股票概览
32.76
+1.64%
+0.53
32.24
开盘价
33.15
最高价
31.65
最低价
30,618
成交量
数据更新至: 2025-03-25
技术指标
33.04
MA5 (5日均线)
34.03
MA10 (10日均线)
35.29
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 | 32.24 | 33.15 | 31.65 | 32.76 | +1.64% | 30,618 | 99,012,063 |
| 2025-03-24 | 32.58 | 32.8 | 31.2 | 32.23 | -1.04% | 42,067 | 134,633,829 |
| 2025-03-21 | 33.3 | 33.55 | 32.48 | 32.57 | -2.57% | 42,775 | 140,746,653 |
| 2025-03-20 | 34.38 | 34.48 | 33.42 | 33.43 | -2.28% | 46,779 | 158,714,483 |
| 2025-03-19 | 34.81 | 35.08 | 34.05 | 34.21 | -1.86% | 37,629 | 129,555,493 |
| 2025-03-18 | 35.17 | 35.79 | 34.81 | 34.86 | -0.29% | 37,291 | 131,276,414 |
| 2025-03-17 | 35.02 | 35.25 | 34.7 | 34.96 | -0.14% | 32,652 | 114,383,445 |
| 2025-03-14 | 34.21 | 35.21 | 34.18 | 35.01 | +2.16% | 52,596 | 182,582,939 |
| 2025-03-13 | 35.72 | 35.85 | 34.01 | 34.27 | -4.73% | 74,335 | 258,325,753 |
| 2025-03-12 | 36.55 | 36.75 | 35.94 | 35.97 | -1.02% | 57,498 | 208,891,891 |
| 2025-03-11 | 36.01 | 36.8 | 35.87 | 36.34 | -1.09% | 53,355 | 193,214,462 |
| 2025-03-10 | 36.28 | 36.93 | 36.05 | 36.74 | +1.27% | 49,845 | 182,379,665 |
| 2025-03-07 | 37 | 37.08 | 36 | 36.28 | -2.34% | 70,465 | 257,254,437 |
| 2025-03-06 | 37.49 | 37.51 | 36.91 | 37.15 | +0.05% | 89,175 | 331,828,115 |
| 2025-03-05 | 37.5 | 37.87 | 36.5 | 37.13 | -0.7% | 84,221 | 312,444,965 |
| 2025-03-04 | 34.78 | 38.48 | 34.4 | 37.39 | +7.1% | 134,826 | 493,568,982 |
| 2025-03-03 | 35.23 | 36.13 | 34.54 | 34.91 | -0.11% | 68,883 | 243,736,444 |
| 2025-02-28 | 36.55 | 36.81 | 34.75 | 34.95 | -5.49% | 74,864 | 267,429,607 |
| 2025-02-27 | 37.5 | 37.92 | 35.95 | 36.98 | -1.91% | 96,563 | 355,745,941 |
| 2025-02-26 | 36.84 | 37.9 | 36.21 | 37.7 | +2.33% | 107,557 | 398,461,760 |
| 2025-02-25 | 35.8 | 37.73 | 35.62 | 36.84 | +0.96% | 117,638 | 435,104,724 |
| 2025-02-24 | 36.31 | 37.16 | 35.68 | 36.49 | +1.08% | 105,624 | 383,548,289 |
| 2025-02-21 | 34.7 | 36.25 | 34.31 | 36.1 | +4.06% | 113,812 | 405,173,895 |
| 2025-02-20 | 35.1 | 35.35 | 34.4 | 34.69 | -0.6% | 55,172 | 192,125,456 |
| 2025-02-19 | 33.43 | 34.97 | 33.42 | 34.9 | +4.55% | 77,663 | 267,658,913 |
| 2025-02-18 | 35.27 | 35.67 | 33.27 | 33.38 | -5.73% | 82,360 | 283,761,025 |
| 2025-02-17 | 35.35 | 35.87 | 34.85 | 35.41 | +0.11% | 63,644 | 224,316,616 |
| 2025-02-14 | 35.43 | 35.7 | 34.68 | 35.37 | -0.7% | 61,153 | 215,101,413 |
| 2025-02-13 | 36.28 | 36.44 | 35.55 | 35.62 | -3.21% | 86,939 | 311,985,243 |
| 2025-02-12 | 34.51 | 37.01 | 34.22 | 36.8 | +6.05% | 148,848 | 535,022,030 |
| 2025-02-11 | 35.7 | 35.7 | 34.6 | 34.7 | -3.02% | 64,886 | 226,237,619 |
| 2025-02-10 | 34.72 | 35.92 | 34.58 | 35.78 | +3.08% | 86,215 | 305,470,559 |
| 2025-02-07 | 34.74 | 35.5 | 34.1 | 34.71 | -0.03% | 96,469 | 336,991,975 |
| 2025-02-06 | 32.72 | 34.78 | 32.6 | 34.72 | +5.24% | 89,377 | 306,017,730 |
| 2025-02-05 | 32.66 | 33.56 | 32.22 | 32.99 | +3.74% | 58,620 | 193,332,572 |
| 2025-01-27 | 33.05 | 33.29 | 31.8 | 31.8 | -2.96% | 39,607 | 128,761,309 |
| 2025-01-24 | 32.61 | 32.87 | 32.26 | 32.77 | +0.77% | 47,835 | 155,963,336 |
| 2025-01-23 | 33.5 | 34.16 | 32.52 | 32.52 | -1.72% | 67,951 | 227,150,462 |
| 2025-01-22 | 33.65 | 33.95 | 32.87 | 33.09 | -2.62% | 48,487 | 161,613,065 |
| 2025-01-21 | 33.47 | 34 | 32.9 | 33.98 | +1.65% | 71,430 | 239,436,633 |
| 2025-01-20 | 34.28 | 34.31 | 33.14 | 33.43 | -2.62% | 82,420 | 276,267,541 |
| 2025-01-17 | 33.55 | 34.97 | 33.28 | 34.33 | +2.88% | 100,995 | 345,032,031 |
| 2025-01-16 | 34 | 34.38 | 32.93 | 33.37 | -0.45% | 63,785 | 214,094,501 |
| 2025-01-15 | 33.59 | 34.3 | 33.3 | 33.52 | -0.68% | 62,205 | 209,767,036 |
| 2025-01-14 | 32.3 | 33.77 | 32 | 33.75 | +5.27% | 72,640 | 240,498,895 |
| 2025-01-13 | 31.28 | 32.2 | 30.65 | 32.06 | +0.19% | 56,609 | 178,501,108 |
| 2025-01-10 | 32.9 | 34.18 | 31.95 | 32 | -3.85% | 76,613 | 254,107,621 |
| 2025-01-09 | 33.17 | 34.16 | 33.02 | 33.28 | -0.18% | 66,995 | 225,641,964 |
| 2025-01-08 | 32.91 | 33.88 | 31.72 | 33.34 | +0.06% | 88,288 | 290,746,138 |
| 2025-01-07 | 32.32 | 33.33 | 32.01 | 33.32 | +5.21% | 81,894 | 268,103,687 |
| 2025-01-06 | 32.5 | 32.78 | 31.2 | 31.67 | -1.65% | 57,934 | 184,083,839 |
| 2025-01-03 | 34.34 | 34.86 | 32.15 | 32.2 | -4.73% | 82,679 | 274,096,102 |
| 2025-01-02 | 35.66 | 35.84 | 33.3 | 33.8 | -4.9% | 101,233 | 348,966,082 |
| 2024-12-31 | 39.28 | 39.59 | 35.54 | 35.54 | -8.78% | 126,513 | 466,576,946 |
| 2024-12-30 | 39.3 | 39.93 | 38.14 | 38.96 | -2.01% | 83,925 | 328,154,127 |
| 2024-12-27 | 40.57 | 41.49 | 39.76 | 39.76 | -2.53% | 113,383 | 460,140,579 |
| 2024-12-26 | 39.2 | 41.43 | 39.2 | 40.79 | +1.95% | 119,859 | 486,913,373 |
| 2024-12-25 | 42.82 | 42.99 | 40 | 40.01 | -8.51% | 155,767 | 642,899,778 |
| 2024-12-24 | 45.4 | 45.6 | 41.4 | 43.73 | -1.84% | 182,096 | 784,307,582 |
| 2024-12-23 | 42.99 | 45.51 | 42.51 | 44.55 | +2.93% | 234,849 | 1,048,589,283 |
| 2024-12-20 | 42.35 | 45.53 | 42.35 | 43.28 | +1.07% | 220,392 | 971,506,586 |
| 2024-12-19 | 42.25 | 43.8 | 42.01 | 42.82 | -2.62% | 206,288 | 881,814,114 |
| 2024-12-18 | 41 | 46 | 38 | 43.97 | +8.81% | 307,891 | 1,303,910,642 |
| 2024-12-17 | 40.01 | 42.42 | 39.23 | 40.41 | +1.03% | 217,333 | 889,685,738 |
| 2024-12-16 | 38.36 | 41 | 38.09 | 40 | +8.23% | 243,988 | 977,256,342 |
| 2024-12-13 | 38.17 | 38.49 | 36.96 | 36.96 | -4.12% | 80,044 | 301,168,427 |
| 2024-12-12 | 38.8 | 39.04 | 37.83 | 38.55 | -0.9% | 63,293 | 242,747,415 |
| 2024-12-11 | 38.06 | 39.38 | 38.06 | 38.9 | +1.78% | 71,788 | 278,431,540 |
| 2024-12-10 | 39.26 | 39.5 | 38.21 | 38.22 | +1.65% | 80,601 | 312,404,586 |
| 2024-12-09 | 38.24 | 38.69 | 37.25 | 37.6 | -2.62% | 59,902 | 226,607,218 |
| 2024-12-06 | 37.87 | 38.68 | 37.2 | 38.61 | +1.98% | 79,281 | 302,046,376 |
| 2024-12-05 | 37.64 | 38.5 | 37.35 | 37.86 | -0.66% | 72,698 | 276,322,709 |
| 2024-12-04 | 39.88 | 40.35 | 38.04 | 38.11 | +0.11% | 125,972 | 495,002,370 |
| 2024-12-03 | 38.61 | 38.9 | 37.62 | 38.07 | -1.04% | 55,061 | 210,089,439 |
| 2024-12-02 | 38.1 | 38.61 | 37.9 | 38.47 | +0.31% | 57,794 | 221,588,865 |
| 2024-11-29 | 37.66 | 38.95 | 37.13 | 38.35 | +1.27% | 64,089 | 244,284,134 |
| 2024-11-28 | 38.28 | 38.87 | 37.78 | 37.87 | -1.07% | 57,117 | 218,608,261 |
| 2024-11-27 | 37.1 | 38.3 | 35.91 | 38.28 | +2.35% | 65,871 | 244,307,719 |
| 2024-11-26 | 37.59 | 38.68 | 37 | 37.4 | +0.11% | 62,047 | 235,579,908 |
| 2024-11-25 | 37.11 | 37.45 | 36.26 | 37.36 | +1.41% | 47,667 | 176,006,340 |
| 2024-11-22 | 38.76 | 39.46 | 36.74 | 36.84 | -5.47% | 66,740 | 254,327,107 |
| 2024-11-21 | 39.2 | 39.58 | 38.29 | 38.97 | -1.02% | 57,638 | 225,136,175 |
| 2024-11-20 | 39.37 | 39.75 | 38.67 | 39.37 | 0% | 62,133 | 243,211,708 |
| 2024-11-19 | 38.01 | 39.45 | 37.69 | 39.37 | +5.07% | 67,909 | 261,254,134 |
| 2024-11-18 | 39.96 | 40.08 | 37.13 | 37.47 | -5.4% | 83,478 | 317,621,158 |
| 2024-11-15 | 41.7 | 42.49 | 39.58 | 39.61 | -5.91% | 80,409 | 329,410,381 |
| 2024-11-14 | 43.71 | 43.95 | 42.02 | 42.1 | -4.08% | 66,394 | 285,247,369 |
| 2024-11-13 | 43.81 | 44.1 | 42.71 | 43.89 | -0.79% | 74,263 | 322,643,931 |
| 2024-11-12 | 45 | 45.27 | 43.7 | 44.24 | -2.25% | 111,942 | 496,239,507 |
| 2024-11-11 | 43.96 | 45.81 | 43.78 | 45.26 | +4.05% | 152,482 | 686,792,847 |
| 2024-11-08 | 44.45 | 45.5 | 43.36 | 43.5 | -0.11% | 135,441 | 603,380,820 |
| 2024-11-07 | 42.78 | 43.8 | 42.22 | 43.55 | +1.9% | 91,690 | 394,567,743 |
| 2024-11-06 | 43.2 | 44.18 | 42.18 | 42.74 | -0.86% | 119,887 | 516,873,727 |
| 2024-11-05 | 40.88 | 43.33 | 40.74 | 43.11 | +5.45% | 114,523 | 485,455,601 |
| 2024-11-04 | 39.53 | 41.01 | 39.53 | 40.88 | +2.35% | 78,327 | 317,370,028 |
| 2024-11-01 | 43 | 43.66 | 39.83 | 39.94 | -8.54% | 155,843 | 642,270,161 |
| 2024-10-31 | 42.26 | 44.6 | 41.86 | 43.67 | +2.3% | 140,410 | 609,659,239 |
| 2024-10-30 | 42.6 | 43.4 | 41.79 | 42.69 | -0.51% | 96,226 | 409,678,624 |
| 2024-10-29 | 44.43 | 45.18 | 42.91 | 42.91 | -3.66% | 125,865 | 555,369,403 |
| 2024-10-28 | 44.49 | 44.68 | 43.7 | 44.54 | -0.02% | 95,567 | 421,790,075 |
| 2024-10-25 | 45.6 | 45.77 | 44.2 | 44.55 | -0.69% | 114,727 | 513,686,420 |
| 2024-10-24 | 45.02 | 46.28 | 44.5 | 44.86 | -1.1% | 118,123 | 533,636,052 |
| 2024-10-23 | 45 | 46.85 | 44.61 | 45.36 | -2.01% | 155,675 | 713,302,622 |
| 2024-10-22 | 46.4 | 48.86 | 45.51 | 46.29 | -0.26% | 230,849 | 1,084,475,987 |
| 2024-10-21 | 48.3 | 51.77 | 46.26 | 46.41 | -2.77% | 354,817 | 1,729,860,040 |
| 2024-10-18 | 40.81 | 49.61 | 40.81 | 47.73 | +15.32% | 312,289 | 1,418,403,519 |
| 2024-10-17 | 42.02 | 43.38 | 41.31 | 41.39 | +0.78% | 131,554 | 555,826,870 |
| 2024-10-16 | 40.04 | 42.37 | 40.01 | 41.07 | -2.56% | 127,465 | 527,806,436 |
| 2024-10-15 | 44.02 | 46.28 | 42.11 | 42.15 | -5.39% | 206,403 | 916,066,741 |
| 2024-10-14 | 42.06 | 44.89 | 41 | 44.55 | +4.33% | 206,455 | 889,378,259 |
| 2024-10-11 | 43.91 | 45.87 | 41.61 | 42.7 | -2.95% | 169,703 | 733,700,977 |
| 2024-10-10 | 46.62 | 49.79 | 38.62 | 44 | -6.52% | 277,806 | 1,268,199,572 |
| 2024-10-09 | 43.3 | 51.8 | 42.83 | 47.07 | +8.83% | 398,803 | 1,930,886,410 |
| 2024-10-08 | 43.25 | 43.25 | 40.58 | 43.25 | +20.01% | 133,668 | 573,752,954 |
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：