股票概览
32.97
-1.14%
-0.38
33.39
开盘价
33.6
最高价
32.56
最低价
5,043
成交量
数据更新至: 2025-03-25
技术指标
34.67
MA5 (5日均线)
35.54
MA10 (10日均线)
35.93
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 | 33.39 | 33.6 | 32.56 | 32.97 | -1.14% | 5,043 | 16,607,573 |
| 2025-03-24 | 35.02 | 35.06 | 32.54 | 33.35 | -4.69% | 13,023 | 43,914,471 |
| 2025-03-21 | 35.85 | 35.99 | 34.61 | 34.99 | -2.4% | 10,791 | 37,873,190 |
| 2025-03-20 | 36.17 | 36.72 | 35.6 | 35.85 | -0.88% | 8,818 | 31,856,967 |
| 2025-03-19 | 36.94 | 36.95 | 36.01 | 36.17 | -2.11% | 10,171 | 36,916,685 |
| 2025-03-18 | 36.74 | 37.09 | 36.11 | 36.95 | +1.01% | 10,528 | 38,592,702 |
| 2025-03-17 | 36.75 | 37.15 | 36.23 | 36.58 | -1.45% | 14,552 | 53,180,364 |
| 2025-03-14 | 35.3 | 37.75 | 35.17 | 37.12 | +5.16% | 21,425 | 78,239,248 |
| 2025-03-13 | 36.09 | 36.17 | 34.99 | 35.3 | -2.19% | 14,129 | 49,991,460 |
| 2025-03-12 | 35.44 | 36.63 | 35.28 | 36.09 | +1.95% | 14,643 | 52,778,774 |
| 2025-03-11 | 35.01 | 35.46 | 34.68 | 35.4 | -0.31% | 11,418 | 40,047,125 |
| 2025-03-10 | 36.21 | 36.35 | 35.22 | 35.51 | -1.85% | 13,764 | 48,913,238 |
| 2025-03-07 | 36.7 | 36.84 | 35.92 | 36.18 | -1.5% | 20,122 | 73,064,584 |
| 2025-03-06 | 35.77 | 37.02 | 35.5 | 36.73 | +3.79% | 19,403 | 70,475,836 |
| 2025-03-05 | 36 | 36.2 | 35.01 | 35.39 | -2.24% | 14,868 | 52,752,075 |
| 2025-03-04 | 36.28 | 36.77 | 35.7 | 36.2 | +0.72% | 16,270 | 58,878,412 |
| 2025-03-03 | 35.76 | 36.32 | 35.42 | 35.94 | +1.3% | 12,672 | 45,526,853 |
| 2025-02-28 | 37.47 | 37.56 | 35.41 | 35.48 | -6.11% | 18,199 | 66,081,295 |
| 2025-02-27 | 38.57 | 38.83 | 37.11 | 37.79 | -2.25% | 17,120 | 64,780,687 |
| 2025-02-26 | 39.25 | 39.67 | 38.21 | 38.66 | -1.48% | 19,941 | 77,010,977 |
| 2025-02-25 | 39.38 | 40.54 | 38.82 | 39.24 | -1.58% | 17,016 | 67,045,162 |
| 2025-02-24 | 39.65 | 40.59 | 39.42 | 39.87 | +0.55% | 21,078 | 84,126,716 |
| 2025-02-21 | 38.46 | 40.07 | 37.73 | 39.65 | +3.66% | 24,173 | 94,306,688 |
| 2025-02-20 | 38.58 | 38.8 | 37.85 | 38.25 | -0.91% | 17,295 | 66,095,036 |
| 2025-02-19 | 37.39 | 38.78 | 37.09 | 38.6 | +2.71% | 19,088 | 72,797,502 |
| 2025-02-18 | 41.21 | 41.49 | 37.4 | 37.58 | -9.25% | 29,949 | 117,448,292 |
| 2025-02-17 | 41.1 | 42.48 | 40.75 | 41.41 | +4.52% | 35,300 | 146,411,468 |
| 2025-02-14 | 39.89 | 40.32 | 39.14 | 39.62 | -0.68% | 18,277 | 72,592,985 |
| 2025-02-13 | 40.95 | 41.2 | 39.56 | 39.89 | -3.06% | 22,811 | 91,617,274 |
| 2025-02-12 | 41.06 | 41.98 | 40.51 | 41.15 | -1.06% | 31,712 | 130,825,680 |
| 2025-02-11 | 40.77 | 42.58 | 40.1 | 41.59 | +1.94% | 46,093 | 190,518,961 |
| 2025-02-10 | 39.7 | 40.96 | 39.7 | 40.8 | +3.06% | 39,194 | 158,592,872 |
| 2025-02-07 | 39.53 | 40.89 | 38.89 | 39.59 | +2.14% | 32,738 | 130,930,799 |
| 2025-02-06 | 37.29 | 38.79 | 37.29 | 38.76 | +2.78% | 20,851 | 79,791,628 |
| 2025-02-05 | 37.99 | 38.15 | 37.22 | 37.71 | +2.61% | 14,397 | 54,188,611 |
| 2025-01-27 | 38.71 | 39.2 | 36.62 | 36.75 | -3.29% | 16,834 | 63,438,925 |
| 2025-01-24 | 36.75 | 38.3 | 36.45 | 38 | +3.12% | 22,040 | 82,589,518 |
| 2025-01-23 | 38.53 | 39.18 | 36.31 | 36.85 | -2.02% | 23,132 | 88,071,674 |
| 2025-01-22 | 40.4 | 40.48 | 37.6 | 37.61 | -9.79% | 33,504 | 129,801,977 |
| 2025-01-21 | 40.05 | 42.42 | 39.36 | 41.69 | +6.54% | 40,647 | 165,757,940 |
| 2025-01-20 | 39.23 | 40.35 | 38.71 | 39.13 | -2.18% | 31,755 | 124,997,942 |
| 2025-01-17 | 42.95 | 46.18 | 39.88 | 40 | -6.89% | 53,131 | 228,678,365 |
| 2025-01-16 | 39.5 | 44 | 38.81 | 42.96 | +6.92% | 51,344 | 207,121,838 |
| 2025-01-15 | 37.9 | 42 | 37.67 | 40.18 | +6.66% | 52,185 | 207,023,514 |
| 2025-01-14 | 37.1 | 38 | 35.78 | 37.67 | +8.56% | 31,782 | 117,748,648 |
| 2025-01-13 | 35.83 | 36.01 | 34 | 34.7 | -4.57% | 24,398 | 85,095,952 |
| 2025-01-10 | 39.18 | 39.18 | 36.36 | 36.36 | -8.25% | 36,350 | 136,790,502 |
| 2025-01-09 | 38.86 | 40.65 | 38.02 | 39.63 | +1.82% | 40,314 | 158,564,200 |
| 2025-01-08 | 37.61 | 39.42 | 37.18 | 38.92 | +1.94% | 41,211 | 158,015,758 |
| 2025-01-07 | 37.16 | 38.42 | 36.13 | 38.18 | +1.6% | 35,799 | 133,740,124 |
| 2025-01-06 | 40.53 | 41.19 | 36.88 | 37.58 | -6.68% | 42,920 | 166,129,573 |
| 2025-01-03 | 47.51 | 47.68 | 39.84 | 40.27 | -18.97% | 57,820 | 251,893,172 |
| 2025-01-02 | 48 | 52.5 | 47.46 | 49.7 | +4.19% | 70,037 | 348,145,261 |
| 2024-12-31 | 44.01 | 53.5 | 44.01 | 47.7 | +6% | 73,201 | 352,456,564 |
| 2024-12-30 | 42.5 | 46.23 | 42.5 | 45 | +2.76% | 35,283 | 157,573,017 |
| 2024-12-27 | 43.25 | 47.06 | 42.51 | 43.79 | -1.17% | 45,404 | 205,607,849 |
| 2024-12-26 | 41.9 | 45.5 | 41.66 | 44.31 | +4.48% | 38,846 | 167,975,586 |
| 2024-12-25 | 43.63 | 43.63 | 40.58 | 42.41 | -4.11% | 34,051 | 143,484,939 |
| 2024-12-24 | 45.32 | 45.44 | 41.3 | 44.23 | -2.06% | 42,473 | 183,002,440 |
| 2024-12-23 | 45.79 | 47.17 | 43.18 | 45.16 | -2.31% | 47,506 | 212,999,974 |
| 2024-12-20 | 48 | 48 | 45.06 | 46.23 | -5.31% | 70,536 | 327,607,815 |
| 2024-12-19 | 42.33 | 48.82 | 41.46 | 48.82 | +20.01% | 65,794 | 296,550,978 |
| 2024-12-18 | 42.08 | 42.39 | 39.39 | 40.68 | -2.68% | 37,961 | 153,414,462 |
| 2024-12-17 | 45.11 | 45.84 | 41.11 | 41.8 | -10.84% | 53,425 | 229,517,633 |
| 2024-12-16 | 45 | 50 | 45 | 46.88 | +5.87% | 88,068 | 415,185,485 |
| 2024-12-13 | 36.99 | 44.28 | 36.9 | 44.28 | +20% | 86,829 | 355,416,434 |
| 2024-12-12 | 36.97 | 37.46 | 36.6 | 36.9 | -0.32% | 18,249 | 67,602,107 |
| 2024-12-11 | 36.3 | 37.13 | 36.18 | 37.02 | +1.37% | 18,868 | 69,341,655 |
| 2024-12-10 | 37.21 | 37.51 | 36.3 | 36.52 | +0.94% | 27,168 | 100,220,775 |
| 2024-12-09 | 36.48 | 36.6 | 35.61 | 36.18 | -0.96% | 16,187 | 58,385,699 |
| 2024-12-06 | 36.07 | 37.17 | 35.92 | 36.53 | +1.08% | 24,029 | 88,127,721 |
| 2024-12-05 | 35.92 | 36.3 | 35.81 | 36.14 | +0.81% | 17,082 | 61,608,634 |
| 2024-12-04 | 37.22 | 37.26 | 35.6 | 35.85 | -4.6% | 25,948 | 93,916,195 |
| 2024-12-03 | 37 | 37.58 | 35.58 | 37.58 | +1.98% | 37,201 | 136,327,407 |
| 2024-12-02 | 36.5 | 37.85 | 36.2 | 36.85 | -0.41% | 40,906 | 151,277,066 |
| 2024-11-29 | 37.72 | 38.19 | 35.82 | 37 | -3.39% | 54,067 | 198,556,175 |
| 2024-11-28 | 42 | 43.99 | 37.26 | 38.3 | -3.28% | 93,302 | 381,234,784 |
| 2024-11-27 | 33.28 | 39.6 | 32.75 | 39.6 | +20% | 73,856 | 269,562,112 |
| 2024-11-26 | 32.45 | 34.21 | 32.26 | 33 | +2.45% | 27,455 | 91,740,998 |
| 2024-11-25 | 31.34 | 32.3 | 30.52 | 32.21 | +2.78% | 16,034 | 50,518,901 |
| 2024-11-22 | 32.75 | 34.2 | 31.11 | 31.34 | -3.98% | 21,198 | 69,758,201 |
| 2024-11-21 | 32.72 | 33.18 | 32.04 | 32.64 | -0.03% | 11,616 | 37,984,751 |
| 2024-11-20 | 31.17 | 32.79 | 30.91 | 32.65 | +4.48% | 13,829 | 44,409,696 |
| 2024-11-19 | 30.78 | 31.25 | 30.1 | 31.25 | +2.29% | 12,132 | 37,200,745 |
| 2024-11-18 | 32.2 | 33.18 | 30.3 | 30.55 | -5.27% | 19,560 | 60,589,966 |
| 2024-11-15 | 32.07 | 34.16 | 32.07 | 32.25 | +0.06% | 26,710 | 88,418,138 |
| 2024-11-14 | 33.04 | 34 | 32.23 | 32.23 | -2.13% | 20,314 | 67,473,716 |
| 2024-11-13 | 32.98 | 33.7 | 32 | 32.93 | +0.15% | 14,154 | 46,353,268 |
| 2024-11-12 | 33.58 | 34.2 | 32.46 | 32.88 | -1.2% | 14,551 | 48,522,400 |
| 2024-11-11 | 32.83 | 33.45 | 32.41 | 33.28 | +2.12% | 10,480 | 34,535,083 |
| 2024-11-08 | 33.64 | 33.66 | 32.32 | 32.59 | -1.6% | 13,559 | 44,526,345 |
| 2024-11-07 | 32.3 | 33.66 | 31.78 | 33.12 | +2.73% | 9,529 | 31,415,118 |
| 2024-11-06 | 32.37 | 32.83 | 31.84 | 32.24 | -0.37% | 10,468 | 33,890,561 |
| 2024-11-05 | 31.46 | 32.74 | 31.06 | 32.36 | +3.22% | 13,199 | 42,178,343 |
| 2024-11-04 | 30.2 | 31.58 | 29.9 | 31.35 | +3.6% | 11,287 | 34,820,307 |
| 2024-11-01 | 32.68 | 32.9 | 30.26 | 30.26 | -7.6% | 17,608 | 54,695,206 |
| 2024-10-31 | 32.97 | 33.6 | 32.5 | 32.75 | -0.88% | 11,574 | 38,162,463 |
| 2024-10-30 | 32.63 | 34.52 | 32.39 | 33.04 | +0.58% | 15,913 | 53,038,412 |
| 2024-10-29 | 34.76 | 35.15 | 32.71 | 32.85 | -4.73% | 18,776 | 63,241,565 |
| 2024-10-28 | 33.57 | 34.88 | 33.5 | 34.48 | +2.34% | 15,009 | 51,681,622 |
| 2024-10-25 | 32.95 | 33.75 | 32.82 | 33.69 | +2.53% | 11,802 | 39,596,105 |
| 2024-10-24 | 33.11 | 33.31 | 32.53 | 32.86 | -1.29% | 7,849 | 25,869,064 |
| 2024-10-23 | 33.89 | 34.36 | 33.15 | 33.29 | -2.26% | 11,867 | 40,060,884 |
| 2024-10-22 | 33.71 | 34.33 | 33.4 | 34.06 | +0.44% | 12,379 | 41,900,838 |
| 2024-10-21 | 33.12 | 34.44 | 32.88 | 33.91 | +2.45% | 16,477 | 55,372,664 |
| 2024-10-18 | 31.77 | 33.59 | 31.68 | 33.1 | +3.86% | 16,498 | 54,044,525 |
| 2024-10-17 | 32.9 | 33.59 | 31.87 | 31.87 | -3.16% | 15,802 | 51,621,483 |
| 2024-10-16 | 31 | 33.46 | 30.96 | 32.91 | +3.13% | 15,979 | 52,392,164 |
| 2024-10-15 | 32 | 32.98 | 31.8 | 31.91 | -1.75% | 12,956 | 41,931,908 |
| 2024-10-14 | 32.05 | 32.6 | 31.11 | 32.48 | +3.9% | 13,357 | 42,806,190 |
| 2024-10-11 | 33.5 | 33.5 | 30.53 | 31.26 | -5.76% | 16,572 | 52,391,204 |
| 2024-10-10 | 32.23 | 35.5 | 31.49 | 33.17 | +3.01% | 25,997 | 86,923,401 |
| 2024-10-09 | 34.61 | 34.84 | 31.58 | 32.2 | -10.31% | 24,015 | 79,990,553 |
| 2024-10-08 | 38.36 | 38.5 | 32.59 | 35.9 | +10.87% | 35,845 | 127,035,237 |
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：