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 |
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：