股票概览
32.91
-1.02%
-0.34
33.04
开盘价
33.45
最高价
32.38
最低价
10,390
成交量
数据更新至: 2025-03-25
技术指标
34.46
MA5 (5日均线)
35.05
MA10 (10日均线)
35.76
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 | 33.04 | 33.45 | 32.38 | 32.91 | -1.02% | 10,390 | 34,196,774 |
| 2025-03-24 | 34.31 | 34.58 | 32.15 | 33.25 | -3.48% | 29,136 | 96,803,388 |
| 2025-03-21 | 36.09 | 36.2 | 34.44 | 34.45 | -4.94% | 31,559 | 110,523,379 |
| 2025-03-20 | 35.3 | 37.5 | 35.02 | 36.24 | +2.23% | 46,173 | 168,865,077 |
| 2025-03-19 | 35.92 | 35.92 | 35.21 | 35.45 | -1.47% | 15,219 | 54,107,572 |
| 2025-03-18 | 35.6 | 35.99 | 35.33 | 35.98 | +0.78% | 19,205 | 68,664,513 |
| 2025-03-17 | 35.47 | 35.8 | 35.07 | 35.7 | +0.65% | 18,002 | 63,849,842 |
| 2025-03-14 | 34.73 | 35.54 | 34.27 | 35.47 | +2.16% | 26,825 | 93,830,684 |
| 2025-03-13 | 36.18 | 36.31 | 34.36 | 34.72 | -4.38% | 33,763 | 118,214,185 |
| 2025-03-12 | 36.5 | 36.86 | 36.14 | 36.31 | -0.27% | 27,087 | 98,772,849 |
| 2025-03-11 | 36.49 | 36.76 | 35.58 | 36.41 | -1.59% | 30,277 | 109,523,376 |
| 2025-03-10 | 36.5 | 37.48 | 36.27 | 37 | +1.12% | 32,695 | 120,525,917 |
| 2025-03-07 | 36.59 | 37 | 36.28 | 36.59 | -0.16% | 32,474 | 119,087,156 |
| 2025-03-06 | 36.68 | 36.98 | 36.15 | 36.65 | +1.13% | 39,388 | 144,272,502 |
| 2025-03-05 | 35.85 | 36.77 | 35.65 | 36.24 | +1.48% | 40,423 | 146,546,063 |
| 2025-03-04 | 34.79 | 36.03 | 34.65 | 35.71 | +1.54% | 24,817 | 88,576,085 |
| 2025-03-03 | 35.05 | 36.32 | 34.51 | 35.17 | +0.49% | 34,820 | 123,591,312 |
| 2025-02-28 | 36.77 | 37.59 | 34.88 | 35 | -6.32% | 44,424 | 159,543,095 |
| 2025-02-27 | 38.38 | 38.38 | 36.4 | 37.36 | -3.01% | 60,045 | 224,088,526 |
| 2025-02-26 | 39.4 | 39.4 | 38 | 38.52 | -1% | 53,768 | 207,993,303 |
| 2025-02-25 | 38.7 | 39.77 | 38.22 | 38.91 | -2.48% | 59,958 | 233,856,610 |
| 2025-02-24 | 41.32 | 42.19 | 39.46 | 39.9 | -0.05% | 99,277 | 402,896,560 |
| 2025-02-21 | 40.36 | 41.55 | 39 | 39.92 | +0.68% | 127,994 | 514,309,069 |
| 2025-02-20 | 35.1 | 40.5 | 35.1 | 39.65 | +13.61% | 129,823 | 500,703,898 |
| 2025-02-19 | 31.77 | 35.49 | 31.77 | 34.9 | +8.72% | 86,628 | 296,781,513 |
| 2025-02-18 | 32.3 | 33.52 | 31.9 | 32.1 | -0.12% | 51,661 | 168,311,800 |
| 2025-02-17 | 30.99 | 32.25 | 30.99 | 32.14 | +4.11% | 39,573 | 125,628,073 |
| 2025-02-14 | 30.76 | 31.6 | 30.65 | 30.87 | 0% | 23,587 | 73,013,920 |
| 2025-02-13 | 31.81 | 31.84 | 30.85 | 30.87 | -2.25% | 25,641 | 80,067,840 |
| 2025-02-12 | 31.55 | 32 | 31.32 | 31.58 | -0.44% | 29,777 | 94,086,964 |
| 2025-02-11 | 31.58 | 32.02 | 31.16 | 31.72 | +0.57% | 28,968 | 91,559,640 |
| 2025-02-10 | 31.8 | 31.93 | 31.27 | 31.54 | +0.38% | 27,454 | 86,455,074 |
| 2025-02-07 | 31.7 | 32.4 | 30.75 | 31.42 | -0.54% | 42,806 | 135,582,853 |
| 2025-02-06 | 30.62 | 31.59 | 30.21 | 31.59 | +3.71% | 35,659 | 110,389,200 |
| 2025-02-05 | 31 | 31 | 29.81 | 30.46 | +3.96% | 31,629 | 96,025,824 |
| 2025-01-27 | 30.5 | 30.92 | 29.3 | 29.3 | -3.9% | 23,247 | 69,723,593 |
| 2025-01-24 | 29.62 | 30.52 | 29.62 | 30.49 | +1.6% | 31,522 | 94,898,195 |
| 2025-01-23 | 29.5 | 31.5 | 29.06 | 30.01 | +3.95% | 56,477 | 171,416,620 |
| 2025-01-22 | 29.01 | 29.76 | 28.75 | 28.87 | -1.4% | 19,342 | 56,392,489 |
| 2025-01-21 | 29 | 29.28 | 28.49 | 29.28 | +1.14% | 16,728 | 48,262,167 |
| 2025-01-20 | 29.3 | 29.37 | 28.71 | 28.95 | 0% | 15,323 | 44,474,685 |
| 2025-01-17 | 28.77 | 29.77 | 28.61 | 28.95 | +0.45% | 18,363 | 53,261,569 |
| 2025-01-16 | 28.92 | 29.33 | 28.42 | 28.82 | -0.03% | 19,355 | 55,956,184 |
| 2025-01-15 | 29.4 | 29.4 | 28.65 | 28.83 | -2.2% | 23,840 | 69,022,992 |
| 2025-01-14 | 27.66 | 29.56 | 27.66 | 29.48 | +7.01% | 39,421 | 113,724,720 |
| 2025-01-13 | 27.3 | 27.77 | 26.8 | 27.55 | -1.85% | 24,933 | 68,041,979 |
| 2025-01-10 | 28.26 | 29.29 | 27.79 | 28.07 | +2.07% | 40,850 | 116,693,803 |
| 2025-01-09 | 27.38 | 28.07 | 27.32 | 27.5 | -0.69% | 20,419 | 56,633,051 |
| 2025-01-08 | 28.02 | 28.02 | 26.68 | 27.69 | -1.53% | 23,467 | 64,460,893 |
| 2025-01-07 | 27.2 | 28.24 | 26.8 | 28.12 | +3.5% | 25,925 | 71,292,502 |
| 2025-01-06 | 27.64 | 28.08 | 26.66 | 27.17 | -1.91% | 24,428 | 66,893,331 |
| 2025-01-03 | 29.8 | 30.26 | 27.69 | 27.7 | -7.91% | 39,793 | 114,317,257 |
| 2025-01-02 | 32.13 | 32.22 | 29.3 | 30.08 | -7.96% | 57,100 | 173,821,209 |
| 2024-12-31 | 33.39 | 35.85 | 32.11 | 32.68 | +0.31% | 57,333 | 192,894,354 |
| 2024-12-30 | 33.66 | 36.05 | 32.38 | 32.58 | -4.68% | 76,755 | 260,904,547 |
| 2024-12-27 | 32.16 | 34.63 | 31.58 | 34.18 | +5.98% | 79,501 | 265,617,803 |
| 2024-12-26 | 31.2 | 32.88 | 31.2 | 32.25 | +1.8% | 44,600 | 143,947,439 |
| 2024-12-25 | 32.68 | 32.7 | 31.06 | 31.68 | -4.49% | 50,025 | 158,723,193 |
| 2024-12-24 | 30.68 | 33.33 | 30.32 | 33.17 | +6.21% | 70,890 | 228,246,801 |
| 2024-12-23 | 31.69 | 32.48 | 30.91 | 31.23 | -1.54% | 46,918 | 148,829,416 |
| 2024-12-20 | 30.99 | 31.98 | 30.72 | 31.72 | +2.06% | 31,625 | 99,733,298 |
| 2024-12-19 | 31 | 31.46 | 30.31 | 31.08 | -0.89% | 38,256 | 118,156,244 |
| 2024-12-18 | 29.82 | 31.87 | 29.4 | 31.36 | +7.32% | 55,562 | 172,335,770 |
| 2024-12-17 | 30.5 | 30.6 | 29.13 | 29.22 | -4.17% | 18,676 | 55,416,639 |
| 2024-12-16 | 30.77 | 31.06 | 29.8 | 30.49 | +0.03% | 16,058 | 49,235,736 |
| 2024-12-13 | 31.49 | 31.5 | 30.45 | 30.48 | -3.21% | 18,584 | 57,251,955 |
| 2024-12-12 | 31.6 | 31.89 | 31 | 31.49 | -0.28% | 18,073 | 56,725,752 |
| 2024-12-11 | 31.24 | 31.74 | 31.17 | 31.58 | +1.35% | 15,928 | 50,077,501 |
| 2024-12-10 | 32 | 32.38 | 31.12 | 31.16 | +0.16% | 21,212 | 67,119,614 |
| 2024-12-09 | 31 | 31.34 | 30.6 | 31.11 | +0.06% | 15,571 | 48,180,165 |
| 2024-12-06 | 31.56 | 31.59 | 30.84 | 31.09 | +0.06% | 20,253 | 63,041,480 |
| 2024-12-05 | 30.34 | 31.72 | 30.34 | 31.07 | +1.9% | 22,875 | 71,349,373 |
| 2024-12-04 | 31.25 | 31.4 | 30.3 | 30.49 | -2.77% | 24,408 | 75,217,081 |
| 2024-12-03 | 30.5 | 32.85 | 30.07 | 31.36 | +3.53% | 52,039 | 164,286,330 |
| 2024-12-02 | 29.78 | 30.38 | 29.64 | 30.29 | +1.71% | 19,493 | 58,747,688 |
| 2024-11-29 | 29.14 | 29.87 | 28.83 | 29.78 | +2.02% | 16,611 | 48,942,454 |
| 2024-11-28 | 29.15 | 29.57 | 29.11 | 29.19 | -0.14% | 15,194 | 44,539,623 |
| 2024-11-27 | 28.73 | 29.27 | 27.55 | 29.23 | +3.07% | 19,043 | 53,923,775 |
| 2024-11-26 | 28.86 | 29.22 | 28.2 | 28.36 | -1.7% | 12,989 | 37,252,474 |
| 2024-11-25 | 28.3 | 28.85 | 27.9 | 28.85 | +2.3% | 18,171 | 51,663,105 |
| 2024-11-22 | 29.79 | 30.06 | 28.13 | 28.2 | -5.84% | 21,516 | 62,801,234 |
| 2024-11-21 | 29.93 | 30.3 | 29.41 | 29.95 | -0.33% | 15,556 | 46,532,988 |
| 2024-11-20 | 29.63 | 30.1 | 29.3 | 30.05 | +1.66% | 18,835 | 56,005,870 |
| 2024-11-19 | 28.81 | 29.56 | 28.7 | 29.56 | +2.92% | 18,627 | 54,197,183 |
| 2024-11-18 | 30.08 | 30.28 | 28.51 | 28.72 | -3.85% | 20,507 | 59,533,970 |
| 2024-11-15 | 30.17 | 30.95 | 29.81 | 29.87 | -0.93% | 24,341 | 73,876,526 |
| 2024-11-14 | 31.38 | 31.5 | 30 | 30.15 | -4.35% | 28,771 | 88,228,821 |
| 2024-11-13 | 31.55 | 31.85 | 30.65 | 31.52 | -0.47% | 25,386 | 79,320,937 |
| 2024-11-12 | 32.9 | 33.22 | 31.33 | 31.67 | -3.45% | 39,626 | 127,314,574 |
| 2024-11-11 | 31.7 | 32.89 | 31.58 | 32.8 | +3.44% | 37,374 | 121,467,810 |
| 2024-11-08 | 31.98 | 32.44 | 31.65 | 31.71 | +0.38% | 30,116 | 96,458,904 |
| 2024-11-07 | 31.01 | 31.74 | 31.01 | 31.59 | +0.45% | 30,638 | 96,218,060 |
| 2024-11-06 | 31.89 | 32.79 | 31.21 | 31.45 | -1.22% | 45,771 | 145,872,173 |
| 2024-11-05 | 31.4 | 32 | 31.02 | 31.84 | +1.5% | 37,975 | 119,781,567 |
| 2024-11-04 | 29.9 | 32.31 | 29.61 | 31.37 | +5.73% | 41,441 | 128,462,027 |
| 2024-11-01 | 32.01 | 32.23 | 29.5 | 29.67 | -8.11% | 48,995 | 149,799,713 |
| 2024-10-31 | 32.23 | 32.68 | 31.5 | 32.29 | -0.4% | 43,509 | 140,077,989 |
| 2024-10-30 | 33.18 | 33.6 | 31.78 | 32.42 | -2.38% | 55,532 | 181,459,637 |
| 2024-10-29 | 34.47 | 34.47 | 32.33 | 33.21 | -3.66% | 77,753 | 258,854,276 |
| 2024-10-28 | 31 | 35.15 | 30.54 | 34.47 | +14.94% | 97,573 | 323,040,727 |
| 2024-10-25 | 28.85 | 30.68 | 28.68 | 29.99 | +4.2% | 40,371 | 120,330,011 |
| 2024-10-24 | 28.57 | 29.05 | 28.33 | 28.78 | -0.69% | 19,053 | 54,639,463 |
| 2024-10-23 | 29.01 | 29.78 | 28.81 | 28.98 | -0.58% | 31,057 | 90,996,228 |
| 2024-10-22 | 29.66 | 29.93 | 28.72 | 29.15 | -2.35% | 33,931 | 99,237,103 |
| 2024-10-21 | 29.42 | 30.7 | 29.39 | 29.85 | +2.93% | 50,565 | 151,794,096 |
| 2024-10-18 | 27.99 | 29.85 | 27.82 | 29 | +3.68% | 42,880 | 123,440,324 |
| 2024-10-17 | 27.49 | 28.45 | 27.49 | 27.97 | +2.6% | 33,776 | 94,523,504 |
| 2024-10-16 | 26.98 | 27.7 | 26.66 | 27.26 | +0.85% | 21,831 | 59,503,488 |
| 2024-10-15 | 27.04 | 28.07 | 26.92 | 27.03 | -1.06% | 26,873 | 73,729,506 |
| 2024-10-14 | 26.5 | 27.32 | 26.03 | 27.32 | +3.48% | 27,666 | 74,065,291 |
| 2024-10-11 | 27.93 | 27.93 | 26.02 | 26.4 | -5.48% | 32,820 | 87,898,272 |
| 2024-10-10 | 27.52 | 29.18 | 27.12 | 27.93 | +3.41% | 43,333 | 121,834,905 |
| 2024-10-09 | 29.53 | 30.23 | 27 | 27.01 | -13.15% | 53,675 | 154,598,861 |
| 2024-10-08 | 33 | 33 | 29 | 31.1 | +10.75% | 79,685 | 243,849,148 |
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：