股票概览
32.96
-1.9%
-0.64
33.68
开盘价
33.89
最高价
32.62
最低价
11,070
成交量
数据更新至: 2025-03-25
技术指标
34.13
MA5 (5日均线)
34.79
MA10 (10日均线)
35.84
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 | 33.68 | 33.89 | 32.62 | 32.96 | -1.9% | 11,070 | 36,661,900 |
| 2025-03-24 | 33.77 | 34.39 | 32.5 | 33.6 | -0.5% | 22,409 | 75,218,228 |
| 2025-03-21 | 35.13 | 35.38 | 33.76 | 33.77 | -3.73% | 26,847 | 92,177,571 |
| 2025-03-20 | 35.21 | 35.69 | 34.75 | 35.08 | -0.51% | 22,600 | 79,500,363 |
| 2025-03-19 | 36.01 | 36.07 | 34.74 | 35.26 | -2.84% | 35,007 | 123,160,502 |
| 2025-03-18 | 35.09 | 36.99 | 35.09 | 36.29 | +3.69% | 48,973 | 176,907,148 |
| 2025-03-17 | 35.6 | 35.6 | 34.68 | 35 | -2.18% | 32,127 | 112,246,170 |
| 2025-03-14 | 34.61 | 36.16 | 34.15 | 35.78 | +3.41% | 40,911 | 144,419,662 |
| 2025-03-13 | 35.32 | 35.58 | 34.08 | 34.6 | -2.75% | 37,025 | 128,190,376 |
| 2025-03-12 | 36.6 | 36.67 | 35.22 | 35.58 | -2.06% | 43,741 | 155,965,462 |
| 2025-03-11 | 36.9 | 37.48 | 35.85 | 36.33 | -2.52% | 39,039 | 142,173,212 |
| 2025-03-10 | 37.41 | 38.04 | 36.63 | 37.27 | -1.01% | 27,656 | 103,348,028 |
| 2025-03-07 | 37.42 | 38.5 | 37.23 | 37.65 | -0.08% | 43,932 | 166,452,984 |
| 2025-03-06 | 38.15 | 38.55 | 37.35 | 37.68 | -0.92% | 52,328 | 197,844,862 |
| 2025-03-05 | 36.17 | 38.59 | 36.17 | 38.03 | +4.88% | 56,249 | 212,897,343 |
| 2025-03-04 | 35.3 | 36.76 | 35.02 | 36.26 | +1.26% | 32,110 | 116,741,116 |
| 2025-03-03 | 35.12 | 36.52 | 34.08 | 35.81 | +2.14% | 48,614 | 174,273,285 |
| 2025-02-28 | 37.39 | 37.39 | 34.36 | 35.06 | -7.62% | 101,675 | 360,014,300 |
| 2025-02-27 | 36.65 | 39 | 36.4 | 37.95 | +3.04% | 113,841 | 433,297,393 |
| 2025-02-26 | 36.11 | 37.28 | 36.05 | 36.83 | +2.31% | 65,625 | 240,467,477 |
| 2025-02-25 | 36.23 | 36.66 | 35.72 | 36 | -2.83% | 64,609 | 233,841,554 |
| 2025-02-24 | 37.63 | 37.63 | 36.26 | 37.05 | -1.88% | 66,672 | 245,664,057 |
| 2025-02-21 | 38.08 | 39.22 | 37 | 37.76 | -3.06% | 126,364 | 477,765,210 |
| 2025-02-20 | 40.1 | 40.58 | 37.7 | 38.95 | -5.44% | 137,057 | 532,934,537 |
| 2025-02-19 | 38.73 | 41.4 | 38.2 | 41.19 | +6.08% | 129,615 | 520,099,042 |
| 2025-02-18 | 39.03 | 41.13 | 38.26 | 38.83 | -0.23% | 121,566 | 483,964,912 |
| 2025-02-17 | 38.6 | 41.81 | 37.37 | 38.92 | +0.05% | 106,644 | 416,815,712 |
| 2025-02-14 | 37.09 | 41.16 | 36.4 | 38.9 | +4.4% | 119,555 | 469,530,624 |
| 2025-02-13 | 37.54 | 40.3 | 37.17 | 37.26 | -1.66% | 114,462 | 443,551,412 |
| 2025-02-12 | 38 | 39.62 | 37.33 | 37.89 | -1.58% | 88,901 | 339,346,804 |
| 2025-02-11 | 35.47 | 40.58 | 34.91 | 38.5 | +8.42% | 146,537 | 554,730,902 |
| 2025-02-10 | 34.7 | 36 | 34.36 | 35.51 | -0.7% | 95,519 | 336,080,076 |
| 2025-02-07 | 36.69 | 38.66 | 34.61 | 35.76 | 0% | 187,677 | 692,941,797 |
| 2025-02-06 | 32.76 | 36.7 | 32.28 | 35.76 | +8.99% | 175,927 | 604,245,993 |
| 2025-02-05 | 30.3 | 33.99 | 28.7 | 32.81 | +6.35% | 147,309 | 457,513,711 |
| 2025-01-27 | 30.4 | 31.18 | 29.6 | 30.85 | +0.49% | 86,992 | 263,842,549 |
| 2025-01-24 | 28.68 | 31.23 | 28.32 | 30.7 | +7.12% | 102,161 | 306,398,108 |
| 2025-01-23 | 29.4 | 29.76 | 28.66 | 28.66 | -2.85% | 58,326 | 170,292,375 |
| 2025-01-22 | 29 | 29.99 | 28.82 | 29.5 | +1.37% | 76,658 | 226,732,715 |
| 2025-01-21 | 29.2 | 29.28 | 28.52 | 29.1 | -0.58% | 41,971 | 121,375,933 |
| 2025-01-20 | 29.18 | 29.65 | 28.82 | 29.27 | +0.34% | 66,404 | 193,948,475 |
| 2025-01-17 | 27.38 | 29.98 | 27.22 | 29.17 | +6.03% | 93,099 | 269,991,544 |
| 2025-01-16 | 28.03 | 28.49 | 27.15 | 27.51 | -1.5% | 34,289 | 94,948,267 |
| 2025-01-15 | 28.23 | 28.69 | 27.77 | 27.93 | -1.72% | 29,123 | 81,929,084 |
| 2025-01-14 | 27.08 | 28.43 | 26.92 | 28.42 | +5.45% | 44,862 | 125,137,019 |
| 2025-01-13 | 27.19 | 27.5 | 26.2 | 26.95 | -1.64% | 35,953 | 96,680,680 |
| 2025-01-10 | 28.48 | 28.57 | 27.4 | 27.4 | -3.52% | 54,404 | 151,909,386 |
| 2025-01-09 | 26.11 | 28.88 | 26.11 | 28.4 | +7.9% | 91,143 | 256,790,465 |
| 2025-01-08 | 25.65 | 26.85 | 25.3 | 26.32 | +1.82% | 38,688 | 100,835,551 |
| 2025-01-07 | 24.51 | 25.9 | 24.48 | 25.85 | +5.3% | 26,807 | 67,494,827 |
| 2025-01-06 | 24.75 | 25.1 | 24.03 | 24.55 | -0.61% | 22,000 | 54,373,063 |
| 2025-01-03 | 26.03 | 26.43 | 24.57 | 24.7 | -4.93% | 33,531 | 84,915,464 |
| 2025-01-02 | 26.24 | 27.15 | 25.5 | 25.98 | -0.92% | 46,393 | 122,582,633 |
| 2024-12-31 | 28.46 | 28.48 | 26.21 | 26.22 | -7.68% | 56,865 | 153,751,005 |
| 2024-12-30 | 28.85 | 29.34 | 27.89 | 28.4 | -1.97% | 35,160 | 100,292,662 |
| 2024-12-27 | 29.45 | 29.49 | 28.65 | 28.97 | -1.26% | 44,639 | 129,642,733 |
| 2024-12-26 | 27.91 | 29.4 | 27.6 | 29.34 | +4.26% | 58,831 | 170,224,406 |
| 2024-12-25 | 28.8 | 28.99 | 27.72 | 28.14 | -2.46% | 36,641 | 103,766,493 |
| 2024-12-24 | 27.75 | 28.87 | 27.75 | 28.85 | +4.26% | 52,122 | 148,422,213 |
| 2024-12-23 | 29.21 | 29.41 | 27.45 | 27.67 | -5.24% | 51,312 | 144,963,248 |
| 2024-12-20 | 28.83 | 30.29 | 28.83 | 29.2 | +1.32% | 74,671 | 220,095,045 |
| 2024-12-19 | 28.8 | 29.07 | 28.03 | 28.82 | -1.74% | 64,969 | 185,617,237 |
| 2024-12-18 | 28.06 | 29.5 | 27.4 | 29.33 | +3.2% | 98,964 | 284,051,940 |
| 2024-12-17 | 27.51 | 29.23 | 27.3 | 28.42 | +2.97% | 86,059 | 245,369,988 |
| 2024-12-16 | 27.25 | 28.3 | 27.05 | 27.6 | +0.66% | 32,503 | 90,545,854 |
| 2024-12-13 | 27.78 | 28.48 | 27.42 | 27.42 | -1.69% | 25,079 | 69,587,811 |
| 2024-12-12 | 27.81 | 28.27 | 27.45 | 27.89 | -0.07% | 27,352 | 76,150,641 |
| 2024-12-11 | 27.82 | 28 | 27.5 | 27.91 | -0.32% | 29,641 | 82,280,458 |
| 2024-12-10 | 28.49 | 28.73 | 27.58 | 28 | +0.72% | 58,879 | 165,712,736 |
| 2024-12-09 | 27.4 | 28.38 | 27.03 | 27.8 | +3.15% | 56,222 | 155,629,212 |
| 2024-12-06 | 26.91 | 27.15 | 26.69 | 26.95 | -0.07% | 15,926 | 42,900,746 |
| 2024-12-05 | 26.59 | 27.16 | 26.3 | 26.97 | +1.31% | 19,349 | 52,203,265 |
| 2024-12-04 | 26.94 | 27.23 | 26.5 | 26.62 | -1.26% | 19,834 | 53,352,091 |
| 2024-12-03 | 26.88 | 27.16 | 26.55 | 26.96 | +0.37% | 14,857 | 39,904,894 |
| 2024-12-02 | 26.4 | 26.97 | 26.32 | 26.86 | +1.97% | 19,093 | 51,106,621 |
| 2024-11-29 | 25.94 | 26.5 | 25.62 | 26.34 | +1.39% | 17,835 | 46,652,256 |
| 2024-11-28 | 26.31 | 26.33 | 25.87 | 25.98 | -0.84% | 14,581 | 38,086,229 |
| 2024-11-27 | 25.25 | 26.26 | 24.65 | 26.2 | +2.95% | 20,835 | 52,739,176 |
| 2024-11-26 | 25.5 | 25.96 | 25.25 | 25.45 | -0.43% | 12,078 | 31,018,773 |
| 2024-11-25 | 25.1 | 25.57 | 24.88 | 25.56 | +1.35% | 17,547 | 44,327,687 |
| 2024-11-22 | 26.57 | 26.87 | 25.16 | 25.22 | -4.72% | 24,318 | 63,245,005 |
| 2024-11-21 | 26.81 | 26.86 | 26.06 | 26.47 | -1.42% | 19,561 | 51,861,786 |
| 2024-11-20 | 26.83 | 27.07 | 26.57 | 26.85 | -0.48% | 22,000 | 59,018,870 |
| 2024-11-19 | 25.82 | 27 | 25.8 | 26.98 | +4.49% | 23,790 | 63,006,434 |
| 2024-11-18 | 26.99 | 27.3 | 25.55 | 25.82 | -4.93% | 29,550 | 77,113,496 |
| 2024-11-15 | 27.17 | 28.33 | 27 | 27.16 | 0% | 34,545 | 95,530,262 |
| 2024-11-14 | 28.12 | 28.18 | 27.11 | 27.16 | -3.41% | 23,944 | 65,830,697 |
| 2024-11-13 | 27.73 | 28.14 | 27.28 | 28.12 | +1.01% | 24,314 | 67,675,120 |
| 2024-11-12 | 28.35 | 28.48 | 27.46 | 27.84 | -1.07% | 36,147 | 101,364,391 |
| 2024-11-11 | 27.06 | 28.23 | 27.06 | 28.14 | +3.23% | 38,598 | 107,689,178 |
| 2024-11-08 | 27.5 | 27.88 | 27.01 | 27.26 | +0.29% | 36,701 | 100,852,429 |
| 2024-11-07 | 26.71 | 27.18 | 26.5 | 27.18 | +1.49% | 23,716 | 63,799,172 |
| 2024-11-06 | 26.9 | 27.26 | 26.49 | 26.78 | -0.19% | 33,164 | 89,159,121 |
| 2024-11-05 | 26.12 | 26.96 | 26.01 | 26.83 | +2.72% | 25,714 | 68,426,641 |
| 2024-11-04 | 25.45 | 26.28 | 25.45 | 26.12 | +2.59% | 18,366 | 47,726,769 |
| 2024-11-01 | 26.6 | 26.97 | 25.33 | 25.46 | -5.88% | 35,349 | 91,834,036 |
| 2024-10-31 | 27 | 27.55 | 26.7 | 27.05 | -0.41% | 35,150 | 95,445,130 |
| 2024-10-30 | 27.06 | 27.86 | 26.62 | 27.16 | -2.06% | 37,934 | 103,326,854 |
| 2024-10-29 | 28.81 | 28.97 | 27.63 | 27.73 | -4.97% | 57,361 | 160,815,805 |
| 2024-10-28 | 27.84 | 29.8 | 27.66 | 29.18 | +8.8% | 83,553 | 240,408,697 |
| 2024-10-25 | 26.56 | 27.18 | 26.3 | 26.82 | +0.94% | 27,984 | 75,027,293 |
| 2024-10-24 | 26.52 | 26.85 | 26.11 | 26.57 | +0.26% | 22,064 | 58,508,427 |
| 2024-10-23 | 26.62 | 26.95 | 26.32 | 26.5 | -0.45% | 29,221 | 77,820,054 |
| 2024-10-22 | 27 | 27.12 | 26.2 | 26.62 | -1.84% | 49,203 | 131,218,709 |
| 2024-10-21 | 27.16 | 27.97 | 26.76 | 27.12 | +1.35% | 48,143 | 131,596,702 |
| 2024-10-18 | 25.24 | 27.39 | 25.01 | 26.76 | +6.06% | 50,028 | 132,212,813 |
| 2024-10-17 | 25 | 25.85 | 25 | 25.23 | +0.92% | 21,078 | 53,737,443 |
| 2024-10-16 | 25 | 25.29 | 24.7 | 25 | -1.15% | 19,075 | 47,640,489 |
| 2024-10-15 | 25.79 | 26.29 | 25.29 | 25.29 | -2.47% | 27,020 | 69,698,341 |
| 2024-10-14 | 25.42 | 25.98 | 24.87 | 25.93 | +2.53% | 27,568 | 70,588,542 |
| 2024-10-11 | 26.72 | 27 | 25.03 | 25.29 | -6.33% | 34,782 | 89,176,671 |
| 2024-10-10 | 27.32 | 28.16 | 26.52 | 27 | 0% | 32,924 | 89,785,171 |
| 2024-10-09 | 28.2 | 29.28 | 26.31 | 27 | -11.13% | 61,235 | 171,562,288 |
| 2024-10-08 | 31.54 | 31.6 | 27.3 | 30.38 | +14.77% | 91,672 | 270,977,789 |
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：