股票概览
32.32
-2.06%
-0.68
32.7
开盘价
33.04
最高价
32
最低价
25,412
成交量
数据更新至: 2025-03-25
技术指标
34.31
MA5 (5日均线)
36.14
MA10 (10日均线)
37.10
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 | 32.7 | 33.04 | 32 | 32.32 | -2.06% | 25,412 | 82,717,820 |
| 2025-03-24 | 33.96 | 34.28 | 31.98 | 33 | -2.16% | 64,425 | 211,854,592 |
| 2025-03-21 | 35.62 | 35.86 | 33.69 | 33.73 | -6.31% | 76,732 | 264,261,937 |
| 2025-03-20 | 36.28 | 36.63 | 35.87 | 36 | -1.37% | 54,614 | 197,505,336 |
| 2025-03-19 | 37.83 | 38 | 36 | 36.5 | -4.38% | 112,151 | 411,132,071 |
| 2025-03-18 | 37.5 | 38.3 | 37.11 | 38.17 | +2.75% | 107,870 | 408,243,659 |
| 2025-03-17 | 37.36 | 37.65 | 36 | 37.15 | -1.41% | 80,770 | 298,534,957 |
| 2025-03-14 | 37.79 | 38.14 | 36.31 | 37.68 | -1.75% | 115,204 | 430,941,650 |
| 2025-03-13 | 38.18 | 39.01 | 36.8 | 38.35 | -0.31% | 134,896 | 513,315,044 |
| 2025-03-12 | 36.95 | 38.88 | 36.75 | 38.47 | +4.48% | 131,701 | 500,142,623 |
| 2025-03-11 | 36.99 | 38.11 | 36 | 36.82 | -3.23% | 98,254 | 362,152,785 |
| 2025-03-10 | 37.53 | 38.66 | 36.89 | 38.05 | +1.04% | 94,474 | 356,884,084 |
| 2025-03-07 | 36.95 | 38.64 | 36.42 | 37.66 | +1.18% | 115,457 | 435,795,507 |
| 2025-03-06 | 36.93 | 37.8 | 36.7 | 37.22 | +0.81% | 110,611 | 411,136,276 |
| 2025-03-05 | 35.68 | 37.25 | 35.18 | 36.92 | +2.76% | 109,403 | 396,087,005 |
| 2025-03-04 | 35.14 | 36.13 | 35.01 | 35.93 | -0.33% | 86,129 | 306,689,015 |
| 2025-03-03 | 37.39 | 37.99 | 35.37 | 36.05 | -3.56% | 75,992 | 275,990,983 |
| 2025-02-28 | 40.73 | 40.76 | 37.09 | 37.38 | -8.58% | 97,959 | 376,390,181 |
| 2025-02-27 | 43 | 43.8 | 40.11 | 40.89 | -6.37% | 111,300 | 462,606,589 |
| 2025-02-26 | 43.06 | 45.36 | 42.71 | 43.67 | +1.11% | 157,070 | 690,851,858 |
| 2025-02-25 | 38.41 | 44.82 | 38.3 | 43.19 | +8.33% | 182,270 | 761,734,448 |
| 2025-02-24 | 40 | 40.99 | 38.8 | 39.87 | -2.61% | 134,045 | 535,015,813 |
| 2025-02-21 | 38 | 41.21 | 37.4 | 40.94 | +6.89% | 208,779 | 828,217,885 |
| 2025-02-20 | 35.65 | 38.3 | 34.8 | 38.3 | +8.07% | 136,398 | 500,356,997 |
| 2025-02-19 | 34.71 | 35.67 | 34.41 | 35.44 | +2.07% | 54,929 | 193,458,991 |
| 2025-02-18 | 36.18 | 36.93 | 34.6 | 34.72 | -4.56% | 76,278 | 271,905,493 |
| 2025-02-17 | 34.48 | 36.98 | 34.35 | 36.38 | +5.36% | 128,361 | 465,415,184 |
| 2025-02-14 | 35.51 | 35.96 | 34.18 | 34.53 | -3.71% | 92,690 | 321,880,172 |
| 2025-02-13 | 36.85 | 36.9 | 35.73 | 35.86 | -3.42% | 76,145 | 275,479,661 |
| 2025-02-12 | 35.28 | 37.16 | 35.1 | 37.13 | +4.65% | 107,264 | 390,725,127 |
| 2025-02-11 | 36 | 36 | 35.36 | 35.48 | -1.53% | 58,492 | 208,510,985 |
| 2025-02-10 | 35.5 | 36.29 | 35.41 | 36.03 | +1.26% | 86,311 | 309,214,320 |
| 2025-02-07 | 35.83 | 36.32 | 34.66 | 35.58 | -0.39% | 101,057 | 360,241,374 |
| 2025-02-06 | 34.21 | 35.76 | 34.11 | 35.72 | +3.96% | 102,352 | 359,492,145 |
| 2025-02-05 | 34.9 | 35.36 | 34 | 34.36 | -0.23% | 67,785 | 233,808,074 |
| 2025-01-27 | 37.13 | 37.29 | 34.44 | 34.44 | -7.22% | 82,851 | 291,316,206 |
| 2025-01-24 | 37.1 | 37.68 | 36.5 | 37.12 | +0.16% | 102,402 | 379,273,267 |
| 2025-01-23 | 39 | 39.7 | 36.88 | 37.06 | -3.41% | 137,309 | 524,602,903 |
| 2025-01-22 | 38.5 | 40 | 38.1 | 38.37 | -2.42% | 116,503 | 454,797,820 |
| 2025-01-21 | 40.05 | 40.63 | 38.57 | 39.32 | -4.26% | 152,389 | 599,015,616 |
| 2025-01-20 | 40.22 | 42.88 | 38 | 41.07 | +8.16% | 224,790 | 901,568,100 |
| 2025-01-17 | 34.16 | 39.83 | 33.8 | 37.97 | +11.19% | 223,938 | 816,731,121 |
| 2025-01-16 | 34.31 | 34.61 | 33.07 | 34.15 | -1.41% | 118,640 | 402,259,204 |
| 2025-01-15 | 31.69 | 36.63 | 31.5 | 34.64 | +10.35% | 181,265 | 634,291,126 |
| 2025-01-14 | 29.78 | 31.47 | 29.26 | 31.39 | +6.48% | 53,908 | 165,937,563 |
| 2025-01-13 | 30.31 | 30.52 | 29.26 | 29.48 | -2.77% | 43,057 | 127,864,075 |
| 2025-01-10 | 32 | 32.64 | 30.29 | 30.32 | -7.28% | 78,339 | 246,887,949 |
| 2025-01-09 | 30.88 | 33.37 | 30.25 | 32.7 | +7.07% | 116,981 | 380,382,663 |
| 2025-01-08 | 29 | 31.27 | 27.92 | 30.54 | +3.67% | 65,232 | 193,423,323 |
| 2025-01-07 | 28.17 | 29.58 | 27.68 | 29.46 | +5.52% | 48,862 | 141,528,445 |
| 2025-01-06 | 28.24 | 28.71 | 27 | 27.92 | -1.1% | 33,235 | 93,040,945 |
| 2025-01-03 | 31 | 31.3 | 28.1 | 28.23 | -8.31% | 65,610 | 192,195,772 |
| 2025-01-02 | 31.86 | 32.88 | 30.35 | 30.79 | -5.03% | 61,548 | 193,515,745 |
| 2024-12-31 | 35 | 35.09 | 32.37 | 32.42 | -7.79% | 84,426 | 282,150,476 |
| 2024-12-30 | 34.34 | 35.97 | 33.56 | 35.16 | +3.11% | 107,760 | 377,533,299 |
| 2024-12-27 | 35.06 | 35.07 | 33.83 | 34.1 | -3.67% | 87,495 | 301,781,845 |
| 2024-12-26 | 32.65 | 35.5 | 32.09 | 35.4 | +7.6% | 133,435 | 463,039,648 |
| 2024-12-25 | 34.19 | 34.9 | 32.61 | 32.9 | -3.26% | 72,345 | 244,296,030 |
| 2024-12-24 | 32.83 | 34.5 | 32.08 | 34.01 | +3.91% | 80,947 | 271,095,559 |
| 2024-12-23 | 34.05 | 34.67 | 32.31 | 32.73 | -5.7% | 81,300 | 270,348,319 |
| 2024-12-20 | 35.49 | 35.51 | 34.33 | 34.71 | -2.36% | 123,505 | 431,555,158 |
| 2024-12-19 | 33.34 | 35.55 | 33.02 | 35.55 | +3.49% | 137,988 | 480,040,800 |
| 2024-12-18 | 32.31 | 34.97 | 31.68 | 34.35 | +3.03% | 120,581 | 407,386,177 |
| 2024-12-17 | 31.65 | 36.66 | 31.65 | 33.34 | +4.25% | 115,370 | 392,074,014 |
| 2024-12-16 | 31.12 | 32.88 | 31 | 31.98 | +2.76% | 62,940 | 202,236,559 |
| 2024-12-13 | 31.31 | 31.69 | 30.98 | 31.12 | -1.24% | 25,968 | 81,208,881 |
| 2024-12-12 | 31.2 | 31.8 | 30.95 | 31.51 | +0.83% | 28,614 | 89,844,753 |
| 2024-12-11 | 30.48 | 31.32 | 30.48 | 31.25 | +2.36% | 28,474 | 88,211,621 |
| 2024-12-10 | 31.35 | 31.5 | 30.52 | 30.53 | +0.49% | 27,444 | 85,001,863 |
| 2024-12-09 | 30.75 | 30.89 | 30.01 | 30.38 | -1.24% | 18,863 | 57,468,572 |
| 2024-12-06 | 30.7 | 30.91 | 30.18 | 30.76 | +0.52% | 22,545 | 69,073,704 |
| 2024-12-05 | 30.13 | 30.88 | 29.82 | 30.6 | +1.32% | 24,430 | 74,827,629 |
| 2024-12-04 | 30.55 | 31.15 | 29.96 | 30.2 | -1.15% | 26,572 | 81,153,471 |
| 2024-12-03 | 30.72 | 30.95 | 30.23 | 30.55 | -0.88% | 22,403 | 68,502,581 |
| 2024-12-02 | 30.36 | 31.05 | 30.3 | 30.82 | +1.55% | 27,674 | 85,019,555 |
| 2024-11-29 | 30.02 | 30.82 | 29.61 | 30.35 | +1.23% | 23,629 | 71,448,973 |
| 2024-11-28 | 30.45 | 30.65 | 29.9 | 29.98 | -1.67% | 22,709 | 68,828,253 |
| 2024-11-27 | 29.87 | 30.49 | 28.84 | 30.49 | +2.18% | 26,347 | 78,206,190 |
| 2024-11-26 | 30.23 | 30.95 | 29.78 | 29.84 | -1.42% | 23,000 | 69,779,034 |
| 2024-11-25 | 29.96 | 30.34 | 29.3 | 30.27 | +2.06% | 23,834 | 70,956,774 |
| 2024-11-22 | 31.39 | 31.77 | 29.6 | 29.66 | -6.05% | 31,444 | 96,772,122 |
| 2024-11-21 | 31.57 | 31.99 | 30.9 | 31.57 | -0.72% | 25,020 | 79,006,582 |
| 2024-11-20 | 31.54 | 31.93 | 31.21 | 31.8 | +0.44% | 31,205 | 98,711,180 |
| 2024-11-19 | 30.7 | 31.69 | 30.47 | 31.66 | +4.49% | 32,074 | 99,835,679 |
| 2024-11-18 | 31.5 | 31.7 | 29.83 | 30.3 | -2.85% | 32,144 | 98,193,578 |
| 2024-11-15 | 32.31 | 32.86 | 31.19 | 31.19 | -3.73% | 36,393 | 116,930,760 |
| 2024-11-14 | 33.64 | 33.99 | 32.36 | 32.4 | -3.94% | 35,790 | 118,647,984 |
| 2024-11-13 | 33.68 | 33.96 | 32.7 | 33.73 | -0.82% | 41,010 | 136,835,808 |
| 2024-11-12 | 34.4 | 34.48 | 33.27 | 34.01 | -1.71% | 66,966 | 227,020,451 |
| 2024-11-11 | 33.42 | 34.75 | 33.2 | 34.6 | +5.07% | 90,115 | 308,554,749 |
| 2024-11-08 | 32.6 | 33.56 | 32.58 | 32.93 | +1.57% | 56,445 | 186,522,534 |
| 2024-11-07 | 32 | 32.64 | 31.81 | 32.42 | +0.59% | 37,196 | 119,826,942 |
| 2024-11-06 | 32.77 | 33.23 | 32 | 32.23 | -1.1% | 52,938 | 173,082,923 |
| 2024-11-05 | 31.6 | 32.75 | 31.13 | 32.59 | +3.86% | 46,667 | 150,174,590 |
| 2024-11-04 | 30 | 31.51 | 30 | 31.38 | +3.84% | 32,006 | 99,796,275 |
| 2024-11-01 | 32.88 | 33.07 | 30.17 | 30.22 | -8.84% | 65,438 | 205,221,370 |
| 2024-10-31 | 32.18 | 33.57 | 31.98 | 33.15 | +2.03% | 65,758 | 216,491,611 |
| 2024-10-30 | 32.21 | 32.69 | 31.88 | 32.49 | +0.9% | 43,590 | 140,761,063 |
| 2024-10-29 | 33.15 | 33.28 | 32.19 | 32.2 | -2.63% | 53,908 | 176,226,832 |
| 2024-10-28 | 32.95 | 33.34 | 32.65 | 33.07 | -0.9% | 46,971 | 154,834,267 |
| 2024-10-25 | 34.05 | 34.15 | 32.8 | 33.37 | -0.98% | 55,551 | 185,515,073 |
| 2024-10-24 | 33.01 | 34.1 | 33 | 33.7 | +1.51% | 44,337 | 148,757,465 |
| 2024-10-23 | 34.07 | 34.52 | 33.15 | 33.2 | -3.71% | 76,835 | 260,066,501 |
| 2024-10-22 | 36.5 | 36.5 | 33.99 | 34.48 | -4.49% | 102,461 | 357,701,352 |
| 2024-10-21 | 33.73 | 38.13 | 33.25 | 36.1 | +6.77% | 154,687 | 546,706,252 |
| 2024-10-18 | 32.82 | 34.48 | 32.51 | 33.81 | +5.03% | 112,213 | 378,194,002 |
| 2024-10-17 | 31.99 | 32.89 | 31.6 | 32.19 | +2.84% | 68,879 | 222,433,826 |
| 2024-10-16 | 30.6 | 32.02 | 30.48 | 31.3 | -0.86% | 47,559 | 149,302,058 |
| 2024-10-15 | 31.76 | 33.48 | 31.33 | 31.57 | +0.99% | 88,449 | 287,138,681 |
| 2024-10-14 | 29.68 | 31.3 | 29.1 | 31.26 | +6.22% | 58,123 | 176,553,196 |
| 2024-10-11 | 30.9 | 31.32 | 28.98 | 29.43 | -5.67% | 52,330 | 156,626,339 |
| 2024-10-10 | 31.9 | 32.99 | 30.51 | 31.2 | +0.48% | 62,253 | 197,716,016 |
| 2024-10-09 | 34.69 | 35.17 | 30.48 | 31.05 | -15.4% | 93,762 | 314,810,241 |
| 2024-10-08 | 36.38 | 36.7 | 32.01 | 36.7 | +20.01% | 138,080 | 483,034,953 |
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：