股票概览
32.83
+1.33%
+0.43
32.68
开盘价
32.96
最高价
32.1
最低价
17,106
成交量
数据更新至: 2025-03-25
技术指标
33.79
MA5 (5日均线)
34.22
MA10 (10日均线)
34.71
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 | 32.68 | 32.96 | 32.1 | 32.83 | +1.33% | 17,106 | 55,824,439 |
| 2025-03-24 | 33.68 | 33.92 | 31.5 | 32.4 | -3.71% | 28,966 | 94,104,280 |
| 2025-03-21 | 34.71 | 34.79 | 33.44 | 33.65 | -4.02% | 32,357 | 109,786,548 |
| 2025-03-20 | 34.7 | 35.5 | 34.31 | 35.06 | +0.14% | 31,200 | 109,377,891 |
| 2025-03-19 | 35.6 | 35.6 | 34.69 | 35.01 | -0.96% | 29,404 | 102,794,987 |
| 2025-03-18 | 34.88 | 35.52 | 34.61 | 35.35 | +1.73% | 34,603 | 121,749,992 |
| 2025-03-17 | 34.33 | 35.1 | 34.03 | 34.75 | +1.43% | 29,692 | 102,625,492 |
| 2025-03-14 | 34 | 34.36 | 33.42 | 34.26 | +1.21% | 28,455 | 96,830,777 |
| 2025-03-13 | 35 | 35.19 | 33.34 | 33.85 | -3.48% | 44,136 | 149,936,615 |
| 2025-03-12 | 35.81 | 35.9 | 35.06 | 35.07 | -2.47% | 51,123 | 181,387,043 |
| 2025-03-11 | 35.2 | 37.48 | 34.73 | 35.96 | +3.54% | 62,555 | 225,627,824 |
| 2025-03-10 | 34.78 | 35.05 | 34.35 | 34.73 | -0.97% | 29,456 | 101,995,467 |
| 2025-03-07 | 35.87 | 36.04 | 34.7 | 35.07 | -3.2% | 54,247 | 191,708,877 |
| 2025-03-06 | 34.03 | 36.24 | 34.03 | 36.23 | +6.53% | 83,599 | 296,090,524 |
| 2025-03-05 | 33.88 | 34.18 | 33.28 | 34.01 | -0.53% | 43,373 | 146,378,489 |
| 2025-03-04 | 33.44 | 34.35 | 33.11 | 34.19 | +0.09% | 49,328 | 167,352,769 |
| 2025-03-03 | 33.43 | 34.5 | 32.88 | 34.16 | +3.17% | 70,312 | 237,192,898 |
| 2025-02-28 | 35.8 | 35.84 | 32.93 | 33.11 | -8.74% | 81,496 | 276,667,999 |
| 2025-02-27 | 36.7 | 37.59 | 35.28 | 36.28 | -5.2% | 110,645 | 402,238,224 |
| 2025-02-26 | 40 | 40.73 | 36.97 | 38.27 | +1.94% | 205,387 | 792,332,695 |
| 2025-02-25 | 30.92 | 37.54 | 30.63 | 37.54 | +20.01% | 75,088 | 273,646,877 |
| 2025-02-24 | 31.3 | 31.93 | 30.87 | 31.28 | +0.35% | 41,827 | 130,928,755 |
| 2025-02-21 | 30.21 | 31.75 | 29.78 | 31.17 | +3.49% | 48,378 | 150,112,693 |
| 2025-02-20 | 29.97 | 30.28 | 29.61 | 30.12 | +0.97% | 29,724 | 89,122,309 |
| 2025-02-19 | 28.85 | 29.96 | 28.7 | 29.83 | +3.94% | 29,595 | 87,558,351 |
| 2025-02-18 | 29.15 | 29.54 | 28.55 | 28.7 | -1.91% | 18,408 | 53,523,635 |
| 2025-02-17 | 28.92 | 29.42 | 28.9 | 29.26 | +1.25% | 18,444 | 53,823,555 |
| 2025-02-14 | 28.8 | 29.18 | 28.61 | 28.9 | +0.35% | 15,957 | 46,123,448 |
| 2025-02-13 | 29.79 | 29.83 | 28.74 | 28.8 | -3.16% | 21,406 | 62,381,406 |
| 2025-02-12 | 29.36 | 29.78 | 29.26 | 29.74 | +1.33% | 21,607 | 63,793,961 |
| 2025-02-11 | 29.5 | 29.59 | 29.02 | 29.35 | -0.44% | 20,330 | 59,548,089 |
| 2025-02-10 | 29.2 | 29.49 | 28.65 | 29.48 | +1.9% | 26,820 | 78,363,985 |
| 2025-02-07 | 28.99 | 29.24 | 28.55 | 28.93 | -0.17% | 32,791 | 94,842,551 |
| 2025-02-06 | 28.21 | 29.01 | 28.02 | 28.98 | +2.77% | 28,534 | 81,752,369 |
| 2025-02-05 | 28.21 | 28.59 | 27.95 | 28.2 | +1.22% | 21,553 | 60,983,991 |
| 2025-01-27 | 28.42 | 28.69 | 27.81 | 27.86 | -1.38% | 17,262 | 48,703,566 |
| 2025-01-24 | 27.45 | 28.39 | 27.4 | 28.25 | +2.8% | 23,295 | 65,011,527 |
| 2025-01-23 | 27.69 | 28.29 | 27.46 | 27.48 | +0.07% | 24,985 | 69,601,499 |
| 2025-01-22 | 27.48 | 27.88 | 27.2 | 27.46 | -0.04% | 15,597 | 42,840,181 |
| 2025-01-21 | 27.33 | 27.5 | 26.81 | 27.47 | +1.29% | 13,885 | 37,796,869 |
| 2025-01-20 | 26.99 | 27.3 | 26.7 | 27.12 | +1.23% | 13,496 | 36,616,926 |
| 2025-01-17 | 26.57 | 27.02 | 26.3 | 26.79 | +0.64% | 10,588 | 28,313,974 |
| 2025-01-16 | 27.02 | 27.32 | 26.39 | 26.62 | -1.19% | 14,634 | 39,268,081 |
| 2025-01-15 | 27.21 | 27.39 | 26.85 | 26.94 | -0.92% | 12,059 | 32,587,438 |
| 2025-01-14 | 25.86 | 27.22 | 25.6 | 27.19 | +5.59% | 17,208 | 45,884,253 |
| 2025-01-13 | 25.18 | 25.95 | 24.76 | 25.75 | +0.63% | 11,901 | 30,256,089 |
| 2025-01-10 | 26.42 | 26.6 | 25.59 | 25.59 | -2.88% | 12,419 | 32,466,264 |
| 2025-01-09 | 25.88 | 26.5 | 25.62 | 26.35 | +1.74% | 13,956 | 36,754,332 |
| 2025-01-08 | 25.88 | 26.22 | 24.77 | 25.9 | +0.04% | 14,199 | 36,360,802 |
| 2025-01-07 | 24.99 | 25.9 | 24.79 | 25.89 | +4.14% | 12,009 | 30,483,748 |
| 2025-01-06 | 24.88 | 25.26 | 23.78 | 24.86 | -0.48% | 14,507 | 35,826,420 |
| 2025-01-03 | 26.21 | 26.53 | 24.81 | 24.98 | -4.22% | 17,146 | 43,798,382 |
| 2025-01-02 | 27 | 27.33 | 25.88 | 26.08 | -3.59% | 19,720 | 52,328,938 |
| 2024-12-31 | 28.22 | 28.26 | 27.03 | 27.05 | -3.05% | 16,877 | 46,344,418 |
| 2024-12-30 | 28.24 | 28.55 | 27.31 | 27.9 | -1.41% | 15,481 | 43,379,823 |
| 2024-12-27 | 28.91 | 29.15 | 28.26 | 28.3 | -1.67% | 15,622 | 44,919,369 |
| 2024-12-26 | 27.75 | 29.2 | 27.62 | 28.78 | +3.82% | 18,193 | 51,952,822 |
| 2024-12-25 | 28.3 | 28.47 | 27.48 | 27.72 | -2.15% | 15,769 | 43,927,238 |
| 2024-12-24 | 28.17 | 28.88 | 27.7 | 28.33 | +0.93% | 15,007 | 42,475,539 |
| 2024-12-23 | 29.85 | 29.88 | 27.98 | 28.07 | -5.58% | 21,460 | 61,739,139 |
| 2024-12-20 | 28.91 | 29.92 | 28.91 | 29.73 | +2.91% | 25,361 | 75,229,513 |
| 2024-12-19 | 27.89 | 28.95 | 27.31 | 28.89 | +2.52% | 16,627 | 47,304,692 |
| 2024-12-18 | 27.81 | 28.48 | 27.21 | 28.18 | +1.37% | 16,150 | 45,100,319 |
| 2024-12-17 | 29.22 | 29.29 | 27.7 | 27.8 | -4.86% | 20,891 | 59,049,580 |
| 2024-12-16 | 29.25 | 29.56 | 28.8 | 29.22 | -0.2% | 13,646 | 39,925,097 |
| 2024-12-13 | 29.72 | 29.79 | 29.22 | 29.28 | -1.98% | 17,328 | 51,118,281 |
| 2024-12-12 | 30.02 | 30.4 | 29.72 | 29.87 | -1.13% | 19,059 | 57,168,317 |
| 2024-12-11 | 30.1 | 30.31 | 29.7 | 30.21 | -0.33% | 24,772 | 74,198,743 |
| 2024-12-10 | 30.52 | 31.26 | 30.2 | 30.31 | +1.41% | 39,908 | 122,544,885 |
| 2024-12-09 | 29.86 | 30.28 | 29.45 | 29.89 | +0.1% | 20,760 | 61,847,786 |
| 2024-12-06 | 30.61 | 30.68 | 29.46 | 29.86 | -1.81% | 29,793 | 88,971,692 |
| 2024-12-05 | 29.76 | 30.6 | 29.44 | 30.41 | +2.22% | 38,114 | 114,821,721 |
| 2024-12-04 | 29.42 | 30.3 | 29.13 | 29.75 | +1.09% | 38,784 | 115,797,691 |
| 2024-12-03 | 29.37 | 29.76 | 29.11 | 29.43 | +0.2% | 21,772 | 64,059,150 |
| 2024-12-02 | 28.65 | 29.37 | 28.65 | 29.37 | +2.41% | 24,004 | 69,903,029 |
| 2024-11-29 | 28.17 | 28.82 | 27.82 | 28.68 | +1.81% | 21,221 | 60,385,765 |
| 2024-11-28 | 28.67 | 28.95 | 28 | 28.17 | -0.77% | 15,017 | 42,649,840 |
| 2024-11-27 | 27.46 | 28.39 | 26.81 | 28.39 | +2.53% | 18,500 | 51,035,454 |
| 2024-11-26 | 28.53 | 28.74 | 27.64 | 27.69 | -3.15% | 15,757 | 44,240,443 |
| 2024-11-25 | 28 | 28.59 | 27.4 | 28.59 | +2.25% | 17,852 | 50,035,932 |
| 2024-11-22 | 29.11 | 29.9 | 27.5 | 27.96 | -4.48% | 28,233 | 81,779,630 |
| 2024-11-21 | 29.18 | 29.64 | 28.8 | 29.27 | -0.71% | 21,238 | 62,111,176 |
| 2024-11-20 | 28.62 | 29.75 | 28.38 | 29.48 | +3.08% | 28,014 | 82,008,134 |
| 2024-11-19 | 27.03 | 28.6 | 27.03 | 28.6 | +6.12% | 24,889 | 69,150,188 |
| 2024-11-18 | 28.45 | 28.45 | 26.72 | 26.95 | -3.96% | 23,476 | 63,988,756 |
| 2024-11-15 | 28.8 | 29.6 | 28.06 | 28.06 | -3.17% | 27,176 | 78,429,159 |
| 2024-11-14 | 29.92 | 30.2 | 28.94 | 28.98 | -3.27% | 24,422 | 72,006,450 |
| 2024-11-13 | 30 | 30.18 | 28.96 | 29.96 | -0.99% | 30,519 | 90,366,332 |
| 2024-11-12 | 30.43 | 31.2 | 29.66 | 30.26 | +0.8% | 50,424 | 154,186,808 |
| 2024-11-11 | 29 | 30.07 | 28.68 | 30.02 | +3.48% | 36,923 | 109,486,054 |
| 2024-11-08 | 29.28 | 29.78 | 28.92 | 29.01 | -0.55% | 34,129 | 100,277,837 |
| 2024-11-07 | 28.32 | 29.19 | 28.13 | 29.17 | +1.85% | 32,819 | 94,930,540 |
| 2024-11-06 | 29.01 | 29.22 | 28.48 | 28.64 | -0.49% | 35,254 | 101,936,624 |
| 2024-11-05 | 27.9 | 28.86 | 27.64 | 28.78 | +3.23% | 35,615 | 101,153,274 |
| 2024-11-04 | 26.74 | 28.06 | 26.74 | 27.88 | +3.26% | 26,736 | 74,012,086 |
| 2024-11-01 | 28.56 | 28.57 | 26.92 | 27 | -5.96% | 33,882 | 93,083,901 |
| 2024-10-31 | 28.23 | 28.89 | 27.92 | 28.71 | +1.45% | 30,302 | 86,283,912 |
| 2024-10-30 | 28.95 | 28.98 | 27.92 | 28.3 | -1.26% | 32,164 | 91,490,743 |
| 2024-10-29 | 29.63 | 29.7 | 28.55 | 28.66 | -2.18% | 35,342 | 102,964,185 |
| 2024-10-28 | 29.26 | 29.37 | 28.87 | 29.3 | -0.58% | 37,067 | 107,912,473 |
| 2024-10-25 | 29.86 | 30.11 | 29.3 | 29.47 | -0.77% | 44,359 | 131,171,295 |
| 2024-10-24 | 29.22 | 30.08 | 29.16 | 29.7 | +1.54% | 48,768 | 145,054,590 |
| 2024-10-23 | 28.9 | 30.26 | 28.9 | 29.25 | -1.52% | 67,234 | 198,663,174 |
| 2024-10-22 | 34 | 34 | 29.21 | 29.7 | -5.68% | 134,959 | 424,952,739 |
| 2024-10-21 | 29.5 | 31.49 | 28.88 | 31.49 | +20.01% | 64,788 | 198,425,797 |
| 2024-10-18 | 25.12 | 26.55 | 25.07 | 26.24 | +3.8% | 31,352 | 81,134,075 |
| 2024-10-17 | 25.3 | 25.8 | 25.17 | 25.28 | +0.8% | 24,965 | 63,645,391 |
| 2024-10-16 | 24.73 | 25.38 | 24.51 | 25.08 | +1.05% | 20,031 | 50,163,858 |
| 2024-10-15 | 25.11 | 25.64 | 24.81 | 24.82 | -1.97% | 24,980 | 63,105,922 |
| 2024-10-14 | 24.16 | 25.37 | 23.51 | 25.32 | +4.8% | 28,353 | 69,578,041 |
| 2024-10-11 | 25.15 | 25.32 | 23.82 | 24.16 | -3.94% | 27,908 | 68,037,787 |
| 2024-10-10 | 25.6 | 26.3 | 24.97 | 25.15 | +0.2% | 30,506 | 77,836,375 |
| 2024-10-09 | 27.2 | 27.79 | 25.09 | 25.1 | -12.82% | 53,280 | 141,048,497 |
| 2024-10-08 | 29.5 | 29.79 | 26.28 | 28.79 | +13.93% | 69,608 | 195,686,508 |
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：