股票概览
33.37
+0.54%
+0.18
33.19
开盘价
33.93
最高价
32.99
最低价
52,885
成交量
数据更新至: 2025-03-25
技术指标
34.01
MA5 (5日均线)
34.06
MA10 (10日均线)
32.48
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 | 33.19 | 33.93 | 32.99 | 33.37 | +0.54% | 52,885 | 177,262,648 |
| 2025-03-24 | 33.5 | 33.65 | 32.65 | 33.19 | -0.98% | 62,261 | 206,032,103 |
| 2025-03-21 | 34.4 | 34.78 | 33.34 | 33.52 | -3.12% | 77,831 | 264,347,503 |
| 2025-03-20 | 35.36 | 36.1 | 34.49 | 34.6 | -2.15% | 88,013 | 310,269,880 |
| 2025-03-19 | 35 | 35.63 | 34.51 | 35.36 | +0.45% | 93,401 | 327,694,104 |
| 2025-03-18 | 33.88 | 36.15 | 33.63 | 35.2 | +3.87% | 175,417 | 616,422,742 |
| 2025-03-17 | 33.75 | 34.07 | 33 | 33.89 | +0.33% | 115,222 | 384,924,853 |
| 2025-03-14 | 34.5 | 34.89 | 33.69 | 33.78 | -0.76% | 108,526 | 368,673,683 |
| 2025-03-13 | 33.6 | 34.13 | 33.04 | 34.04 | +1.1% | 125,738 | 422,519,508 |
| 2025-03-12 | 33.55 | 34.61 | 33.11 | 33.67 | +0.18% | 195,971 | 667,094,929 |
| 2025-03-11 | 31.38 | 33.78 | 31.11 | 33.61 | +5.96% | 232,114 | 761,650,071 |
| 2025-03-10 | 30.97 | 32.2 | 30.83 | 31.72 | +1.73% | 152,269 | 480,190,957 |
| 2025-03-07 | 30.11 | 31.78 | 30.11 | 31.18 | +2.23% | 151,270 | 471,229,886 |
| 2025-03-06 | 30.2 | 30.62 | 29.96 | 30.5 | +0.13% | 93,779 | 284,152,994 |
| 2025-03-05 | 31.02 | 31.26 | 30.46 | 30.46 | -2.81% | 120,143 | 368,839,233 |
| 2025-03-04 | 30.25 | 33 | 30.19 | 31.34 | +4.47% | 182,411 | 578,920,363 |
| 2025-03-03 | 30.17 | 30.99 | 29.91 | 30 | +0.64% | 81,283 | 247,541,801 |
| 2025-02-28 | 30 | 30.41 | 29.7 | 29.81 | -1.13% | 57,044 | 171,427,131 |
| 2025-02-27 | 30.21 | 30.5 | 29.7 | 30.15 | -0.3% | 56,571 | 169,730,893 |
| 2025-02-26 | 30.17 | 30.51 | 29.99 | 30.24 | -0.36% | 65,414 | 197,706,500 |
| 2025-02-25 | 30.55 | 30.99 | 30.29 | 30.35 | -1.08% | 60,468 | 184,623,478 |
| 2025-02-24 | 30.23 | 31.38 | 30.02 | 30.68 | +1.02% | 84,573 | 259,864,643 |
| 2025-02-21 | 30.51 | 30.94 | 30.21 | 30.37 | -2% | 91,767 | 279,181,662 |
| 2025-02-20 | 30.57 | 32.28 | 30.57 | 30.99 | +5.59% | 229,647 | 720,246,750 |
| 2025-02-19 | 28.61 | 29.36 | 28.59 | 29.35 | +2.44% | 45,089 | 131,102,057 |
| 2025-02-18 | 29.17 | 29.26 | 28.55 | 28.65 | -1.75% | 43,155 | 124,683,477 |
| 2025-02-17 | 29.36 | 29.6 | 29 | 29.16 | -0.61% | 42,801 | 124,911,409 |
| 2025-02-14 | 29.42 | 29.85 | 29.2 | 29.34 | -0.41% | 42,640 | 125,731,687 |
| 2025-02-13 | 30.11 | 30.37 | 29.43 | 29.46 | -2.39% | 54,655 | 162,566,302 |
| 2025-02-12 | 29.99 | 30.21 | 29.7 | 30.18 | -0.03% | 62,315 | 186,632,332 |
| 2025-02-11 | 30.24 | 30.58 | 30.07 | 30.19 | -0.33% | 55,114 | 166,957,344 |
| 2025-02-10 | 30.13 | 30.38 | 29.82 | 30.29 | +0.5% | 53,554 | 161,542,802 |
| 2025-02-07 | 30.21 | 30.39 | 29.85 | 30.14 | -0.86% | 74,855 | 225,897,896 |
| 2025-02-06 | 29.05 | 30.6 | 29 | 30.4 | +4.18% | 101,769 | 305,218,144 |
| 2025-02-05 | 28.9 | 29.7 | 28.65 | 29.18 | +2.82% | 65,816 | 191,844,876 |
| 2025-01-27 | 29.31 | 29.31 | 28.35 | 28.38 | -2.81% | 44,467 | 127,622,590 |
| 2025-01-24 | 28.8 | 29.23 | 28.65 | 29.2 | +1.14% | 47,759 | 138,250,650 |
| 2025-01-23 | 28.94 | 29.65 | 28.73 | 28.87 | +0.31% | 70,379 | 205,666,362 |
| 2025-01-22 | 29.03 | 29.31 | 28.66 | 28.78 | -1.61% | 45,635 | 132,163,272 |
| 2025-01-21 | 29.41 | 29.52 | 28.4 | 29.25 | -0.61% | 81,780 | 236,240,913 |
| 2025-01-20 | 29.9 | 29.9 | 29.19 | 29.43 | -2.45% | 75,733 | 222,636,651 |
| 2025-01-17 | 30.08 | 30.41 | 29.59 | 30.17 | -0.36% | 77,690 | 232,563,116 |
| 2025-01-16 | 30.53 | 30.72 | 29.92 | 30.28 | -0.82% | 93,557 | 283,689,483 |
| 2025-01-15 | 30.97 | 31.25 | 29.83 | 30.53 | -2.21% | 139,170 | 423,156,576 |
| 2025-01-14 | 30.81 | 31.26 | 30.35 | 31.22 | +1.36% | 150,173 | 464,183,392 |
| 2025-01-13 | 29.5 | 31.77 | 29.37 | 30.8 | +3.22% | 179,407 | 554,434,576 |
| 2025-01-10 | 29.6 | 30.12 | 28.95 | 29.84 | +0.98% | 124,313 | 368,735,431 |
| 2025-01-09 | 29.45 | 30.12 | 29.38 | 29.55 | -0.03% | 99,152 | 294,727,091 |
| 2025-01-08 | 29.57 | 30.2 | 28.74 | 29.56 | -1.47% | 113,695 | 333,303,367 |
| 2025-01-07 | 29.52 | 30.44 | 29.18 | 30 | +1.63% | 185,577 | 553,000,934 |
| 2025-01-06 | 26.85 | 29.52 | 26.8 | 29.52 | +9.99% | 173,372 | 505,500,133 |
| 2025-01-03 | 27.25 | 27.75 | 26.77 | 26.84 | -0.92% | 37,395 | 102,018,158 |
| 2025-01-02 | 27.85 | 28.01 | 26.87 | 27.09 | -2.59% | 33,460 | 91,964,860 |
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：