股票概览
33
-0.51%
-0.17
33.03
开盘价
33.23
最高价
32.55
最低价
21,941
成交量
数据更新至: 2025-03-25
技术指标
33.74
MA5 (5日均线)
34.42
MA10 (10日均线)
34.14
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 | 33.03 | 33.23 | 32.55 | 33 | -0.51% | 21,941 | 72,161,097 |
| 2025-03-24 | 33.64 | 33.91 | 32.68 | 33.17 | -1.86% | 39,474 | 131,315,783 |
| 2025-03-21 | 34.3 | 34.43 | 33.72 | 33.8 | -0.97% | 36,010 | 122,531,259 |
| 2025-03-20 | 34.76 | 34.8 | 34.08 | 34.13 | -1.36% | 31,464 | 107,809,815 |
| 2025-03-19 | 34.71 | 35.07 | 34.46 | 34.6 | -0.69% | 29,625 | 102,932,823 |
| 2025-03-18 | 35.09 | 35.25 | 34.66 | 34.84 | -0.66% | 34,656 | 120,712,882 |
| 2025-03-17 | 35.28 | 35.62 | 34.8 | 35.07 | -0.96% | 49,567 | 173,904,875 |
| 2025-03-14 | 35.05 | 35.5 | 34.59 | 35.41 | +2.19% | 63,336 | 221,594,474 |
| 2025-03-13 | 35.6 | 35.78 | 34.37 | 34.65 | -2.59% | 64,277 | 224,379,974 |
| 2025-03-12 | 34 | 36.43 | 33.93 | 35.57 | +6.02% | 159,061 | 564,797,509 |
| 2025-03-11 | 32.91 | 33.63 | 32.82 | 33.55 | -0.09% | 32,285 | 107,676,749 |
| 2025-03-10 | 34.38 | 34.78 | 33.2 | 33.58 | +0.57% | 47,654 | 160,796,538 |
| 2025-03-07 | 33.85 | 34.03 | 33.16 | 33.39 | -1.56% | 41,038 | 137,817,600 |
| 2025-03-06 | 33.21 | 33.99 | 33.1 | 33.92 | +2.32% | 55,613 | 187,144,118 |
| 2025-03-05 | 33.18 | 33.29 | 32.76 | 33.15 | -0.42% | 34,141 | 112,578,955 |
| 2025-03-04 | 32.88 | 33.48 | 32.71 | 33.29 | +0.73% | 36,148 | 119,830,737 |
| 2025-03-03 | 33.71 | 34.18 | 32.92 | 33.05 | -2.05% | 56,030 | 187,456,713 |
| 2025-02-28 | 35.01 | 35.18 | 33.54 | 33.74 | -4.39% | 62,694 | 214,228,110 |
| 2025-02-27 | 35.63 | 35.9 | 34.67 | 35.29 | -0.73% | 50,419 | 177,378,335 |
| 2025-02-26 | 35 | 35.87 | 34.65 | 35.55 | +1.57% | 66,242 | 233,548,578 |
| 2025-02-25 | 35.2 | 35.69 | 34.88 | 35 | -2.8% | 67,764 | 238,931,764 |
| 2025-02-24 | 36.8 | 36.98 | 35.7 | 36.01 | -2.7% | 85,073 | 308,515,770 |
| 2025-02-21 | 37.45 | 37.62 | 36.35 | 37.01 | -1.8% | 95,782 | 352,478,531 |
| 2025-02-20 | 36.81 | 38.3 | 36.32 | 37.69 | +2.53% | 122,386 | 456,197,085 |
| 2025-02-19 | 35.8 | 37.5 | 35.2 | 36.76 | +2.14% | 102,207 | 373,983,584 |
| 2025-02-18 | 37.59 | 38.3 | 35.67 | 35.99 | -0.74% | 126,624 | 466,670,214 |
| 2025-02-17 | 38.04 | 38.38 | 35.89 | 36.26 | -2.21% | 172,377 | 636,169,767 |
| 2025-02-14 | 33.87 | 37.83 | 33.87 | 37.08 | +9.48% | 207,156 | 753,301,188 |
| 2025-02-13 | 34.75 | 34.88 | 33.76 | 33.87 | -2.48% | 58,192 | 198,640,836 |
| 2025-02-12 | 35.21 | 35.4 | 34.41 | 34.73 | -1.48% | 59,428 | 206,173,668 |
| 2025-02-11 | 35.66 | 35.98 | 34.94 | 35.25 | -1.95% | 80,336 | 283,499,489 |
| 2025-02-10 | 33.29 | 36 | 33.29 | 35.95 | +8.06% | 158,588 | 552,881,600 |
| 2025-02-07 | 32.93 | 33.87 | 32.75 | 33.27 | +0.82% | 69,294 | 230,964,767 |
| 2025-02-06 | 32.12 | 33.22 | 32.11 | 33 | +2.33% | 51,921 | 169,963,067 |
| 2025-02-05 | 32.9 | 32.91 | 31.8 | 32.25 | -0.43% | 43,186 | 139,671,808 |
| 2025-01-27 | 32.45 | 33.09 | 32.38 | 32.39 | -0.15% | 55,772 | 182,659,218 |
| 2025-01-24 | 31.68 | 33.33 | 31.68 | 32.44 | +3.87% | 112,433 | 367,765,335 |
| 2025-01-23 | 31.33 | 31.72 | 31.1 | 31.23 | +0.19% | 37,828 | 118,757,887 |
| 2025-01-22 | 31.23 | 31.37 | 30.84 | 31.17 | -0.92% | 30,419 | 94,428,378 |
| 2025-01-21 | 31.63 | 31.72 | 30.87 | 31.46 | +0.16% | 31,004 | 97,021,467 |
| 2025-01-20 | 32.03 | 32.12 | 31.2 | 31.41 | -1.01% | 46,651 | 147,093,798 |
| 2025-01-17 | 31.7 | 32.2 | 31.19 | 31.73 | -0.06% | 41,186 | 130,039,044 |
| 2025-01-16 | 32.59 | 32.95 | 31.39 | 31.75 | -2.13% | 59,212 | 190,104,999 |
| 2025-01-15 | 32.16 | 33.1 | 32.08 | 32.44 | +0.37% | 67,594 | 220,697,316 |
| 2025-01-14 | 31.58 | 32.42 | 31.07 | 32.32 | +2.34% | 81,638 | 260,395,564 |
| 2025-01-13 | 30 | 32.95 | 30 | 31.58 | +7.41% | 139,222 | 441,745,043 |
| 2025-01-10 | 30.06 | 30.4 | 29.34 | 29.4 | -2.33% | 35,571 | 106,465,641 |
| 2025-01-09 | 30.2 | 30.49 | 29.96 | 30.1 | -1.21% | 31,685 | 95,643,539 |
| 2025-01-08 | 30.39 | 30.78 | 29.79 | 30.47 | +0.59% | 49,097 | 149,032,009 |
| 2025-01-07 | 30.09 | 30.3 | 29.65 | 30.29 | +0.33% | 35,921 | 107,780,811 |
| 2025-01-06 | 30.11 | 30.45 | 29.6 | 30.19 | +0.33% | 40,632 | 122,165,489 |
| 2025-01-03 | 30.68 | 31.23 | 30.03 | 30.09 | -1.57% | 51,847 | 158,855,851 |
| 2025-01-02 | 31.5 | 31.63 | 30.31 | 30.57 | -3.08% | 53,938 | 167,249,695 |
| 2024-12-31 | 32.4 | 32.62 | 31.5 | 31.54 | -2.92% | 56,660 | 180,796,378 |
| 2024-12-30 | 33.9 | 34.03 | 32.01 | 32.49 | -4.78% | 81,637 | 268,708,677 |
| 2024-12-27 | 34.29 | 34.72 | 33.8 | 34.12 | -0.5% | 40,210 | 137,422,495 |
| 2024-12-26 | 33.98 | 34.79 | 33.98 | 34.29 | +1.09% | 49,454 | 169,951,907 |
| 2024-12-25 | 34 | 34.17 | 33.38 | 33.92 | +0.12% | 34,591 | 116,504,522 |
| 2024-12-24 | 33.88 | 34.18 | 33.42 | 33.88 | 0% | 44,253 | 149,374,619 |
| 2024-12-23 | 35.12 | 35.2 | 33.8 | 33.88 | -3.94% | 66,181 | 227,188,563 |
| 2024-12-20 | 33.5 | 36.25 | 33.31 | 35.27 | +5.41% | 113,831 | 400,845,747 |
| 2024-12-19 | 33.98 | 34.17 | 33.29 | 33.46 | -2.14% | 70,329 | 236,135,692 |
| 2024-12-18 | 34.1 | 34.49 | 33.74 | 34.19 | +0.44% | 49,128 | 167,502,092 |
| 2024-12-17 | 35.38 | 35.38 | 34 | 34.04 | -3.73% | 89,015 | 308,462,741 |
| 2024-12-16 | 36.54 | 36.69 | 35.02 | 35.36 | -3.23% | 103,383 | 368,780,195 |
| 2024-12-13 | 38.51 | 38.96 | 36.54 | 36.54 | -5.7% | 153,321 | 577,332,387 |
| 2024-12-12 | 38.8 | 39 | 38.43 | 38.75 | -0.41% | 64,971 | 251,325,108 |
| 2024-12-11 | 38.59 | 39.38 | 38.44 | 38.91 | +0.41% | 53,548 | 208,182,999 |
| 2024-12-10 | 39.48 | 40 | 38.7 | 38.75 | +0.57% | 103,026 | 405,730,004 |
| 2024-12-09 | 38.76 | 39.09 | 38.26 | 38.53 | -0.31% | 57,100 | 220,598,626 |
| 2024-12-06 | 37.5 | 38.88 | 37.11 | 38.65 | +2.98% | 86,767 | 330,889,332 |
| 2024-12-05 | 37.5 | 37.91 | 37.25 | 37.53 | +0.11% | 37,706 | 141,566,574 |
| 2024-12-04 | 38.2 | 38.32 | 37.29 | 37.49 | -2.19% | 56,736 | 214,066,731 |
| 2024-12-03 | 38.86 | 38.99 | 37.88 | 38.33 | -1.41% | 64,980 | 249,821,740 |
| 2024-12-02 | 38.2 | 39.47 | 37.7 | 38.88 | +2.8% | 87,360 | 338,431,694 |
| 2024-11-29 | 37.17 | 38.17 | 37.09 | 37.82 | +1.1% | 65,050 | 245,342,383 |
| 2024-11-28 | 38.3 | 38.32 | 37.31 | 37.41 | -1.86% | 53,149 | 200,082,439 |
| 2024-11-27 | 37.08 | 38.14 | 36.4 | 38.12 | +2.25% | 66,292 | 247,095,200 |
| 2024-11-26 | 36.88 | 38.33 | 36.83 | 37.28 | +0.78% | 74,888 | 281,204,781 |
| 2024-11-25 | 36.8 | 37.35 | 36.14 | 36.99 | +1.09% | 69,785 | 256,687,338 |
| 2024-11-22 | 38.97 | 39.15 | 36.43 | 36.59 | -6.59% | 108,630 | 409,013,551 |
| 2024-11-21 | 39.7 | 40.56 | 38.51 | 39.17 | -2.08% | 122,180 | 479,908,214 |
| 2024-11-20 | 35.9 | 41.32 | 35.48 | 40 | +11.39% | 233,366 | 897,640,820 |
| 2024-11-19 | 35.34 | 35.95 | 34.95 | 35.91 | +1.07% | 72,060 | 255,875,770 |
| 2024-11-18 | 37.42 | 37.6 | 35.27 | 35.53 | -5.08% | 104,781 | 379,707,799 |
| 2024-11-15 | 37.95 | 38.58 | 37.38 | 37.43 | -2.02% | 86,033 | 326,286,383 |
| 2024-11-14 | 39.5 | 39.69 | 38.08 | 38.2 | -3.54% | 97,752 | 379,325,784 |
| 2024-11-13 | 39.71 | 40.18 | 38.48 | 39.6 | -0.98% | 109,640 | 431,054,227 |
| 2024-11-12 | 40.68 | 40.98 | 39.59 | 39.99 | -1.67% | 138,522 | 557,115,744 |
| 2024-11-11 | 39.65 | 40.8 | 39.36 | 40.67 | +1.55% | 142,273 | 572,878,111 |
| 2024-11-08 | 39.13 | 40.84 | 39.1 | 40.05 | +3.14% | 195,612 | 781,689,010 |
| 2024-11-07 | 38.01 | 38.88 | 37.56 | 38.83 | +1.2% | 119,786 | 460,821,762 |
| 2024-11-06 | 38.85 | 39.48 | 37.79 | 38.37 | -1.67% | 192,305 | 741,453,004 |
| 2024-11-05 | 38.81 | 39.28 | 38.06 | 39.02 | -0.18% | 204,778 | 794,412,200 |
| 2024-11-04 | 41.07 | 41.23 | 38.31 | 39.09 | +4.6% | 305,195 | 1,206,129,310 |
| 2024-11-01 | 38.3 | 41.66 | 37.1 | 37.37 | -3.21% | 386,619 | 1,521,018,398 |
| 2024-10-31 | 42.15 | 42.99 | 37.13 | 38.61 | -7.17% | 365,932 | 1,406,384,148 |
| 2024-10-30 | 48.4 | 48.5 | 40.88 | 41.59 | -15.09% | 393,688 | 1,694,053,482 |
| 2024-10-29 | 51 | 51.33 | 48.88 | 48.98 | -3.81% | 90,554 | 449,358,943 |
| 2024-10-28 | 51 | 52.42 | 50.21 | 50.92 | -0.12% | 79,877 | 409,143,971 |
| 2024-10-25 | 51.09 | 52 | 50.01 | 50.98 | -0.84% | 111,742 | 566,468,337 |
| 2024-10-24 | 47.69 | 52.94 | 47.5 | 51.41 | +6.09% | 173,281 | 877,832,339 |
| 2024-10-23 | 52.98 | 54.88 | 47.88 | 48.46 | -9.28% | 221,216 | 1,101,969,814 |
| 2024-10-22 | 54.53 | 56 | 52.9 | 53.42 | -1.28% | 100,766 | 547,473,791 |
| 2024-10-21 | 52.5 | 56 | 52.48 | 54.11 | +4.16% | 130,341 | 706,415,527 |
| 2024-10-18 | 49.02 | 53.5 | 48.58 | 51.95 | +5.53% | 114,106 | 584,190,180 |
| 2024-10-17 | 48.05 | 51 | 48.05 | 49.23 | +3.19% | 99,189 | 495,080,334 |
| 2024-10-16 | 47.2 | 48.38 | 46.46 | 47.71 | -0.19% | 57,011 | 270,528,827 |
| 2024-10-15 | 48.2 | 49.9 | 47.2 | 47.8 | -0.83% | 88,263 | 428,745,316 |
| 2024-10-14 | 45.46 | 48.24 | 44.3 | 48.2 | +8.75% | 112,343 | 523,104,156 |
| 2024-10-11 | 46.08 | 46.32 | 43.6 | 44.32 | -3.65% | 61,904 | 276,717,931 |
| 2024-10-10 | 46 | 47.75 | 45 | 46 | +2% | 89,230 | 416,089,240 |
| 2024-10-09 | 49 | 50.33 | 45 | 45.1 | -11.62% | 124,683 | 591,999,464 |
| 2024-10-08 | 55.6 | 56.77 | 46.54 | 51.03 | +5.59% | 160,787 | 833,284,105 |
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：