股票概览
32.79
-2.12%
-0.71
33.38
开盘价
33.63
最高价
32.52
最低价
20,387
成交量
数据更新至: 2025-03-25
技术指标
34.33
MA5 (5日均线)
34.78
MA10 (10日均线)
34.39
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 | 33.38 | 33.63 | 32.52 | 32.79 | -2.12% | 20,387 | 67,223,417 |
| 2025-03-24 | 33.71 | 34 | 32.5 | 33.5 | -0.86% | 40,604 | 135,186,345 |
| 2025-03-21 | 35.01 | 35.02 | 33.66 | 33.79 | -4.41% | 63,497 | 216,694,320 |
| 2025-03-20 | 35.98 | 36.08 | 35.21 | 35.35 | -2.35% | 55,081 | 196,312,130 |
| 2025-03-19 | 35.69 | 36.79 | 35.45 | 36.2 | +0.22% | 81,364 | 294,390,219 |
| 2025-03-18 | 35.7 | 36.3 | 35.34 | 36.12 | +0.61% | 84,415 | 302,222,683 |
| 2025-03-17 | 34.91 | 36.9 | 34.91 | 35.9 | +3.79% | 124,255 | 448,275,428 |
| 2025-03-14 | 34 | 35.04 | 33.6 | 34.59 | +0.99% | 56,864 | 195,601,832 |
| 2025-03-13 | 35.13 | 35.31 | 33.33 | 34.25 | -3% | 67,980 | 232,340,179 |
| 2025-03-12 | 34.79 | 35.68 | 34.35 | 35.31 | +2.2% | 86,472 | 303,414,362 |
| 2025-03-11 | 35 | 35 | 34 | 34.55 | -2.51% | 74,796 | 257,838,125 |
| 2025-03-10 | 34.07 | 35.77 | 33.86 | 35.44 | +4.3% | 127,373 | 446,333,849 |
| 2025-03-07 | 33.88 | 34.68 | 33.78 | 33.98 | -0.61% | 60,348 | 206,306,186 |
| 2025-03-06 | 33.77 | 34.45 | 33.62 | 34.19 | +1.51% | 70,589 | 241,233,970 |
| 2025-03-05 | 33.56 | 34.7 | 33.16 | 33.68 | +0.51% | 45,115 | 152,189,426 |
| 2025-03-04 | 32.63 | 33.83 | 32.63 | 33.51 | +0.96% | 45,349 | 151,780,513 |
| 2025-03-03 | 32.36 | 34 | 31.6 | 33.19 | +3.04% | 63,588 | 210,958,373 |
| 2025-02-28 | 33.97 | 34.03 | 32.06 | 32.21 | -6.07% | 61,189 | 201,562,280 |
| 2025-02-27 | 34.6 | 34.8 | 33.7 | 34.29 | -1.8% | 74,054 | 253,463,845 |
| 2025-02-26 | 34.61 | 35 | 33.88 | 34.92 | +1.36% | 107,542 | 371,848,888 |
| 2025-02-25 | 32.93 | 35.04 | 32.75 | 34.45 | +3.36% | 132,580 | 454,111,128 |
| 2025-02-24 | 32.86 | 33.53 | 32.16 | 33.33 | +0.97% | 72,554 | 240,176,969 |
| 2025-02-21 | 32.85 | 33.07 | 32.51 | 33.01 | +0.15% | 75,486 | 247,764,717 |
| 2025-02-20 | 31.01 | 33.33 | 31.01 | 32.96 | +7.05% | 121,546 | 398,414,703 |
| 2025-02-19 | 30.08 | 30.88 | 29.81 | 30.79 | +2.36% | 33,334 | 101,942,725 |
| 2025-02-18 | 30.62 | 31.33 | 29.85 | 30.08 | -2.75% | 48,145 | 147,542,199 |
| 2025-02-17 | 30.25 | 31.1 | 29.5 | 30.93 | -1.56% | 82,817 | 251,229,858 |
| 2025-02-14 | 31.53 | 31.85 | 31.18 | 31.42 | -0.57% | 30,697 | 96,707,396 |
| 2025-02-13 | 32.89 | 32.89 | 31.6 | 31.6 | -3.6% | 50,339 | 160,866,603 |
| 2025-02-12 | 32.08 | 32.78 | 32.03 | 32.78 | +1.86% | 39,744 | 128,631,305 |
| 2025-02-11 | 32.58 | 32.64 | 31.99 | 32.18 | -1.23% | 33,001 | 106,107,971 |
| 2025-02-10 | 32.78 | 32.88 | 32.14 | 32.58 | -0.64% | 45,162 | 146,593,257 |
| 2025-02-07 | 33 | 33.22 | 32.31 | 32.79 | -0.3% | 50,403 | 165,670,439 |
| 2025-02-06 | 31.39 | 32.89 | 31.27 | 32.89 | +4.25% | 45,551 | 147,409,855 |
| 2025-02-05 | 31.89 | 31.97 | 31.2 | 31.55 | -0.25% | 32,282 | 101,712,718 |
| 2025-01-27 | 32.45 | 32.8 | 31.53 | 31.63 | -2.71% | 30,075 | 96,081,280 |
| 2025-01-24 | 31.82 | 32.63 | 31.76 | 32.51 | +1.91% | 34,541 | 111,189,805 |
| 2025-01-23 | 32.6 | 32.88 | 31.89 | 31.9 | -1.18% | 34,203 | 110,742,092 |
| 2025-01-22 | 32.18 | 32.57 | 32.03 | 32.28 | -0.59% | 25,821 | 83,516,489 |
| 2025-01-21 | 32 | 32.49 | 31.6 | 32.47 | +1.98% | 29,721 | 95,361,333 |
| 2025-01-20 | 31.6 | 32.16 | 31.55 | 31.84 | +0.7% | 31,360 | 100,023,261 |
| 2025-01-17 | 31.18 | 31.81 | 31.05 | 31.62 | +0.41% | 30,135 | 94,918,998 |
| 2025-01-16 | 32.08 | 32.33 | 31.01 | 31.49 | -0.22% | 46,408 | 147,197,196 |
| 2025-01-15 | 30.99 | 33.6 | 30.96 | 31.56 | +2.4% | 72,010 | 232,465,056 |
| 2025-01-14 | 29.02 | 30.84 | 28.92 | 30.82 | +6.28% | 45,049 | 135,626,554 |
| 2025-01-13 | 28.97 | 29.49 | 28.3 | 29 | -0.31% | 21,752 | 62,908,796 |
| 2025-01-10 | 29.86 | 30.29 | 29.08 | 29.09 | -2.97% | 28,798 | 85,717,027 |
| 2025-01-09 | 29.88 | 30.44 | 29.7 | 29.98 | +0.03% | 28,421 | 85,613,449 |
| 2025-01-08 | 29.52 | 30.37 | 29.08 | 29.97 | +0.74% | 42,559 | 126,311,804 |
| 2025-01-07 | 29.11 | 29.75 | 29 | 29.75 | +2.2% | 25,598 | 75,307,303 |
| 2025-01-06 | 29.03 | 29.52 | 28.24 | 29.11 | +0.31% | 31,160 | 90,058,060 |
| 2025-01-03 | 30.17 | 30.48 | 28.99 | 29.02 | -3.04% | 36,055 | 107,282,660 |
| 2025-01-02 | 31.33 | 31.68 | 29.6 | 29.93 | -4.47% | 50,304 | 153,351,723 |
| 2024-12-31 | 32.52 | 32.82 | 31.33 | 31.33 | -3.39% | 30,766 | 98,092,007 |
| 2024-12-30 | 32.23 | 32.64 | 31.18 | 32.43 | +0.46% | 25,228 | 81,359,206 |
| 2024-12-27 | 32.12 | 32.83 | 31.93 | 32.28 | +0.53% | 26,161 | 84,978,704 |
| 2024-12-26 | 31.3 | 32.16 | 31.11 | 32.11 | +2% | 30,896 | 98,771,465 |
| 2024-12-25 | 31.76 | 31.95 | 30.99 | 31.48 | -1.38% | 31,997 | 100,522,769 |
| 2024-12-24 | 31.81 | 32.4 | 31.57 | 31.92 | +0.69% | 36,502 | 116,568,235 |
| 2024-12-23 | 32.96 | 33.34 | 31.66 | 31.7 | -3.94% | 39,206 | 126,794,174 |
| 2024-12-20 | 32.8 | 33.39 | 32.58 | 33 | +0.21% | 40,974 | 135,574,473 |
| 2024-12-19 | 31.81 | 33.05 | 31.55 | 32.93 | +2.49% | 33,429 | 108,929,741 |
| 2024-12-18 | 31.76 | 32.47 | 31.31 | 32.13 | +1.9% | 27,972 | 89,589,334 |
| 2024-12-17 | 32.4 | 32.84 | 31.5 | 31.53 | -3.37% | 39,698 | 127,246,792 |
| 2024-12-16 | 33.1 | 33.26 | 32.51 | 32.63 | -1.27% | 33,951 | 111,490,659 |
| 2024-12-13 | 33.77 | 33.85 | 32.86 | 33.05 | -2.85% | 55,652 | 184,648,626 |
| 2024-12-12 | 34.08 | 34.35 | 33.68 | 34.02 | -0.58% | 34,385 | 116,699,511 |
| 2024-12-11 | 33.98 | 34.42 | 33.5 | 34.22 | +0.32% | 41,555 | 141,317,370 |
| 2024-12-10 | 34.92 | 35.33 | 33.93 | 34.11 | +0.44% | 64,669 | 223,488,328 |
| 2024-12-09 | 34.18 | 34.33 | 33.56 | 33.96 | -0.99% | 34,869 | 118,255,803 |
| 2024-12-06 | 34.25 | 34.59 | 33.7 | 34.3 | -0.23% | 37,254 | 127,274,302 |
| 2024-12-05 | 33.62 | 34.69 | 33.61 | 34.38 | +1.87% | 44,980 | 154,114,501 |
| 2024-12-04 | 34 | 34.48 | 33.47 | 33.75 | -1.29% | 44,530 | 151,025,727 |
| 2024-12-03 | 34.69 | 34.9 | 33.7 | 34.19 | -1.87% | 47,930 | 163,914,080 |
| 2024-12-02 | 34.06 | 35.09 | 33.88 | 34.84 | +2.23% | 54,358 | 187,662,474 |
| 2024-11-29 | 33.74 | 34.95 | 33.2 | 34.08 | +1.25% | 59,994 | 204,789,717 |
| 2024-11-28 | 35.7 | 35.7 | 33.6 | 33.66 | -5.4% | 82,610 | 284,540,860 |
| 2024-11-27 | 34.63 | 35.74 | 33.8 | 35.58 | +1.4% | 72,369 | 251,127,062 |
| 2024-11-26 | 37.41 | 37.53 | 35 | 35.09 | -7.63% | 96,464 | 349,847,908 |
| 2024-11-25 | 36.05 | 38.46 | 36.05 | 37.99 | +3.94% | 121,357 | 455,993,796 |
| 2024-11-22 | 36.2 | 37.68 | 35.02 | 36.55 | +0.97% | 117,478 | 428,262,274 |
| 2024-11-21 | 36.28 | 36.53 | 35.58 | 36.2 | -2% | 88,500 | 318,713,566 |
| 2024-11-20 | 35.76 | 37.79 | 35.05 | 36.94 | +1.93% | 150,589 | 554,310,186 |
| 2024-11-19 | 35.48 | 38.5 | 34.8 | 36.24 | +9.55% | 148,142 | 538,990,626 |
| 2024-11-18 | 33.5 | 34.25 | 31.9 | 33.08 | -1.11% | 60,769 | 201,121,998 |
| 2024-11-15 | 34.49 | 34.96 | 33.4 | 33.45 | -3.38% | 65,179 | 222,612,371 |
| 2024-11-14 | 36.1 | 36.36 | 34.6 | 34.62 | -4.1% | 68,041 | 240,171,861 |
| 2024-11-13 | 35.7 | 37.18 | 35.35 | 36.1 | -0.52% | 66,415 | 239,592,218 |
| 2024-11-12 | 38.42 | 39.31 | 35.7 | 36.29 | -5.3% | 130,395 | 487,648,218 |
| 2024-11-11 | 36 | 38.54 | 35.9 | 38.32 | +5.04% | 128,432 | 480,311,955 |
| 2024-11-08 | 34.32 | 36.85 | 34.32 | 36.48 | +5.31% | 137,333 | 490,703,531 |
| 2024-11-07 | 33.74 | 35.79 | 33.74 | 34.64 | +0.99% | 124,095 | 432,182,135 |
| 2024-11-06 | 32.88 | 34.76 | 32.41 | 34.3 | +4.26% | 145,488 | 496,093,039 |
| 2024-11-05 | 32.48 | 33.2 | 32.21 | 32.9 | +1.32% | 96,416 | 315,943,505 |
| 2024-11-04 | 30.72 | 32.97 | 30.72 | 32.47 | +5.8% | 84,824 | 273,269,477 |
| 2024-11-01 | 32.44 | 33.08 | 30.6 | 30.69 | -6.23% | 88,566 | 279,856,873 |
| 2024-10-31 | 31.59 | 32.99 | 30.8 | 32.73 | +2.22% | 106,325 | 339,626,054 |
| 2024-10-30 | 32.5 | 33.99 | 31.95 | 32.02 | +1.23% | 144,908 | 475,087,941 |
| 2024-10-29 | 31.1 | 32.08 | 30.78 | 31.63 | +1.7% | 85,540 | 267,995,695 |
| 2024-10-28 | 31.01 | 31.54 | 30.68 | 31.1 | -0.64% | 58,119 | 179,694,186 |
| 2024-10-25 | 31.37 | 31.89 | 30.95 | 31.3 | +1.82% | 66,638 | 209,357,524 |
| 2024-10-24 | 31 | 31.15 | 30.33 | 30.74 | -2.04% | 59,631 | 182,992,119 |
| 2024-10-23 | 31.75 | 32.09 | 31 | 31.38 | -2.76% | 110,132 | 347,443,083 |
| 2024-10-22 | 30.4 | 34.14 | 30 | 32.27 | +4.91% | 190,627 | 610,796,556 |
| 2024-10-21 | 29.98 | 31.52 | 29.8 | 30.76 | +2.6% | 120,283 | 369,065,313 |
| 2024-10-18 | 28.3 | 30.76 | 28.19 | 29.98 | +5.53% | 104,273 | 307,517,054 |
| 2024-10-17 | 28.18 | 29.08 | 28.18 | 28.41 | +1.5% | 61,688 | 176,346,110 |
| 2024-10-16 | 27.95 | 28.58 | 27.7 | 27.99 | -2% | 54,225 | 152,315,368 |
| 2024-10-15 | 28.61 | 30.12 | 28.05 | 28.56 | +0.04% | 103,389 | 302,098,732 |
| 2024-10-14 | 27.29 | 28.56 | 26.71 | 28.55 | +4.77% | 68,749 | 190,172,094 |
| 2024-10-11 | 29.28 | 29.29 | 26.76 | 27.25 | -6.65% | 82,357 | 228,397,127 |
| 2024-10-10 | 29.92 | 30.59 | 29 | 29.19 | -0.17% | 72,874 | 216,413,848 |
| 2024-10-09 | 31.95 | 32.5 | 29.24 | 29.24 | -12.98% | 123,110 | 381,138,642 |
| 2024-10-08 | 34.15 | 34.16 | 30.5 | 33.6 | +16.87% | 162,866 | 530,855,792 |
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：