.3 | 28.8 | 29.17 | +0.59% | 12,656 | 36,846,807 |
| 2025-02-14 | 29.18 | 29.18 | 28.72 | 29 | -0.65% | 14,343 | 41,526,082 |
| 2025-02-13 | 29.7 | 29.92 | 29.15 | 29.19 | -1.29% | 14,752 | 43,529,134 |
| 2025-02-12 | 29.58 | 30.2 | 29.22 | 29.57 | -0.37% | 25,890 | 76,812,815 |
| 2025-02-11 | 28.86 | 30.5 | 28.55 | 29.68 | +2.91% | 41,217 | 121,271,810 |
| 2025-02-10 | 28.42 | 28.87 | 28.42 | 28.84 | +1.48% | 18,034 | 51,643,167 |
| 2025-02-07 | 28.41 | 28.85 | 28.1 | 28.42 | +0.04% | 15,741 | 45,027,691 |
| 2025-02-06 | 28.09 | 28.41 | 27.6 | 28.41 | +1.46% | 13,949 | 39,091,218 |
| 2025-02-05 | 28.07 | 28.14 | 27.7 | 28 | +0.25% | 9,700 | 27,093,393 |
| 2025-01-27 | 28.36 | 28.41 | 27.8 | 27.93 | +0.65% | 10,837 | 30,487,767 |
| 2025-01-24 | 27.6 | 27.78 | 27.28 | 27.75 | +0.29% | 9,801 | 27,035,927 |
| 2025-01-23 | 28.42 | 28.45 | 27.65 | 27.67 | -1.04% | 9,606 | 27,001,028 |
| 2025-01-22 | 28.2 | 28.57 | 27.9 | 27.96 | -1.55% | 7,661 | 21,559,770 |
| 2025-01-21 | 28.88 | 28.88 | 28.03 | 28.4 | -0.7% | 12,408 | 35,247,064 |
| 2025-01-20 | 27.9 | 29.08 | 27.55 | 28.6 | +3.1% | 23,203 | 66,098,982 |
| 2025-01-17 | 27.46 | 27.77 | 27.39 | 27.74 | +0.47% | 9,781 | 27,038,586 |
| 2025-01-16 | 27.82 | 27.96 | 27.36 | 27.61 | +0.36% | 10,907 | 30,144,127 |
| 2025-01-15 | 27.39 | 28 | 27.26 | 27.51 | +0.11% | 16,967 | 46,921,165 |
| 2025-01-14 | 26.36 | 27.5 | 26.36 | 27.48 | +4.25% | 18,176 | 49,068,329 |
| 2025-01-13 | 26.18 | 26.58 | 26 | 26.36 | -0.53% | 8,325 | 21,877,535 |
| 2025-01-10 | 26.94 | 27.1 | 26.48 | 26.5 | -1.85% | 13,824 | 36,884,301 |
| 2025-01-09 | 26.94 | 27.32 | 26.73 | 27 | -0.22% | 12,675 | 34,292,777 |
| 2025-01-08 | 26.98 | 27.56 | 26.35 | 27.06 | -0.48% | 21,500 | 58,018,550 |
| 2025-01-07 | 25.96 | 27.89 | 25.96 | 27.19 | +5.72% | 25,985 | 69,842,788 |
| 2025-01-06 | 26.18 | 26.36 | 25.06 | 25.72 | -2.43% | 16,202 | 41,710,951 |
| 2025-01-03 | 27.4 | 28.02 | 25.81 | 26.36 | -3.44% | 23,454 | 62,707,183 |
| 2025-01-02 | 27.93 | 28.3 | 26.93 | 27.3 | -1.69% | 15,759 | 43,595,604 |
| 2024-12-31 | 28.67 | 28.93 | 27.68 | 27.77 | -3.14% | 16,034 | 45,248,415 |
| 2024-12-30 | 29.39 | 29.91 | 28.62 | 28.67 | -3.27% | 17,911 | 51,774,930 |
| 2024-12-27 | 30.22 | 30.65 | 29.26 | 29.64 | -1.89% | 22,982 | 68,574,105 |
| 2024-12-26 | 29.1 | 30.86 | 29.1 | 30.21 | +1.72% | 29,792 | 90,269,791 |
| 2024-12-25 | 28.8 | 30.73 | 28.27 | 29.7 | +2.48% | 31,259 | 92,543,570 |
| 2024-12-24 | 28.84 | 29.1 | 28.16 | 28.98 | +1.01% | 19,631 | 56,339,092 |
| 2024-12-23 | 31.06 | 31.2 | 28.52 | 28.69 | -7.6% | 35,862 | 105,976,142 |
| 2024-12-20 | 30.51 | 31.82 | 30.4 | 31.05 | +1.14% | 30,342 | 94,973,761 |
| 2024-12-19 | 30.62 | 30.98 | 29.51 | 30.7 | -1.6% | 29,234 | 88,712,318 |
| 2024-12-18 | 31.59 | 32 | 30.65 | 31.2 | -2.19% | 30,148 | 93,798,717 |
| 2024-12-17 | 33.35 | 33.5 | 31.88 | 31.9 | -6.09% | 41,703 | 135,305,551 |
| 2024-12-16 | 33.5 | 35.3 | 32.16 | 33.97 | +1.13% | 81,378 | 271,235,234 |
| 2024-12-13 | 31.83 | 35.46 | 31.54 | 33.59 | +4.19% | 107,661 | 356,933,754 |
| 2024-12-12 | 31.04 | 32.43 | 30.8 | 32.24 | +3.6% | 66,864 | 213,181,236 |
| 2024-12-11 | 30.8 | 31.23 | 30.55 | 31.12 | +0.68% | 24,964 | 77,399,837 |
| 2024-12-10 | 31.96 | 31.98 | 30.64 | 30.91 | +0.36% | 36,521 | 113,503,171 |
| 2024-12-09 | 31.49 | 33.44 | 30.7 | 30.8 | -3.42% | 48,101 | 152,649,108 |
| 2024-12-06 | 31.16 | 32.34 | 31.08 | 31.89 | +0.41% | 48,988 | 155,529,564 |
| 2024-12-05 | 30.88 | 31.8 | 30.07 | 31.76 | +4.03% | 58,995 | 183,103,921 |
| 2024-12-04 | 31.78 | 31.8 | 30.4 | 30.53 | -7.43% | 68,902 | 214,174,388 |
| 2024-12-03 | 31.99 | 34.87 | 30.86 | 32.98 | +4.04% | 113,318 | 372,011,814 |
| 2024-12-02 | 30 | 32 | 29.44 | 31.7 | +4.52% | 84,629 | 260,310,273 |
| 2024-11-29 | 30 | 31.37 | 30 | 30.33 | -4.26% | 78,228 | 239,086,428 |
| 2024-11-28 | 30.4 | 33.7 | 30.3 | 31.68 | +3.39% | 110,903 | 354,447,271 |
| 2024-11-27 | 30.1 | 31.54 | 28.82 | 30.64 | -0.62% | 92,121 | 275,925,398 |
| 2024-11-26 | 27.86 | 30.83 | 27.86 | 30.83 | +9.99% | 66,105 | 196,156,155 |
| 2024-11-25 | 27.37 | 28.3 | 27.37 | 28.03 | +1.96% | 18,419 | 51,227,422 |
| 2024-11-22 | 28.04 | 28.88 | 27.46 | 27.49 | -1.86% | 31,003 | 87,322,681 |
| 2024-11-21 | 28.02 | 28.34 | 27.72 | 28.01 | +0.07% | 14,481 | 40,591,765 |
| 2024-11-20 | 27.23 | 28.17 | 27.05 | 27.99 | +2.57% | 16,941 | 46,973,020 |
| 2024-11-19 | 26.88 | 27.29 | 26.49 | 27.29 | +2.02% | 16,656 | 44,783,056 |
| 2024-11-18 | 27.53 | 27.82 | 26.61 | 26.75 | -2.9% | 18,614 | 50,174,766 |
| 2024-11-15 | 27.69 | 28.43 | 27.52 | 27.55 | -1.61% | 17,684 | 49,496,914 |
| 2024-11-14 | 28.91 | 29.65 | 27.95 | 28 | -4.21% | 31,510 | 90,206,984 |
| 2024-11-13 | 28.8 | 29.8 | 28.69 | 29.23 | +1.6% | 48,502 | 141,708,641 |
| 2024-11-12 | 28.43 | 29.27 | 28.3 | 28.77 | +1.16% | 42,805 | 123,128,649 |
| 2024-11-11 | 28.29 | 28.58 | 27.8 | 28.44 | -0.84% | 35,421 | 99,749,813 |
| 2024-11-08 | 28.25 | 29.66 | 28.15 | 28.68 | +0.31% | 62,869 | 180,883,684 |
| 2024-11-07 | 27 | 29 | 26.92 | 28.59 | +4.96% | 62,410 | 177,107,286 |
| 2024-11-06 | 27 | 27.46 | 26.88 | 27.24 | +0.18% | 24,849 | 67,589,193 |
| 2024-11-05 | 26.49 | 27.67 | 26.22 | 27.19 | +2.64% | 25,143 | 67,722,024 |
| 2024-11-04 | 26.15 | 26.49 | 25.9 | 26.49 | +1.22% | 10,559 | 27,781,032 |
| 2024-11-01 | 26.9 | 26.95 | 25.66 | 26.17 | -2.35% | 21,245 | 55,704,991 |
| 2024-10-31 | 26.6 | 26.87 | 26.48 | 26.8 | -0.3% | 20,151 | 53,796,851 |
| 2024-10-30 | 27 | 27.25 | 26.58 | 26.88 | -1.36% | 19,205 | 51,619,531 |
| 2024-10-29 | 27.9 | 27.92 | 27.21 | 27.25 | -2.85% | 31,464 | 86,600,230 |
| 2024-10-28 | 26.7 | 28.22 | 26.32 | 28.05 | +5.97% | 55,864 | 154,430,665 |
| 2024-10-25 | 26.36 | 26.79 | 26.34 | 26.47 | +0.38% | 20,117 | 53,329,019 |
| 2024-10-24 | 26.78 | 27.2 | 26.2 | 26.37 | -2.41% | 21,428 | 57,230,794 |
| 2024-10-23 | 27 | 27.43 | 26.77 | 27.02 | -2.17% | 37,802 | 102,300,314 |
| 2024-10-22 | 26.15 | 28 | 25.7 | 27.62 | +4.54% | 54,889 | 148,011,988 |
| 2024-10-21 | 26.2 | 26.75 | 26.01 | 26.42 | +1.19% | 37,130 | 98,135,186 |
| 2024-10-18 | 25.49 | 26.43 | 25.2 | 26.11 | +2.07% | 32,718 | 84,661,332 |
| 2024-10-17 | 26 | 26.05 | 25.35 | 25.58 | -3.07% | 36,409 | 93,338,333 |
| 2024-10-16 | 24.6 | 26.47 | 24.2 | 26.39 | +6.97% | 49,467 | 127,476,831 |
| 2024-10-15 | 24.8 | 25.17 | 24.53 | 24.67 | -0.8% | 16,641 | 41,324,702 |
| 2024-10-14 | 24.99 | 25.06 | 24.2 | 24.87 | +1.22% | 16,521 | 40,845,701 |
| 2024-10-11 | 25.1 | 25.48 | 24.24 | 24.57 | -2.92% | 18,669 | 46,262,958 |
| 2024-10-10 | 25.2 | 25.85 | 24.76 | 25.31 | +1.89% | 23,624 | 59,911,248 |
| 2024-10-09 | 26.88 | 26.88 | 24.8 | 24.84 | -9.14% | 37,701 | 96,691,348 |
| 2024-10-08 | 28.9 | 28.95 | 25.41 | 27.34 | +3.64% | 58,238 | 159,777,011 |
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：