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 |
| 2024-12-31 | 28.5 | 28.85 | 27.12 | 27.12 | -4.71% | 36,491 | 101,662,987 |
| 2024-12-30 | 28.14 | 28.56 | 27.35 | 28.46 | +0.6% | 27,986 | 79,035,314 |
| 2024-12-27 | 28.44 | 28.87 | 28.15 | 28.29 | -0.56% | 31,255 | 89,245,042 |
| 2024-12-26 | 28.45 | 28.85 | 28.22 | 28.45 | +0.92% | 30,092 | 85,977,110 |
| 2024-12-25 | 29.58 | 29.58 | 27.88 | 28.19 | -4.7% | 46,205 | 131,258,216 |
| 2024-12-24 | 28.67 | 30 | 28.36 | 29.58 | +3.35% | 54,649 | 160,064,806 |
| 2024-12-23 | 30.8 | 30.91 | 28.61 | 28.62 | -7.44% | 53,832 | 158,739,522 |
| 2024-12-20 | 30.46 | 31.26 | 30.2 | 30.92 | +1.38% | 52,414 | 161,342,165 |
| 2024-12-19 | 30.05 | 30.5 | 29.5 | 30.5 | +1.19% | 49,912 | 150,266,450 |
| 2024-12-18 | 30.14 | 31.29 | 29.58 | 30.14 | -2.05% | 59,316 | 180,239,055 |
| 2024-12-17 | 33.61 | 33.9 | 30.74 | 30.77 | -9.9% | 79,428 | 252,659,989 |
| 2024-12-16 | 34 | 34.59 | 33.11 | 34.15 | -1.53% | 62,760 | 212,678,480 |
| 2024-12-13 | 34.2 | 35.5 | 33.75 | 34.68 | -0.6% | 101,889 | 351,244,714 |
| 2024-12-12 | 36 | 36.99 | 34.2 | 34.89 | -3.83% | 154,664 | 549,026,038 |
| 2024-12-11 | 32.85 | 36.28 | 32.16 | 36.28 | +10.01% | 116,064 | 388,234,746 |
| 2024-12-10 | 32.16 | 34.11 | 31.42 | 32.98 | +5.2% | 112,570 | 367,202,994 |
| 2024-12-09 | 32.11 | 32.36 | 31 | 31.35 | -3.6% | 63,523 | 200,367,717 |
| 2024-12-06 | 33 | 33.64 | 31.8 | 32.52 | +0.46% | 106,201 | 346,571,366 |
| 2024-12-05 | 31.55 | 32.55 | 31.31 | 32.37 | +3.15% | 93,002 | 298,855,478 |
| 2024-12-04 | 31.95 | 32 | 31 | 31.38 | -3.98% | 91,508 | 288,067,656 |
| 2024-12-03 | 30.52 | 33.1 | 29.86 | 32.68 | +6.07% | 146,824 | 463,747,147 |
| 2024-12-02 | 31.02 | 31.02 | 30 | 30.81 | -0.74% | 84,050 | 257,480,043 |
| 2024-11-29 | 30.1 | 31.33 | 29.33 | 31.04 | +1.77% | 120,467 | 365,580,954 |
| 2024-11-28 | 31.69 | 32.1 | 30.09 | 30.5 | -6.5% | 127,335 | 394,282,156 |
| 2024-11-27 | 29.94 | 32.9 | 29.73 | 32.62 | +4.08% | 151,819 | 479,665,461 |
| 2024-11-26 | 33.33 | 34.47 | 31.34 | 31.34 | -9.99% | 181,605 | 585,967,591 |
| 2024-11-25 | 33.02 | 34.82 | 32.85 | 34.82 | +10.02% | 212,508 | 724,295,962 |
| 2024-11-22 | 28.69 | 31.65 | 28.56 | 31.65 | +10.01% | 80,457 | 249,611,035 |
| 2024-11-21 | 27.88 | 29.29 | 27.84 | 28.77 | +2.2% | 58,349 | 167,223,179 |
| 2024-11-20 | 26.56 | 28.7 | 26.38 | 28.15 | +5.51% | 50,770 | 140,784,746 |
| 2024-11-19 | 26.39 | 26.68 | 25.88 | 26.68 | +1.95% | 32,242 | 84,734,305 |
| 2024-11-18 | 29.05 | 29.05 | 26 | 26.17 | -6.37% | 54,049 | 144,215,427 |
| 2024-11-15 | 27.88 | 29.1 | 27.7 | 27.95 | -1.24% | 70,915 | 202,375,005 |
| 2024-11-14 | 28.4 | 30.5 | 28.3 | 28.3 | -0.35% | 84,125 | 245,274,879 |
| 2024-11-13 | 27.86 | 28.49 | 27.63 | 28.4 | +1.1% | 36,740 | 103,307,579 |
| 2024-11-12 | 29 | 29.12 | 27.77 | 28.09 | -2.13% | 49,644 | 140,668,452 |
| 2024-11-11 | 27.92 | 28.73 | 27.56 | 28.7 | +2.68% | 54,928 | 156,346,833 |
| 2024-11-08 | 28.35 | 28.88 | 27.89 | 27.95 | +0.11% | 52,897 | 149,755,378 |
| 2024-11-07 | 27.3 | 27.99 | 27.08 | 27.92 | +1.2% | 41,905 | 115,967,435 |
| 2024-11-06 | 27.76 | 28.26 | 27.36 | 27.59 | -0.76% | 53,584 | 148,768,409 |
| 2024-11-05 | 27.18 | 28.5 | 26.89 | 27.8 | +3% | 65,030 | 179,252,465 |
| 2024-11-04 | 26.29 | 26.99 | 25.76 | 26.99 | +2.51% | 39,962 | 106,100,040 |
| 2024-11-01 | 28.45 | 28.88 | 26.29 | 26.33 | -7.35% | 71,834 | 194,555,949 |
| 2024-10-31 | 27.68 | 28.71 | 27.41 | 28.42 | +2.67% | 89,021 | 250,921,550 |
| 2024-10-30 | 28.31 | 29.14 | 27.35 | 27.68 | -2.23% | 91,494 | 256,903,142 |
| 2024-10-29 | 29.93 | 30.09 | 28.3 | 28.31 | +0.5% | 173,762 | 509,833,790 |
| 2024-10-28 | 28.17 | 28.17 | 27.81 | 28.17 | +10% | 70,899 | 199,558,946 |
| 2024-10-25 | 25.29 | 25.78 | 25.29 | 25.61 | +1.15% | 25,381 | 64,899,944 |
| 2024-10-24 | 25.57 | 25.8 | 25.14 | 25.32 | -1.44% | 28,291 | 71,883,897 |
| 2024-10-23 | 25.65 | 26.2 | 25.6 | 25.69 | -0.54% | 33,708 | 87,375,748 |
| 2024-10-22 | 26.28 | 26.35 | 25.63 | 25.83 | -1.71% | 39,984 | 103,635,216 |
| 2024-10-21 | 25.88 | 26.6 | 25.88 | 26.28 | +0.65% | 60,887 | 159,973,466 |
| 2024-10-18 | 25.62 | 26.44 | 25 | 26.11 | +1.04% | 69,567 | 178,735,861 |
| 2024-10-17 | 25.06 | 26.46 | 25.06 | 25.84 | +3.78% | 75,393 | 195,765,010 |
| 2024-10-16 | 24.22 | 25.3 | 24.2 | 24.9 | +0.24% | 22,304 | 55,672,772 |
| 2024-10-15 | 25.35 | 25.98 | 24.84 | 24.84 | -2.7% | 29,953 | 76,098,401 |
| 2024-10-14 | 24.66 | 25.61 | 24.32 | 25.53 | +4.2% | 35,105 | 87,795,344 |
| 2024-10-11 | 25.25 | 25.51 | 24.11 | 24.5 | -4.26% | 32,364 | 80,213,319 |
| 2024-10-10 | 26.25 | 27.02 | 25.24 | 25.59 | -2.48% | 44,108 | 114,535,023 |
| 2024-10-09 | 27.57 | 27.99 | 26.24 | 26.24 | -9.98% | 64,641 | 175,949,590 |
| 2024-10-08 | 29.65 | 29.65 | 26 | 29.15 | +8.16% | 128,121 | 361,478,101 |
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：