股票概览
32.85
-2.84%
-0.96
33.48
开盘价
33.88
最高价
32.5
最低价
27,585
成交量
数据更新至: 2025-03-25
技术指标
34.20
MA5 (5日均线)
35.37
MA10 (10日均线)
36.10
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 | 33.48 | 33.88 | 32.5 | 32.85 | -2.84% | 27,585 | 90,926,399 |
| 2025-03-24 | 34 | 34.2 | 32.33 | 33.81 | -0.15% | 48,121 | 159,971,595 |
| 2025-03-21 | 35.1 | 35.36 | 33.7 | 33.86 | -3.53% | 49,987 | 171,716,209 |
| 2025-03-20 | 35.36 | 35.85 | 34.96 | 35.1 | -0.74% | 39,760 | 140,885,154 |
| 2025-03-19 | 36.15 | 36.15 | 35.15 | 35.36 | -2.37% | 55,710 | 197,560,507 |
| 2025-03-18 | 36.5 | 36.99 | 36.04 | 36.22 | -1.25% | 48,668 | 177,016,999 |
| 2025-03-17 | 37.25 | 37.72 | 36.54 | 36.68 | -0.16% | 54,310 | 201,083,804 |
| 2025-03-14 | 35.74 | 37.14 | 35.74 | 36.74 | +2% | 60,833 | 223,369,639 |
| 2025-03-13 | 37.31 | 37.34 | 35.72 | 36.02 | -2.81% | 56,829 | 206,195,835 |
| 2025-03-12 | 37 | 37.34 | 36.6 | 37.06 | +0.35% | 65,668 | 242,360,122 |
| 2025-03-11 | 36.7 | 37.26 | 36.54 | 36.93 | -2.59% | 65,690 | 242,060,237 |
| 2025-03-10 | 37.51 | 38.29 | 36.05 | 37.91 | -1.38% | 140,280 | 517,844,013 |
| 2025-03-07 | 37.34 | 39.39 | 37.05 | 38.44 | +1.94% | 220,272 | 851,603,611 |
| 2025-03-06 | 36.97 | 38 | 36.73 | 37.71 | +6.86% | 163,958 | 611,713,684 |
| 2025-03-05 | 35.8 | 36.18 | 35.02 | 35.29 | -1.97% | 64,384 | 227,355,837 |
| 2025-03-04 | 35.3 | 36.31 | 35.02 | 36 | +0.78% | 56,501 | 202,465,019 |
| 2025-03-03 | 34.8 | 36.78 | 34.8 | 35.72 | +2.94% | 85,687 | 307,941,904 |
| 2025-02-28 | 37.8 | 37.8 | 34.1 | 34.7 | -8.92% | 105,298 | 380,359,856 |
| 2025-02-27 | 37.33 | 38.68 | 37.03 | 38.1 | +1.71% | 117,764 | 446,344,223 |
| 2025-02-26 | 37.3 | 37.58 | 36.79 | 37.46 | +1.24% | 84,038 | 312,601,387 |
| 2025-02-25 | 37 | 37.91 | 36.78 | 37 | -2.53% | 96,057 | 358,020,690 |
| 2025-02-24 | 38.85 | 38.85 | 37.43 | 37.96 | -4.81% | 175,056 | 664,770,010 |
| 2025-02-21 | 38 | 41.88 | 36.96 | 39.88 | +6.35% | 248,597 | 967,274,865 |
| 2025-02-20 | 37.75 | 38.44 | 36.96 | 37.5 | -0.66% | 101,354 | 381,480,084 |
| 2025-02-19 | 35.78 | 38.86 | 35.48 | 37.75 | +5.33% | 145,590 | 545,101,497 |
| 2025-02-18 | 37.86 | 38.22 | 35.78 | 35.84 | -7.01% | 136,407 | 501,687,192 |
| 2025-02-17 | 39.49 | 39.66 | 37.68 | 38.54 | 0% | 144,208 | 558,303,077 |
| 2025-02-14 | 39.2 | 39.54 | 37.82 | 38.54 | -5.26% | 181,758 | 703,479,876 |
| 2025-02-13 | 40 | 41.97 | 39.54 | 40.68 | +1.5% | 222,492 | 907,195,807 |
| 2025-02-12 | 39.19 | 40.39 | 37.51 | 40.08 | -1.93% | 193,230 | 762,301,708 |
| 2025-02-11 | 40.31 | 42.11 | 39.12 | 40.87 | +1.21% | 267,524 | 1,088,796,289 |
| 2025-02-10 | 37.6 | 40.38 | 37.6 | 40.38 | +7.74% | 272,490 | 1,063,158,724 |
| 2025-02-07 | 37.68 | 38.2 | 36.36 | 37.48 | -1.68% | 202,448 | 757,151,320 |
| 2025-02-06 | 37.93 | 38.28 | 36.16 | 38.12 | +0.37% | 203,370 | 762,534,411 |
| 2025-02-05 | 39.5 | 41.18 | 37.58 | 37.98 | +0.85% | 236,318 | 911,268,311 |
| 2025-01-27 | 37.6 | 38.94 | 37 | 37.66 | +0.94% | 248,734 | 945,533,201 |
| 2025-01-24 | 32.97 | 37.49 | 32.78 | 37.31 | +13.82% | 317,101 | 1,142,588,606 |
| 2025-01-23 | 31.74 | 33.98 | 31.25 | 32.78 | +5.37% | 178,542 | 589,036,818 |
| 2025-01-22 | 32.02 | 32.2 | 30.9 | 31.11 | -4.89% | 98,040 | 307,792,829 |
| 2025-01-21 | 32.59 | 32.75 | 31.4 | 32.71 | +0.8% | 109,914 | 352,379,399 |
| 2025-01-20 | 33.14 | 33.35 | 31.92 | 32.45 | -1.9% | 121,778 | 395,143,561 |
| 2025-01-17 | 33 | 34.86 | 32.66 | 33.08 | -1.14% | 154,914 | 521,538,129 |
| 2025-01-16 | 34 | 35.36 | 33 | 33.46 | -3.32% | 170,703 | 582,615,959 |
| 2025-01-15 | 34.46 | 35.66 | 33.63 | 34.61 | +1.85% | 211,953 | 733,824,249 |
| 2025-01-14 | 32.06 | 34.22 | 31.5 | 33.98 | +9.37% | 164,645 | 543,891,605 |
| 2025-01-13 | 30.55 | 31.37 | 29.3 | 31.07 | +0.23% | 97,837 | 297,434,105 |
| 2025-01-10 | 32.79 | 33.2 | 31 | 31 | -7.1% | 125,818 | 404,569,694 |
| 2025-01-09 | 32.92 | 34 | 32.6 | 33.37 | +0.57% | 143,612 | 477,689,326 |
| 2025-01-08 | 31.68 | 33.57 | 31.02 | 33.18 | +3.75% | 164,951 | 536,543,070 |
| 2025-01-07 | 29.6 | 32 | 29.6 | 31.98 | +7.93% | 132,063 | 408,084,621 |
| 2025-01-06 | 30.24 | 30.78 | 29 | 29.63 | -4.67% | 107,375 | 321,239,856 |
| 2025-01-03 | 34.25 | 34.47 | 30.87 | 31.08 | -10.15% | 159,203 | 511,464,022 |
| 2025-01-02 | 33.97 | 36 | 33.6 | 34.59 | +3.25% | 176,564 | 616,775,569 |
| 2024-12-31 | 35.3 | 35.44 | 33.41 | 33.5 | -4.01% | 106,896 | 366,907,464 |
| 2024-12-30 | 36.1 | 36.18 | 34.49 | 34.9 | -4.98% | 143,915 | 506,871,943 |
| 2024-12-27 | 38.45 | 38.58 | 36.2 | 36.73 | -5.77% | 172,968 | 648,294,595 |
| 2024-12-26 | 39.45 | 40.58 | 38.51 | 38.98 | +1.14% | 148,010 | 582,326,475 |
| 2024-12-25 | 41.4 | 41.4 | 38.5 | 38.54 | -9.25% | 170,796 | 680,426,880 |
| 2024-12-24 | 40.38 | 43 | 39.21 | 42.47 | +4.66% | 198,098 | 813,597,419 |
| 2024-12-23 | 45 | 45 | 39.11 | 40.58 | -8.81% | 239,801 | 993,975,610 |
| 2024-12-20 | 42.01 | 44.68 | 41 | 44.5 | +3.22% | 324,151 | 1,396,296,883 |
| 2024-12-19 | 38.1 | 43.86 | 37.67 | 43.11 | +9.42% | 299,319 | 1,221,995,799 |
| 2024-12-18 | 36.86 | 40.88 | 35.8 | 39.4 | +5.21% | 234,224 | 899,793,430 |
| 2024-12-17 | 39.74 | 39.75 | 36.68 | 37.45 | -6.96% | 243,632 | 922,458,952 |
| 2024-12-16 | 43.29 | 45.82 | 39.6 | 40.25 | -3.62% | 312,192 | 1,336,209,394 |
| 2024-12-13 | 38.86 | 46.26 | 38.1 | 41.76 | +3.91% | 330,146 | 1,386,861,656 |
| 2024-12-12 | 39.57 | 42.5 | 39.25 | 40.19 | +2.39% | 323,388 | 1,312,748,124 |
| 2024-12-11 | 40.13 | 41.6 | 38.88 | 39.25 | -8.04% | 343,072 | 1,373,377,651 |
| 2024-12-10 | 38 | 42.68 | 36.8 | 42.68 | +19.99% | 487,173 | 1,999,491,923 |
| 2024-12-09 | 33.68 | 35.58 | 32.58 | 35.57 | +6.69% | 293,255 | 1,001,076,771 |
| 2024-12-06 | 32.32 | 34.5 | 31.5 | 33.34 | +4.29% | 276,234 | 910,057,960 |
| 2024-12-05 | 29.88 | 32.32 | 29.71 | 31.97 | +6.64% | 216,175 | 681,005,869 |
| 2024-12-04 | 31.18 | 31.57 | 29.5 | 29.98 | -4.83% | 140,248 | 424,178,700 |
| 2024-12-03 | 31.65 | 31.74 | 30.71 | 31.5 | -1.81% | 161,016 | 502,694,021 |
| 2024-12-02 | 31.44 | 32.48 | 31.02 | 32.08 | +3.55% | 243,230 | 773,367,688 |
| 2024-11-29 | 30.09 | 32 | 29.65 | 30.98 | +4.52% | 218,483 | 671,774,418 |
| 2024-11-28 | 30.7 | 31.67 | 29.5 | 29.64 | -3.45% | 171,982 | 524,130,302 |
| 2024-11-27 | 29 | 30.71 | 27.79 | 30.7 | +3.37% | 173,889 | 512,447,009 |
| 2024-11-26 | 30.5 | 31.89 | 29.4 | 29.7 | -6.81% | 201,158 | 611,052,917 |
| 2024-11-25 | 31.05 | 31.9 | 29 | 31.87 | +2.81% | 271,188 | 824,889,204 |
| 2024-11-22 | 29.6 | 34.7 | 29.16 | 31 | +3.4% | 366,968 | 1,165,187,524 |
| 2024-11-21 | 29.7 | 31.14 | 28.92 | 29.98 | +0.71% | 248,134 | 743,648,699 |
| 2024-11-20 | 27.67 | 30.3 | 27.31 | 29.77 | +7.28% | 246,909 | 718,766,820 |
| 2024-11-19 | 26.81 | 28.28 | 26.46 | 27.75 | +0.07% | 189,657 | 517,096,224 |
| 2024-11-18 | 32.17 | 32.5 | 27.19 | 27.73 | -13.83% | 289,620 | 830,989,120 |
| 2024-11-15 | 30.77 | 35.35 | 30.77 | 32.18 | +7.3% | 445,803 | 1,454,425,490 |
| 2024-11-14 | 33.33 | 35 | 29.8 | 29.99 | -12.1% | 412,100 | 1,305,336,121 |
| 2024-11-13 | 29 | 34.12 | 29 | 34.12 | +20.01% | 432,562 | 1,422,148,538 |
| 2024-11-12 | 29.8 | 30.1 | 27.8 | 28.43 | -4.6% | 182,593 | 525,497,723 |
| 2024-11-11 | 28.04 | 29.9 | 27.9 | 29.8 | +4.82% | 191,391 | 559,005,235 |
| 2024-11-08 | 29.36 | 29.49 | 28.17 | 28.43 | -1.97% | 150,221 | 430,415,173 |
| 2024-11-07 | 27.69 | 29.29 | 27.11 | 29 | +4.02% | 178,723 | 511,053,534 |
| 2024-11-06 | 27.22 | 28.65 | 27.06 | 27.88 | +1.53% | 167,775 | 468,579,661 |
| 2024-11-05 | 26.4 | 27.46 | 26.07 | 27.46 | +5.13% | 122,905 | 331,929,244 |
| 2024-11-04 | 25.25 | 26.19 | 25.2 | 26.12 | +1.44% | 83,827 | 216,804,604 |
| 2024-11-01 | 28.28 | 28.28 | 25.7 | 25.75 | -9.36% | 168,390 | 446,298,925 |
| 2024-10-31 | 27.62 | 28.74 | 27.25 | 28.41 | +0.39% | 186,604 | 524,901,741 |
| 2024-10-30 | 28.85 | 29.44 | 27.48 | 28.3 | +0.25% | 187,902 | 533,097,908 |
| 2024-10-29 | 30.67 | 30.67 | 28.16 | 28.23 | -8.4% | 277,818 | 807,841,189 |
| 2024-10-28 | 28.03 | 32 | 27.8 | 30.82 | +9.33% | 344,460 | 1,040,853,407 |
| 2024-10-25 | 26.51 | 29.15 | 26.26 | 28.19 | +4.37% | 232,608 | 643,881,443 |
| 2024-10-24 | 28 | 29.2 | 27 | 27.01 | -10.86% | 272,699 | 755,881,336 |
| 2024-10-23 | 33.9 | 35.8 | 29.99 | 30.3 | -5.96% | 393,576 | 1,270,249,052 |
| 2024-10-22 | 28.68 | 34.62 | 28.3 | 32.22 | +11.68% | 441,929 | 1,412,846,684 |
| 2024-10-21 | 26.7 | 29.09 | 26.39 | 28.85 | +8.01% | 242,735 | 676,730,683 |
| 2024-10-18 | 25.81 | 27.76 | 25.3 | 26.71 | +1.56% | 196,737 | 522,421,405 |
| 2024-10-17 | 26.08 | 27.38 | 25.79 | 26.3 | +0.15% | 198,840 | 526,086,937 |
| 2024-10-16 | 24.07 | 26.54 | 24.07 | 26.26 | +2.3% | 167,389 | 431,807,704 |
| 2024-10-15 | 25.1 | 27.97 | 24.88 | 25.67 | +2.56% | 242,455 | 636,621,667 |
| 2024-10-14 | 23.06 | 25.07 | 22.9 | 25.03 | +8.03% | 138,420 | 332,004,057 |
| 2024-10-11 | 24.8 | 25.3 | 22.55 | 23.17 | -9.56% | 132,774 | 316,689,494 |
| 2024-10-10 | 25.2 | 26.2 | 23.59 | 25.62 | +1.47% | 153,648 | 385,898,161 |
| 2024-10-09 | 28.5 | 29.13 | 25.25 | 25.25 | -19.99% | 228,902 | 624,586,462 |
| 2024-10-08 | 31.3 | 31.68 | 26.52 | 31.56 | +17.15% | 352,730 | 1,052,299,487 |
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：