股票概览
33.66
-1.43%
-0.49
34.23
开盘价
34.37
最高价
33.23
最低价
18,828
成交量
数据更新至: 2025-03-25
技术指标
35.34
MA5 (5日均线)
36.29
MA10 (10日均线)
37.16
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 | 34.23 | 34.37 | 33.23 | 33.66 | -1.43% | 18,828 | 63,446,381 |
| 2025-03-24 | 34.99 | 35.4 | 33.21 | 34.15 | -3.15% | 36,840 | 126,134,706 |
| 2025-03-21 | 36.45 | 36.52 | 35.17 | 35.26 | -4.21% | 41,979 | 149,661,617 |
| 2025-03-20 | 36.71 | 37.78 | 36.3 | 36.81 | 0% | 50,563 | 187,397,802 |
| 2025-03-19 | 37 | 37.88 | 36.28 | 36.81 | -0.65% | 36,987 | 136,866,757 |
| 2025-03-18 | 37.21 | 37.48 | 36.8 | 37.05 | -0.24% | 32,663 | 121,167,164 |
| 2025-03-17 | 36.91 | 37.37 | 36.64 | 37.14 | -0.03% | 29,203 | 108,113,319 |
| 2025-03-14 | 37.8 | 37.87 | 36.58 | 37.15 | +0.57% | 42,088 | 156,258,974 |
| 2025-03-13 | 37.71 | 37.8 | 36.26 | 36.94 | -2.48% | 47,759 | 176,562,705 |
| 2025-03-12 | 38.71 | 38.84 | 37.87 | 37.88 | -0.92% | 51,489 | 196,678,869 |
| 2025-03-11 | 38 | 38.6 | 37.8 | 38.23 | -1.47% | 40,391 | 154,032,126 |
| 2025-03-10 | 39.07 | 39.5 | 38.36 | 38.8 | -0.69% | 48,720 | 189,109,661 |
| 2025-03-07 | 40.58 | 40.7 | 38.67 | 39.07 | -3.24% | 105,962 | 419,127,193 |
| 2025-03-06 | 37.37 | 40.38 | 37.11 | 40.38 | +10% | 145,637 | 571,667,556 |
| 2025-03-05 | 36.26 | 36.86 | 35.92 | 36.71 | +0.77% | 43,093 | 156,995,242 |
| 2025-03-04 | 35.61 | 36.63 | 35.55 | 36.43 | +1.14% | 39,068 | 141,925,692 |
| 2025-03-03 | 35.6 | 36.7 | 35.17 | 36.02 | +0.9% | 51,890 | 187,247,917 |
| 2025-02-28 | 38.46 | 38.49 | 35.43 | 35.7 | -8.46% | 86,746 | 318,717,066 |
| 2025-02-27 | 40.07 | 41.36 | 38.04 | 39 | -2.74% | 81,210 | 319,921,287 |
| 2025-02-26 | 40.32 | 41 | 39.65 | 40.1 | -0.52% | 84,462 | 338,650,351 |
| 2025-02-25 | 38 | 41.6 | 37.85 | 40.31 | +3.2% | 123,100 | 490,598,961 |
| 2025-02-24 | 40 | 40.5 | 38.67 | 39.06 | -4.05% | 94,221 | 372,036,502 |
| 2025-02-21 | 40.14 | 41.16 | 38.95 | 40.71 | +1.57% | 134,012 | 537,409,108 |
| 2025-02-20 | 41.9 | 43.37 | 39.9 | 40.08 | -3.56% | 177,660 | 730,508,050 |
| 2025-02-19 | 37.26 | 41.56 | 37.26 | 41.56 | +10.01% | 97,652 | 398,072,825 |
| 2025-02-18 | 40.67 | 41.3 | 37.61 | 37.78 | -9.6% | 136,705 | 539,622,754 |
| 2025-02-17 | 41 | 42.51 | 39.61 | 41.79 | +1.95% | 187,037 | 769,203,927 |
| 2025-02-14 | 38.43 | 41.3 | 37.58 | 40.99 | +4.33% | 192,086 | 762,424,553 |
| 2025-02-13 | 38.25 | 40.5 | 36.8 | 39.29 | +0.64% | 180,281 | 697,724,388 |
| 2025-02-12 | 37.5 | 39.88 | 37.45 | 39.04 | +2.68% | 161,172 | 625,025,887 |
| 2025-02-11 | 38.52 | 41.68 | 37.22 | 38.02 | -4.97% | 189,281 | 734,361,764 |
| 2025-02-10 | 41.3 | 43.52 | 38.78 | 40.01 | -1.36% | 250,004 | 1,023,918,196 |
| 2025-02-07 | 34.29 | 40.56 | 34.29 | 40.56 | +10.01% | 242,832 | 893,497,920 |
| 2025-02-06 | 35 | 39.23 | 33.8 | 36.87 | +3.39% | 255,676 | 942,670,101 |
| 2025-02-05 | 35.66 | 35.66 | 35.66 | 35.66 | +9.99% | 18,372 | 65,513,482 |
| 2025-01-27 | 32.42 | 32.42 | 32.42 | 32.42 | +10.01% | 51,544 | 167,105,421 |
| 2025-01-24 | 28.15 | 29.5 | 28.09 | 29.47 | +4.61% | 63,206 | 183,486,016 |
| 2025-01-23 | 28.52 | 29.35 | 28.17 | 28.17 | -0.49% | 42,623 | 122,958,613 |
| 2025-01-22 | 28.66 | 28.98 | 28.12 | 28.31 | -2.35% | 29,546 | 84,357,358 |
| 2025-01-21 | 28.99 | 29.36 | 28.35 | 28.99 | +1.01% | 39,098 | 112,440,683 |
| 2025-01-20 | 29.37 | 29.49 | 28.6 | 28.7 | +0.74% | 45,936 | 133,172,877 |
| 2025-01-17 | 28.59 | 28.8 | 28.15 | 28.49 | -1.15% | 30,411 | 86,731,433 |
| 2025-01-16 | 29.07 | 29.39 | 28.65 | 28.82 | -0.28% | 39,270 | 113,863,516 |
| 2025-01-15 | 28.68 | 29.5 | 28.68 | 28.9 | -0.58% | 52,780 | 153,429,905 |
| 2025-01-14 | 28.01 | 29.08 | 27.76 | 29.07 | +5.25% | 62,440 | 178,373,153 |
| 2025-01-13 | 27.79 | 28.77 | 27.3 | 27.62 | -3.66% | 48,816 | 135,340,281 |
| 2025-01-10 | 30.21 | 30.21 | 28.63 | 28.67 | -6.89% | 88,907 | 260,681,903 |
| 2025-01-09 | 28.54 | 30.79 | 28.52 | 30.79 | +10% | 82,710 | 250,560,018 |
| 2025-01-08 | 26.55 | 27.99 | 25.96 | 27.99 | +5.03% | 57,448 | 155,808,191 |
| 2025-01-07 | 25.79 | 26.67 | 25.73 | 26.65 | +3.05% | 30,508 | 79,989,656 |
| 2025-01-06 | 25.5 | 26.8 | 24.71 | 25.86 | +0.7% | 36,726 | 94,521,025 |
| 2025-01-03 | 26.6 | 26.98 | 25.6 | 25.68 | -3.46% | 34,946 | 91,610,428 |
| 2025-01-02 | 27.01 | 27.57 | 26.2 | 26.6 | -1.92% | 33,049 | 89,014,382 |
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：