股票概览
33.66
-0.91%
-0.31
34
开盘价
34.38
最高价
33.01
最低价
45,068
成交量
数据更新至: 2025-03-25
技术指标
35.27
MA5 (5日均线)
36.28
MA10 (10日均线)
36.98
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 | 34 | 34.38 | 33.01 | 33.66 | -0.91% | 45,068 | 152,375,058 |
| 2025-03-24 | 33.81 | 34.1 | 32.15 | 33.97 | +0.53% | 101,928 | 338,156,878 |
| 2025-03-21 | 36.48 | 36.8 | 33.68 | 33.79 | -8.87% | 154,789 | 540,806,053 |
| 2025-03-20 | 37.58 | 38.58 | 37.08 | 37.08 | -2.09% | 86,244 | 325,794,518 |
| 2025-03-19 | 37.44 | 38.06 | 36.7 | 37.87 | -0.5% | 89,496 | 334,205,392 |
| 2025-03-18 | 37.66 | 39.3 | 37.44 | 38.06 | +2.62% | 137,281 | 528,141,624 |
| 2025-03-17 | 37.08 | 37.8 | 36.74 | 37.09 | +1.53% | 80,507 | 300,290,339 |
| 2025-03-14 | 36.28 | 36.69 | 35.9 | 36.53 | +0.83% | 81,103 | 294,271,953 |
| 2025-03-13 | 36.55 | 37.4 | 35.84 | 36.23 | -5.87% | 142,919 | 521,953,650 |
| 2025-03-12 | 37 | 39.14 | 36.42 | 38.49 | +5.11% | 183,854 | 690,182,627 |
| 2025-03-11 | 37 | 37.48 | 35.19 | 36.62 | -3.73% | 174,156 | 628,167,942 |
| 2025-03-10 | 39.2 | 39.39 | 37.41 | 38.04 | -0.89% | 115,015 | 437,148,207 |
| 2025-03-07 | 36.88 | 38.98 | 36.01 | 38.38 | +2.4% | 186,682 | 710,533,465 |
| 2025-03-06 | 37.59 | 38.04 | 36.9 | 37.48 | +2.24% | 167,848 | 628,536,618 |
| 2025-03-05 | 36.49 | 37.43 | 35.53 | 36.66 | -0.08% | 131,749 | 480,054,193 |
| 2025-03-04 | 36 | 37.9 | 36 | 36.69 | -0.05% | 126,818 | 467,552,307 |
| 2025-03-03 | 35.55 | 37.28 | 34.6 | 36.71 | +4.23% | 179,790 | 650,432,515 |
| 2025-02-28 | 39.05 | 39.71 | 35.09 | 35.22 | -11.2% | 254,337 | 928,291,571 |
| 2025-02-27 | 41.7 | 42.35 | 39 | 39.66 | -4.25% | 178,314 | 718,620,631 |
| 2025-02-26 | 41 | 42.25 | 40.3 | 41.42 | +0.02% | 195,901 | 808,972,224 |
| 2025-02-25 | 38.98 | 41.89 | 38.98 | 41.41 | +3.78% | 270,787 | 1,101,566,705 |
| 2025-02-24 | 38.96 | 44.36 | 38.2 | 39.9 | +7.93% | 305,587 | 1,236,642,420 |
| 2025-02-21 | 35.79 | 37.43 | 35.41 | 36.97 | +1.9% | 189,951 | 693,079,141 |
| 2025-02-20 | 35.5 | 36.76 | 34.83 | 36.28 | +1.54% | 157,131 | 562,783,547 |
| 2025-02-19 | 34.09 | 36.1 | 34.09 | 35.73 | +5.15% | 169,989 | 597,107,354 |
| 2025-02-18 | 35.14 | 35.83 | 33.8 | 33.98 | -4.01% | 154,074 | 536,029,499 |
| 2025-02-17 | 34.75 | 35.5 | 34 | 35.4 | -1.67% | 210,011 | 734,147,851 |
| 2025-02-14 | 36.13 | 37.1 | 34.76 | 36 | +0.19% | 304,630 | 1,090,725,038 |
| 2025-02-13 | 39.99 | 41 | 35.59 | 35.93 | -1.83% | 372,992 | 1,406,404,529 |
| 2025-02-12 | 33.05 | 37.39 | 33.03 | 36.6 | +11.18% | 260,938 | 928,202,709 |
| 2025-02-11 | 32.75 | 34.26 | 32 | 32.92 | +0.49% | 202,273 | 669,593,066 |
| 2025-02-10 | 33.15 | 33.93 | 31.99 | 32.76 | +0.74% | 230,171 | 757,102,437 |
| 2025-02-07 | 31.2 | 33.35 | 30.78 | 32.52 | +4.63% | 275,433 | 886,068,033 |
| 2025-02-06 | 28.7 | 31.6 | 28.5 | 31.08 | +7.17% | 233,134 | 709,028,667 |
| 2025-02-05 | 26.7 | 29.59 | 26.1 | 29 | +9.27% | 187,074 | 518,918,787 |
| 2025-01-27 | 27.37 | 28.64 | 26.48 | 26.54 | -3.49% | 151,213 | 416,433,311 |
| 2025-01-24 | 27.35 | 27.8 | 27.01 | 27.5 | +0.44% | 104,879 | 287,392,682 |
| 2025-01-23 | 27.89 | 28.73 | 27.1 | 27.38 | -0.58% | 141,757 | 395,775,950 |
| 2025-01-22 | 27.41 | 28 | 27.2 | 27.54 | -1.29% | 111,607 | 307,889,067 |
| 2025-01-21 | 26.6 | 28.3 | 26.29 | 27.9 | +5.36% | 187,703 | 517,886,552 |
| 2025-01-20 | 26.76 | 27 | 26 | 26.48 | -0.15% | 106,965 | 282,821,784 |
| 2025-01-17 | 26.4 | 26.93 | 25.88 | 26.52 | +0.49% | 110,661 | 292,593,444 |
| 2025-01-16 | 26.52 | 27.24 | 25.89 | 26.39 | +0.11% | 117,387 | 312,837,770 |
| 2025-01-15 | 26.85 | 26.99 | 26.1 | 26.36 | -2.44% | 128,405 | 339,825,816 |
| 2025-01-14 | 24.5 | 27.25 | 24.5 | 27.02 | +12.96% | 225,056 | 581,877,955 |
| 2025-01-13 | 24 | 24.78 | 23.31 | 23.92 | -3.16% | 105,597 | 254,378,816 |
| 2025-01-10 | 24.06 | 25.49 | 23.66 | 24.7 | +1.23% | 168,332 | 411,608,847 |
| 2025-01-09 | 24.5 | 25.92 | 24.26 | 24.4 | +3.61% | 234,289 | 584,836,246 |
| 2025-01-08 | 23.3 | 23.77 | 22.22 | 23.55 | +0.3% | 82,846 | 190,643,588 |
| 2025-01-07 | 22.4 | 23.55 | 22.12 | 23.48 | +5.01% | 75,388 | 172,399,586 |
| 2025-01-06 | 22.22 | 23.8 | 21.9 | 22.36 | +0.27% | 93,564 | 213,547,260 |
| 2025-01-03 | 23.99 | 24.15 | 22.18 | 22.3 | -6.54% | 103,946 | 239,388,739 |
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：