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 |
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：