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 |
| 2024-12-31 | 27.21 | 27.69 | 25.28 | 25.52 | -6.49% | 19,411 | 50,969,649 |
| 2024-12-30 | 26.97 | 27.65 | 26.68 | 27.29 | +0.07% | 13,429 | 36,530,262 |
| 2024-12-27 | 27.77 | 27.8 | 27.02 | 27.27 | -1.37% | 21,734 | 59,439,102 |
| 2024-12-26 | 27.48 | 28.29 | 26.93 | 27.65 | +0.18% | 30,998 | 85,800,197 |
| 2024-12-25 | 28.38 | 29.21 | 26.66 | 27.6 | -2.71% | 36,701 | 102,200,813 |
| 2024-12-24 | 27.7 | 29.59 | 27.1 | 28.37 | -0.8% | 43,839 | 123,720,894 |
| 2024-12-23 | 25.85 | 30.31 | 25.2 | 28.6 | +11.76% | 63,091 | 174,922,477 |
| 2024-12-20 | 24.99 | 25.77 | 24.39 | 25.59 | +3.6% | 13,706 | 34,616,581 |
| 2024-12-19 | 24.6 | 24.93 | 24.31 | 24.7 | +0.08% | 11,290 | 27,795,322 |
| 2024-12-18 | 24.79 | 25.3 | 23.6 | 24.68 | +1.15% | 16,379 | 40,293,518 |
| 2024-12-17 | 25.45 | 25.63 | 24.22 | 24.4 | -3.9% | 18,161 | 45,027,249 |
| 2024-12-16 | 26 | 26.1 | 25.24 | 25.39 | -2.35% | 12,220 | 31,283,782 |
| 2024-12-13 | 26.29 | 26.44 | 25.92 | 26 | -0.99% | 7,990 | 20,873,456 |
| 2024-12-12 | 26.42 | 26.74 | 26 | 26.26 | -0.64% | 7,969 | 20,958,276 |
| 2024-12-11 | 26.35 | 26.82 | 26.15 | 26.43 | +0.11% | 10,716 | 28,320,277 |
| 2024-12-10 | 27.65 | 27.72 | 25.89 | 26.4 | -0.83% | 16,794 | 44,302,459 |
| 2024-12-09 | 27.39 | 27.47 | 26.3 | 26.62 | -0.97% | 14,126 | 37,687,533 |
| 2024-12-06 | 28.4 | 28.4 | 26.86 | 26.88 | -4.85% | 17,817 | 48,578,050 |
| 2024-12-05 | 27.6 | 29.09 | 27.28 | 28.25 | +2.8% | 21,278 | 59,957,323 |
| 2024-12-04 | 28.08 | 28.39 | 27.12 | 27.48 | -2.1% | 9,852 | 27,319,659 |
| 2024-12-03 | 28.2 | 28.95 | 27.54 | 28.07 | -1.78% | 10,067 | 28,267,981 |
| 2024-12-02 | 27.81 | 28.58 | 27.34 | 28.58 | +2.88% | 12,854 | 36,011,422 |
| 2024-11-29 | 27.36 | 28.3 | 27.33 | 27.78 | +1.05% | 12,930 | 35,958,154 |
| 2024-11-28 | 27.73 | 28.13 | 27.25 | 27.49 | -0.76% | 9,589 | 26,595,294 |
| 2024-11-27 | 27.33 | 27.85 | 26.09 | 27.7 | +0.62% | 17,010 | 45,637,412 |
| 2024-11-26 | 27.86 | 28.33 | 27.27 | 27.53 | -0.97% | 8,528 | 23,631,276 |
| 2024-11-25 | 28.18 | 28.19 | 26.83 | 27.8 | -1.42% | 14,963 | 40,811,440 |
| 2024-11-22 | 28.7 | 28.95 | 27.53 | 28.2 | -1.81% | 16,779 | 47,153,683 |
| 2024-11-21 | 27.93 | 29.5 | 27.82 | 28.72 | +2.64% | 17,873 | 51,433,767 |
| 2024-11-20 | 27.82 | 28.3 | 27.07 | 27.98 | +0.25% | 12,756 | 35,489,884 |
| 2024-11-19 | 27.57 | 28.2 | 26.8 | 27.91 | +1.86% | 16,108 | 44,243,849 |
| 2024-11-18 | 28.29 | 28.7 | 27.2 | 27.4 | -2.14% | 20,309 | 56,132,993 |
| 2024-11-15 | 29.41 | 30.08 | 27.7 | 28 | -5.95% | 14,317 | 41,224,859 |
| 2024-11-14 | 30.25 | 31.91 | 29.66 | 29.77 | -1.33% | 20,820 | 63,873,316 |
| 2024-11-13 | 30.03 | 30.38 | 29.01 | 30.17 | +0.23% | 11,599 | 34,400,366 |
| 2024-11-12 | 30.28 | 30.75 | 29.4 | 30.1 | -0.66% | 15,994 | 48,307,460 |
| 2024-11-11 | 29.49 | 30.84 | 29.22 | 30.3 | +2.75% | 20,584 | 61,747,136 |
| 2024-11-08 | 30.08 | 30.98 | 29.38 | 29.49 | -1.96% | 20,410 | 61,406,883 |
| 2024-11-07 | 29.99 | 31.39 | 29.56 | 30.08 | +0.3% | 23,112 | 70,737,715 |
| 2024-11-06 | 29.38 | 30.54 | 28.64 | 29.99 | +1.97% | 25,154 | 74,553,303 |
| 2024-11-05 | 27.25 | 29.8 | 26.51 | 29.41 | +8.52% | 30,036 | 86,187,650 |
| 2024-11-04 | 26.04 | 27.23 | 25.54 | 27.1 | +4.07% | 23,075 | 60,620,779 |
| 2024-11-01 | 27.34 | 28.5 | 26 | 26.04 | -5.03% | 23,745 | 63,913,742 |
| 2024-10-31 | 26.62 | 28.24 | 26.58 | 27.42 | +2.01% | 28,903 | 79,725,301 |
| 2024-10-30 | 25.45 | 26.99 | 25.36 | 26.88 | +5.66% | 28,744 | 75,706,890 |
| 2024-10-29 | 26.08 | 26.18 | 25.25 | 25.44 | -2.34% | 27,424 | 70,569,409 |
| 2024-10-28 | 26.39 | 26.96 | 25.5 | 26.05 | -1.36% | 31,227 | 81,382,704 |
| 2024-10-25 | 27.5 | 27.5 | 25.3 | 26.41 | -3.3% | 46,075 | 120,643,270 |
| 2024-10-24 | 25.38 | 27.58 | 25.1 | 27.31 | +7.44% | 46,507 | 121,972,887 |
| 2024-10-23 | 24.7 | 25.59 | 24.31 | 25.42 | +1.97% | 32,637 | 81,965,027 |
| 2024-10-22 | 24.79 | 25.77 | 24.5 | 24.93 | -0.04% | 39,646 | 99,347,780 |
| 2024-10-21 | 24.46 | 25.79 | 24.15 | 24.94 | +3.49% | 55,953 | 139,446,128 |
| 2024-10-18 | 22.7 | 24.89 | 22.21 | 24.1 | +6.12% | 66,318 | 156,459,576 |
| 2024-10-17 | 22.89 | 23.49 | 22.14 | 22.71 | -1.22% | 48,553 | 110,391,380 |
| 2024-10-16 | 22.5 | 23.55 | 21.55 | 22.99 | +4.93% | 60,497 | 137,685,228 |
| 2024-10-15 | 22.2 | 23.52 | 21.32 | 21.91 | -5.8% | 75,351 | 167,999,336 |
| 2024-10-14 | 21.66 | 24.9 | 21.6 | 23.26 | +3.01% | 111,625 | 259,945,903 |
| 2024-10-11 | 20.01 | 24.01 | 19.2 | 22.58 | +10.9% | 100,093 | 213,079,729 |
| 2024-10-10 | 18.47 | 20.85 | 18.47 | 20.36 | +12.42% | 77,226 | 153,271,925 |
| 2024-10-09 | 19.81 | 19.81 | 18.04 | 18.11 | -13.56% | 49,043 | 92,828,893 |
| 2024-10-08 | 21.23 | 21.23 | 18.63 | 20.95 | +18.43% | 62,681 | 125,698,153 |
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：