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 |
| 2024-12-31 | 28.71 | 28.78 | 27.8 | 27.81 | -3% | 29,514 | 82,991,473 |
| 2024-12-30 | 28.55 | 28.76 | 28.3 | 28.67 | +0.31% | 23,073 | 65,847,618 |
| 2024-12-27 | 28.5 | 28.94 | 28.5 | 28.58 | +0.42% | 24,019 | 68,949,477 |
| 2024-12-26 | 28.23 | 28.71 | 28.18 | 28.46 | +0.81% | 18,028 | 51,384,212 |
| 2024-12-25 | 28.67 | 28.68 | 28.05 | 28.23 | -1.22% | 24,432 | 69,075,118 |
| 2024-12-24 | 28.27 | 28.79 | 28.27 | 28.58 | +1.06% | 24,016 | 68,657,481 |
| 2024-12-23 | 28.99 | 29.1 | 28.22 | 28.28 | -2.45% | 37,018 | 105,750,440 |
| 2024-12-20 | 29 | 29.19 | 28.89 | 28.99 | -0.17% | 25,688 | 74,575,192 |
| 2024-12-19 | 28.78 | 29.16 | 28.55 | 29.04 | +0.31% | 31,017 | 89,478,038 |
| 2024-12-18 | 28.98 | 29.2 | 28.92 | 28.95 | +0.03% | 25,924 | 75,305,425 |
| 2024-12-17 | 29.07 | 29.35 | 28.88 | 28.94 | -0.45% | 32,515 | 94,555,210 |
| 2024-12-16 | 29.51 | 29.6 | 28.97 | 29.07 | -1.52% | 35,597 | 103,740,377 |
| 2024-12-13 | 30.13 | 30.15 | 29.51 | 29.52 | -2.73% | 46,567 | 138,408,141 |
| 2024-12-12 | 30.4 | 30.53 | 30.03 | 30.35 | -0.23% | 34,413 | 104,017,221 |
| 2024-12-11 | 30.13 | 30.57 | 30.09 | 30.42 | +0.93% | 34,607 | 104,967,385 |
| 2024-12-10 | 30.96 | 30.98 | 30.08 | 30.14 | +0.43% | 53,339 | 162,964,094 |
| 2024-12-09 | 30.39 | 30.71 | 29.82 | 30.01 | -1.86% | 44,715 | 135,233,356 |
| 2024-12-06 | 30.7 | 30.82 | 30.06 | 30.58 | -0.46% | 45,778 | 139,502,966 |
| 2024-12-05 | 30.6 | 30.92 | 30.4 | 30.72 | -0.45% | 46,799 | 143,462,485 |
| 2024-12-04 | 31.86 | 31.99 | 30.66 | 30.86 | -0.58% | 77,145 | 240,205,218 |
| 2024-12-03 | 31.3 | 31.6 | 30.79 | 31.04 | -0.8% | 69,972 | 218,163,953 |
| 2024-12-02 | 29.93 | 31.91 | 29.8 | 31.29 | +4.58% | 103,331 | 321,236,937 |
| 2024-11-29 | 29.58 | 30.15 | 29.24 | 29.92 | +1.25% | 45,706 | 136,143,610 |
| 2024-11-28 | 30.1 | 30.26 | 29.49 | 29.55 | -1.99% | 39,475 | 117,753,755 |
| 2024-11-27 | 29.8 | 30.17 | 28.94 | 30.15 | +0.5% | 54,233 | 159,684,174 |
| 2024-11-26 | 30.63 | 31.25 | 29.95 | 30 | -2.15% | 59,044 | 179,768,138 |
| 2024-11-25 | 30.52 | 31.35 | 30.18 | 30.66 | +0.46% | 79,212 | 243,261,969 |
| 2024-11-22 | 31.2 | 32.1 | 30.21 | 30.52 | -2.34% | 126,760 | 394,812,981 |
| 2024-11-21 | 31.3 | 32 | 30.4 | 31.25 | +0.51% | 80,398 | 252,109,611 |
| 2024-11-20 | 30.4 | 31.48 | 30.13 | 31.09 | +2.34% | 73,134 | 225,915,183 |
| 2024-11-19 | 29.7 | 30.44 | 29.48 | 30.38 | +2.88% | 62,339 | 186,999,646 |
| 2024-11-18 | 30.5 | 30.99 | 29.44 | 29.53 | -3.05% | 68,273 | 205,227,875 |
| 2024-11-15 | 31.2 | 31.58 | 30.44 | 30.46 | -3.02% | 63,127 | 195,727,013 |
| 2024-11-14 | 32.08 | 32.58 | 31.26 | 31.41 | -4.06% | 90,700 | 288,909,729 |
| 2024-11-13 | 32.7 | 34.2 | 32.34 | 32.74 | +0.15% | 96,035 | 317,931,753 |
| 2024-11-12 | 33.63 | 33.98 | 32.31 | 32.69 | -2.71% | 98,968 | 328,556,865 |
| 2024-11-11 | 32.6 | 33.67 | 32.41 | 33.6 | +2.44% | 112,033 | 372,993,945 |
| 2024-11-08 | 33.97 | 34.3 | 32.74 | 32.8 | -2.81% | 158,695 | 530,826,926 |
| 2024-11-07 | 34.4 | 34.86 | 33.01 | 33.75 | -1.89% | 174,723 | 592,346,091 |
| 2024-11-06 | 33.5 | 35.2 | 33.01 | 34.4 | +2.72% | 270,008 | 918,904,779 |
| 2024-11-05 | 31.2 | 34.77 | 31.2 | 33.49 | +4.66% | 263,755 | 864,061,768 |
| 2024-11-04 | 34.82 | 35 | 31.25 | 32 | -3.67% | 340,028 | 1,110,949,376 |
| 2024-11-01 | 30.8 | 33.22 | 30.8 | 33.22 | +10% | 199,455 | 653,684,889 |
| 2024-10-31 | 29.02 | 30.68 | 28.97 | 30.2 | +3.46% | 116,742 | 350,111,668 |
| 2024-10-30 | 29.85 | 30 | 29.01 | 29.19 | -1.68% | 63,178 | 185,649,781 |
| 2024-10-29 | 30.08 | 30.61 | 29.41 | 29.69 | -1.69% | 87,850 | 262,742,341 |
| 2024-10-28 | 29.6 | 30.5 | 29.3 | 30.2 | +1.27% | 88,315 | 265,582,731 |
| 2024-10-25 | 28.65 | 30.68 | 28.65 | 29.82 | +3.33% | 132,402 | 393,830,107 |
| 2024-10-24 | 29.25 | 29.7 | 28.69 | 28.86 | -2.3% | 63,489 | 184,267,104 |
| 2024-10-23 | 28.56 | 29.59 | 28.3 | 29.54 | +3.5% | 121,218 | 354,119,588 |
| 2024-10-22 | 28.15 | 29.11 | 28 | 28.54 | +1.39% | 75,944 | 217,186,051 |
| 2024-10-21 | 27.94 | 28.86 | 27.69 | 28.15 | +1.99% | 78,859 | 222,875,611 |
| 2024-10-18 | 26.8 | 28.2 | 26.67 | 27.6 | +2.87% | 64,400 | 176,451,946 |
| 2024-10-17 | 27.66 | 27.66 | 26.81 | 26.83 | -1.83% | 36,978 | 100,446,213 |
| 2024-10-16 | 27.2 | 27.74 | 27.01 | 27.33 | -0.26% | 34,879 | 95,728,744 |
| 2024-10-15 | 28.1 | 28.28 | 27.4 | 27.4 | -3.04% | 44,995 | 125,007,092 |
| 2024-10-14 | 27.75 | 28.35 | 27.3 | 28.26 | +1.87% | 41,247 | 114,961,753 |
| 2024-10-11 | 28.82 | 29.03 | 27.47 | 27.74 | -3.81% | 52,770 | 148,609,476 |
| 2024-10-10 | 28.7 | 29.95 | 28.21 | 28.84 | +0.45% | 71,029 | 207,044,460 |
| 2024-10-09 | 30.5 | 30.6 | 28.68 | 28.71 | -8.8% | 102,650 | 303,881,794 |
| 2024-10-08 | 32.98 | 32.98 | 29.99 | 31.48 | +4.97% | 166,428 | 525,062,844 |
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：