股票概览
33.1
+0.76%
+0.25
32.91
开盘价
33.35
最高价
32.72
最低价
28,531
成交量
数据更新至: 2025-03-25
技术指标
33.65
MA5 (5日均线)
34.41
MA10 (10日均线)
35.73
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 | 32.91 | 33.35 | 32.72 | 33.1 | +0.76% | 28,531 | 94,099,144 |
| 2025-03-24 | 33.3 | 33.35 | 32 | 32.85 | -1.2% | 59,491 | 194,201,766 |
| 2025-03-21 | 34.13 | 34.35 | 33.16 | 33.25 | -2.69% | 64,243 | 216,057,083 |
| 2025-03-20 | 34.87 | 35.1 | 34.12 | 34.17 | -2.04% | 59,192 | 204,970,969 |
| 2025-03-19 | 35.28 | 35.51 | 34.82 | 34.88 | -1.55% | 57,084 | 200,542,316 |
| 2025-03-18 | 35.4 | 36.05 | 35.21 | 35.43 | +0.74% | 65,684 | 233,626,303 |
| 2025-03-17 | 35.44 | 35.57 | 35.01 | 35.17 | -0.17% | 61,791 | 218,074,289 |
| 2025-03-14 | 34.66 | 35.29 | 34.06 | 35.23 | +2.03% | 83,815 | 291,809,501 |
| 2025-03-13 | 35.5 | 35.84 | 34.03 | 34.53 | -2.73% | 94,392 | 330,294,938 |
| 2025-03-12 | 35.9 | 36.06 | 35.45 | 35.5 | -0.56% | 67,536 | 241,047,323 |
| 2025-03-11 | 35.29 | 35.73 | 34.97 | 35.7 | -0.53% | 68,442 | 241,599,916 |
| 2025-03-10 | 35.61 | 36.66 | 35.43 | 35.89 | +0.76% | 72,148 | 260,333,576 |
| 2025-03-07 | 36.69 | 36.91 | 35.43 | 35.62 | -2.54% | 104,676 | 379,348,158 |
| 2025-03-06 | 36.4 | 36.96 | 35.93 | 36.55 | +1.42% | 113,202 | 413,507,981 |
| 2025-03-05 | 36.82 | 37.07 | 35.83 | 36.04 | -2.99% | 119,770 | 433,309,152 |
| 2025-03-04 | 38.67 | 38.78 | 36.52 | 37.15 | -5.83% | 184,851 | 688,592,880 |
| 2025-03-03 | 37.99 | 40.25 | 37.99 | 39.45 | +4.25% | 217,749 | 857,403,358 |
| 2025-02-28 | 38.7 | 40.8 | 37.8 | 37.84 | -3.07% | 225,312 | 888,902,123 |
| 2025-02-27 | 37.45 | 40.89 | 36.99 | 39.04 | +4.72% | 254,145 | 984,364,177 |
| 2025-02-26 | 36.7 | 37.46 | 36.42 | 37.28 | +2.53% | 128,882 | 476,695,019 |
| 2025-02-25 | 35.88 | 36.86 | 35.71 | 36.36 | -0.11% | 97,459 | 354,907,646 |
| 2025-02-24 | 36.1 | 36.95 | 35.72 | 36.4 | +0.83% | 115,162 | 417,591,794 |
| 2025-02-21 | 35.3 | 36.28 | 35.11 | 36.1 | +2.27% | 121,553 | 435,562,229 |
| 2025-02-20 | 35.5 | 36.05 | 35.01 | 35.3 | -1.37% | 84,631 | 299,416,514 |
| 2025-02-19 | 34.96 | 35.96 | 34.57 | 35.79 | +1.1% | 125,839 | 445,555,634 |
| 2025-02-18 | 36 | 37.22 | 35.11 | 35.4 | -0.48% | 164,661 | 597,972,870 |
| 2025-02-17 | 36.24 | 36.94 | 35.13 | 35.57 | -1.79% | 119,781 | 429,558,850 |
| 2025-02-14 | 36.05 | 37.95 | 36 | 36.22 | +1.31% | 164,334 | 605,845,472 |
| 2025-02-13 | 35.7 | 36.79 | 35.64 | 35.75 | +0.76% | 170,278 | 616,767,535 |
| 2025-02-12 | 33.9 | 35.7 | 33.72 | 35.48 | +3.93% | 120,813 | 419,768,093 |
| 2025-02-11 | 35.19 | 35.2 | 33.92 | 34.14 | -2.74% | 85,096 | 291,090,141 |
| 2025-02-10 | 34.47 | 35.1 | 33.87 | 35.1 | +1.77% | 105,668 | 364,823,445 |
| 2025-02-07 | 34.3 | 35.12 | 33.8 | 34.49 | +1.32% | 127,585 | 441,235,793 |
| 2025-02-06 | 32.54 | 34.04 | 32.2 | 34.04 | +4.71% | 88,429 | 295,861,001 |
| 2025-02-05 | 32.34 | 32.85 | 32 | 32.51 | +1.25% | 49,118 | 159,712,939 |
| 2025-01-27 | 33.24 | 33.56 | 32.1 | 32.11 | -2.07% | 59,343 | 194,691,033 |
| 2025-01-24 | 32.17 | 33.23 | 32.14 | 32.79 | +0.12% | 79,947 | 261,604,543 |
| 2025-01-23 | 33.68 | 34.15 | 32.71 | 32.75 | -0.4% | 65,055 | 218,066,028 |
| 2025-01-22 | 33.29 | 33.42 | 32.69 | 32.88 | -2.06% | 54,318 | 179,267,797 |
| 2025-01-21 | 34.45 | 34.5 | 33.1 | 33.57 | -1.81% | 70,097 | 235,260,697 |
| 2025-01-20 | 34 | 35.3 | 33.51 | 34.19 | +2.3% | 118,558 | 408,183,340 |
| 2025-01-17 | 33.51 | 34.2 | 33 | 33.42 | -0.54% | 63,038 | 211,462,082 |
| 2025-01-16 | 33.95 | 34.59 | 33.05 | 33.6 | -0.47% | 87,846 | 296,366,006 |
| 2025-01-15 | 33.91 | 34.28 | 33.3 | 33.76 | -0.68% | 82,856 | 280,277,363 |
| 2025-01-14 | 32.47 | 34.13 | 32.34 | 33.99 | +5.07% | 102,099 | 340,995,914 |
| 2025-01-13 | 31.5 | 32.86 | 31.25 | 32.35 | +2.02% | 79,094 | 255,242,579 |
| 2025-01-10 | 33.67 | 33.88 | 31.6 | 31.71 | -5.51% | 96,948 | 317,906,655 |
| 2025-01-09 | 32.06 | 34.47 | 31.84 | 33.56 | +4.16% | 132,663 | 441,367,477 |
| 2025-01-08 | 31.91 | 32.44 | 31 | 32.22 | -0.03% | 101,314 | 322,002,182 |
| 2025-01-07 | 31.5 | 32.45 | 31.2 | 32.23 | +2.94% | 110,752 | 354,049,864 |
| 2025-01-06 | 29.38 | 31.99 | 29.38 | 31.31 | -4.51% | 150,086 | 468,816,374 |
| 2025-01-03 | 35.56 | 35.98 | 32.58 | 32.79 | -7.79% | 148,616 | 503,001,005 |
| 2025-01-02 | 36.99 | 37.32 | 35.06 | 35.56 | -3.58% | 107,286 | 387,409,682 |
| 2024-12-31 | 38.6 | 38.85 | 36.73 | 36.88 | -4.73% | 110,889 | 416,721,330 |
| 2024-12-30 | 39.61 | 39.93 | 38.03 | 38.71 | -2.84% | 109,685 | 425,392,765 |
| 2024-12-27 | 39.91 | 40.67 | 39.6 | 39.84 | -0.52% | 73,786 | 296,209,012 |
| 2024-12-26 | 39.86 | 40.47 | 39.85 | 40.05 | -0.37% | 63,457 | 255,140,548 |
| 2024-12-25 | 40.28 | 41.5 | 39.68 | 40.2 | +0.05% | 88,789 | 359,120,376 |
| 2024-12-24 | 39.77 | 40.69 | 39.29 | 40.18 | +0.93% | 92,779 | 371,010,531 |
| 2024-12-23 | 41.37 | 41.69 | 39.68 | 39.81 | -4.16% | 102,362 | 414,982,667 |
| 2024-12-20 | 40.86 | 42.29 | 40.66 | 41.54 | +1.66% | 101,427 | 420,765,369 |
| 2024-12-19 | 41.5 | 41.91 | 40.49 | 40.86 | -3.29% | 121,012 | 496,706,730 |
| 2024-12-18 | 42.82 | 43.25 | 42.01 | 42.25 | -1.47% | 87,793 | 374,465,110 |
| 2024-12-17 | 43 | 44.39 | 42.6 | 42.88 | -0.83% | 130,147 | 568,469,458 |
| 2024-12-16 | 43.01 | 43.89 | 42.48 | 43.24 | -0.37% | 119,219 | 513,223,644 |
| 2024-12-13 | 45.3 | 45.3 | 43.33 | 43.4 | -5.12% | 233,977 | 1,028,838,078 |
| 2024-12-12 | 46.25 | 46.46 | 45.5 | 45.74 | -0.74% | 135,378 | 620,895,650 |
| 2024-12-11 | 47 | 47.14 | 45.86 | 46.08 | -1.66% | 137,801 | 638,836,068 |
| 2024-12-10 | 50 | 50.53 | 46.81 | 46.86 | -2.42% | 215,096 | 1,039,774,221 |
| 2024-12-09 | 47.05 | 48.5 | 46.75 | 48.02 | +1.33% | 172,992 | 826,273,790 |
| 2024-12-06 | 46.3 | 48.43 | 44.7 | 47.39 | +2.38% | 214,274 | 1,008,490,588 |
| 2024-12-05 | 45.69 | 46.54 | 45.43 | 46.29 | +1.09% | 121,788 | 560,468,053 |
| 2024-12-04 | 46.74 | 47.8 | 45.44 | 45.79 | -3.9% | 193,321 | 898,339,614 |
| 2024-12-03 | 49.01 | 50.44 | 47 | 47.65 | -2.76% | 246,311 | 1,201,390,508 |
| 2024-12-02 | 48.2 | 49.76 | 47.15 | 49 | +0.89% | 234,290 | 1,140,487,033 |
| 2024-11-29 | 47.73 | 50.12 | 46.79 | 48.57 | +1.5% | 285,140 | 1,380,415,978 |
| 2024-11-28 | 49.6 | 50.99 | 47.82 | 47.85 | -0.75% | 347,957 | 1,707,676,783 |
| 2024-11-27 | 41.92 | 51.42 | 40.82 | 48.21 | +12.51% | 345,631 | 1,564,497,619 |
| 2024-11-26 | 45.44 | 45.44 | 42.82 | 42.85 | -7.11% | 208,256 | 918,803,642 |
| 2024-11-25 | 42.93 | 46.36 | 42.51 | 46.13 | +7.33% | 269,077 | 1,200,461,257 |
| 2024-11-22 | 43.6 | 46 | 42.79 | 42.98 | -2.87% | 230,173 | 1,027,215,377 |
| 2024-11-21 | 44.11 | 45.28 | 43.59 | 44.25 | -0.63% | 141,319 | 627,998,009 |
| 2024-11-20 | 43.56 | 44.94 | 43.08 | 44.53 | +1.14% | 183,458 | 810,248,858 |
| 2024-11-19 | 39.85 | 44.82 | 39.55 | 44.03 | +10.82% | 190,273 | 792,446,224 |
| 2024-11-18 | 41.5 | 42.05 | 39.16 | 39.73 | -4.27% | 148,895 | 605,855,866 |
| 2024-11-15 | 43.01 | 43.59 | 41.5 | 41.5 | -5.72% | 164,222 | 701,685,734 |
| 2024-11-14 | 46.95 | 47.32 | 43.78 | 44.02 | -5.52% | 190,754 | 864,668,890 |
| 2024-11-13 | 44.6 | 47.04 | 44.1 | 46.59 | +3.35% | 246,169 | 1,123,680,199 |
| 2024-11-12 | 47.07 | 47.99 | 44.4 | 45.08 | -3.05% | 308,299 | 1,425,242,996 |
| 2024-11-11 | 42.59 | 46.65 | 42.59 | 46.5 | +8.09% | 328,136 | 1,479,250,905 |
| 2024-11-08 | 44.95 | 46.8 | 43.02 | 43.02 | -1.22% | 262,033 | 1,171,084,594 |
| 2024-11-07 | 42.5 | 43.89 | 41.65 | 43.55 | +3.17% | 229,376 | 982,441,185 |
| 2024-11-06 | 41.44 | 45.1 | 41.44 | 42.21 | +1.08% | 300,439 | 1,305,380,366 |
| 2024-11-05 | 38.67 | 42.2 | 38.62 | 41.76 | +8.16% | 269,788 | 1,107,254,617 |
| 2024-11-04 | 38.01 | 39.37 | 37.52 | 38.61 | +0.47% | 114,011 | 438,825,161 |
| 2024-11-01 | 39.26 | 40.39 | 37.49 | 38.43 | -3.47% | 166,001 | 643,731,721 |
| 2024-10-31 | 39.38 | 40.86 | 39.1 | 39.81 | +1.5% | 173,014 | 691,885,071 |
| 2024-10-30 | 39.95 | 40.79 | 38.68 | 39.22 | -5.01% | 234,567 | 919,302,897 |
| 2024-10-29 | 43.11 | 44.1 | 41.18 | 41.29 | -4.18% | 203,620 | 860,424,930 |
| 2024-10-28 | 44.02 | 44.99 | 42.76 | 43.09 | -1.51% | 223,730 | 974,978,856 |
| 2024-10-25 | 41.6 | 45.55 | 41.6 | 43.75 | +5.93% | 348,024 | 1,529,918,161 |
| 2024-10-24 | 44.47 | 44.47 | 40.92 | 41.3 | -9.15% | 258,340 | 1,095,580,857 |
| 2024-10-23 | 42.8 | 46.5 | 41.78 | 45.46 | +7.6% | 397,424 | 1,764,484,050 |
| 2024-10-22 | 40.5 | 42.5 | 39.8 | 42.25 | +3.86% | 263,697 | 1,096,187,205 |
| 2024-10-21 | 40.44 | 41.98 | 40 | 40.68 | +0.54% | 291,081 | 1,189,756,020 |
| 2024-10-18 | 36.45 | 42.34 | 36.18 | 40.46 | +10.85% | 362,790 | 1,415,746,141 |
| 2024-10-17 | 37.94 | 37.99 | 36.45 | 36.5 | -2.01% | 161,799 | 600,971,754 |
| 2024-10-16 | 37.13 | 38.16 | 36.25 | 37.25 | -3.1% | 215,525 | 802,688,608 |
| 2024-10-15 | 39.3 | 41.63 | 38.4 | 38.44 | -3.51% | 289,734 | 1,161,778,873 |
| 2024-10-14 | 39.11 | 40.07 | 37.51 | 39.84 | +3.27% | 226,944 | 885,535,583 |
| 2024-10-11 | 40.52 | 41.58 | 37.38 | 38.58 | -8.38% | 251,729 | 992,401,889 |
| 2024-10-10 | 46.01 | 47.8 | 41.09 | 42.11 | -10.4% | 325,967 | 1,432,216,857 |
| 2024-10-09 | 46.08 | 53 | 44.02 | 47 | -1.71% | 489,957 | 2,366,950,307 |
| 2024-10-08 | 47.82 | 47.82 | 43.74 | 47.82 | +20% | 412,235 | 1,922,707,350 |
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：