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 |
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：