股票概览
32.51
-2.64%
-0.88
33.98
开盘价
33.98
最高价
32.25
最低价
4,367
成交量
数据更新至: 2025-03-25
技术指标
34.05
MA5 (5日均线)
34.25
MA10 (10日均线)
34.48
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 | 33.98 | 33.98 | 32.25 | 32.51 | -2.64% | 4,367 | 14,321,760 |
| 2025-03-24 | 33.96 | 34.35 | 32.62 | 33.39 | -2% | 7,329 | 24,484,906 |
| 2025-03-21 | 35 | 35 | 33.32 | 34.07 | -2.18% | 14,436 | 48,748,778 |
| 2025-03-20 | 35.61 | 36.9 | 34.68 | 34.83 | -1.72% | 17,184 | 60,926,725 |
| 2025-03-19 | 34.66 | 35.86 | 34.3 | 35.44 | +2.13% | 14,182 | 50,121,504 |
| 2025-03-18 | 35.78 | 35.78 | 34.08 | 34.7 | -1.45% | 13,297 | 46,210,477 |
| 2025-03-17 | 34.76 | 35.35 | 34.01 | 35.21 | +2.59% | 9,374 | 32,538,640 |
| 2025-03-14 | 33.68 | 34.65 | 33.36 | 34.32 | +1.9% | 12,197 | 41,568,948 |
| 2025-03-13 | 34.57 | 34.57 | 32.58 | 33.68 | -2.01% | 14,854 | 49,600,868 |
| 2025-03-12 | 34.75 | 34.75 | 33.9 | 34.37 | -0.38% | 11,110 | 38,088,655 |
| 2025-03-11 | 34.27 | 34.74 | 33.88 | 34.5 | -0.35% | 9,736 | 33,346,870 |
| 2025-03-10 | 35.6 | 36.1 | 34 | 34.62 | -2.51% | 25,063 | 86,885,750 |
| 2025-03-07 | 34.87 | 36.2 | 34.41 | 35.51 | +2.1% | 19,038 | 67,819,674 |
| 2025-03-06 | 34.95 | 35.88 | 34.35 | 34.78 | +0.49% | 14,675 | 51,140,361 |
| 2025-03-05 | 34.47 | 34.87 | 34.14 | 34.61 | +0.99% | 10,723 | 36,972,891 |
| 2025-03-04 | 34.29 | 35.1 | 33.25 | 34.27 | +0.26% | 12,621 | 43,452,979 |
| 2025-03-03 | 33.45 | 34.48 | 32.7 | 34.18 | +2.18% | 15,920 | 54,106,842 |
| 2025-02-28 | 35.83 | 35.85 | 33.34 | 33.45 | -6.8% | 16,475 | 56,275,883 |
| 2025-02-27 | 35.19 | 36.3 | 34.77 | 35.89 | +2.02% | 14,969 | 53,215,200 |
| 2025-02-26 | 35 | 35.19 | 34.11 | 35.18 | +1.38% | 13,684 | 47,389,244 |
| 2025-02-25 | 35 | 35.2 | 34.2 | 34.7 | -1.7% | 15,200 | 52,653,001 |
| 2025-02-24 | 34.62 | 36.3 | 34.62 | 35.3 | +1.41% | 25,182 | 89,053,499 |
| 2025-02-21 | 34 | 36.84 | 33.1 | 34.81 | +2.08% | 33,778 | 118,465,874 |
| 2025-02-20 | 33 | 34.85 | 32.51 | 34.1 | +1.88% | 30,061 | 101,596,433 |
| 2025-02-19 | 32.46 | 33.47 | 31.29 | 33.47 | +1.79% | 33,279 | 107,948,564 |
| 2025-02-18 | 29.49 | 34 | 29.13 | 32.88 | +12.14% | 40,591 | 130,990,737 |
| 2025-02-17 | 29.37 | 29.4 | 28.67 | 29.32 | +0.72% | 10,557 | 30,687,303 |
| 2025-02-14 | 28.85 | 29.2 | 28.39 | 29.11 | +2.1% | 7,809 | 22,444,105 |
| 2025-02-13 | 29.45 | 29.45 | 28.39 | 28.51 | -2.26% | 12,150 | 34,808,664 |
| 2025-02-12 | 29.33 | 29.76 | 28.81 | 29.17 | -0.21% | 11,120 | 32,612,810 |
| 2025-02-11 | 28.4 | 29.68 | 28.01 | 29.23 | +2.67% | 18,189 | 52,929,260 |
| 2025-02-10 | 28.95 | 28.95 | 27.66 | 28.47 | -0.7% | 15,854 | 44,498,375 |
| 2025-02-07 | 27.72 | 29.1 | 27.48 | 28.67 | +3.43% | 26,503 | 75,840,155 |
| 2025-02-06 | 27.09 | 28.28 | 26.53 | 27.72 | +2.74% | 17,292 | 47,529,640 |
| 2025-02-05 | 26.56 | 27.38 | 26.56 | 26.98 | +1.81% | 12,978 | 35,004,725 |
| 2025-01-27 | 26 | 26.66 | 25.39 | 26.5 | +3.11% | 13,762 | 35,953,550 |
| 2025-01-24 | 25.47 | 25.73 | 25.07 | 25.7 | +0.82% | 8,197 | 20,829,992 |
| 2025-01-23 | 26.05 | 26.39 | 25.15 | 25.49 | -0.08% | 11,435 | 29,609,494 |
| 2025-01-22 | 25.7 | 25.7 | 25.11 | 25.51 | -0.66% | 7,268 | 18,428,510 |
| 2025-01-21 | 27 | 27 | 25.2 | 25.68 | -3.64% | 16,129 | 41,802,075 |
| 2025-01-20 | 25.98 | 27.4 | 25.53 | 26.65 | +4.39% | 21,581 | 57,006,564 |
| 2025-01-17 | 25.52 | 25.69 | 24.95 | 25.53 | +0.04% | 7,852 | 19,870,821 |
| 2025-01-16 | 25.79 | 25.88 | 24.99 | 25.52 | -0.35% | 10,946 | 27,833,797 |
| 2025-01-15 | 25.76 | 26.29 | 25.26 | 25.61 | -1.23% | 9,702 | 24,990,555 |
| 2025-01-14 | 25.7 | 26.17 | 25.1 | 25.93 | +2.29% | 12,272 | 31,565,022 |
| 2025-01-13 | 25.49 | 25.73 | 24.6 | 25.35 | -2.5% | 6,707 | 16,952,168 |
| 2025-01-10 | 25.89 | 26.42 | 25.13 | 26 | -0.76% | 12,092 | 31,156,722 |
| 2025-01-09 | 26.11 | 26.56 | 25.83 | 26.2 | -0.38% | 10,332 | 27,017,682 |
| 2025-01-08 | 24.51 | 27.35 | 24.5 | 26.3 | +6.13% | 21,287 | 55,527,854 |
| 2025-01-07 | 24.41 | 24.78 | 23.7 | 24.78 | +1.77% | 9,572 | 23,316,122 |
| 2025-01-06 | 24.01 | 24.35 | 22.55 | 24.35 | +0.21% | 9,549 | 22,549,171 |
| 2025-01-03 | 25.39 | 25.57 | 23.59 | 24.3 | -3.99% | 12,621 | 30,693,830 |
| 2025-01-02 | 25.7 | 25.95 | 24.88 | 25.31 | -0.82% | 14,890 | 37,679,923 |
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：