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 |
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：