股票概览
32.97
+3.48%
+1.11
31.93
开盘价
33.68
最高价
31.46
最低价
655,548
成交量
数据更新至: 2025-03-25
技术指标
32.64
MA5 (5日均线)
33.06
MA10 (10日均线)
33.77
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 | 31.93 | 33.68 | 31.46 | 32.97 | +3.48% | 655,548 | 2,144,958,472 |
| 2025-03-24 | 31.8 | 32.04 | 31.2 | 31.86 | +0.22% | 350,268 | 1,107,530,018 |
| 2025-03-21 | 32.88 | 33.25 | 31.68 | 31.79 | -4.02% | 584,170 | 1,889,614,156 |
| 2025-03-20 | 33.51 | 33.56 | 32.9 | 33.12 | -1.05% | 332,533 | 1,103,101,681 |
| 2025-03-19 | 33.31 | 33.75 | 33.2 | 33.47 | +0.6% | 405,959 | 1,359,064,942 |
| 2025-03-18 | 33.46 | 33.47 | 33.03 | 33.27 | -0.57% | 324,944 | 1,080,709,607 |
| 2025-03-17 | 33.8 | 33.98 | 33.33 | 33.46 | -0.86% | 392,581 | 1,316,362,743 |
| 2025-03-14 | 32.97 | 33.83 | 32.71 | 33.75 | +2.21% | 453,475 | 1,520,907,685 |
| 2025-03-13 | 33.92 | 33.95 | 32.76 | 33.02 | -2.62% | 515,285 | 1,712,875,399 |
| 2025-03-12 | 34.35 | 34.65 | 33.91 | 33.91 | -0.62% | 339,275 | 1,158,634,185 |
| 2025-03-11 | 33.76 | 34.12 | 33.55 | 34.12 | -0.2% | 353,457 | 1,193,412,491 |
| 2025-03-10 | 34.75 | 34.76 | 33.9 | 34.19 | -1.61% | 412,858 | 1,409,313,763 |
| 2025-03-07 | 35 | 35.06 | 34.53 | 34.75 | -0.71% | 412,906 | 1,434,766,114 |
| 2025-03-06 | 34.85 | 35.58 | 34.72 | 35 | +0.49% | 710,228 | 2,498,805,457 |
| 2025-03-05 | 33.9 | 35.09 | 33.73 | 34.83 | +2.93% | 718,794 | 2,485,376,039 |
| 2025-03-04 | 33.72 | 34 | 33.24 | 33.84 | +0.36% | 484,102 | 1,622,624,288 |
| 2025-03-03 | 33.55 | 34.5 | 33.51 | 33.72 | -0.24% | 637,015 | 2,161,142,225 |
| 2025-02-28 | 35.07 | 35.07 | 33.79 | 33.8 | -4.28% | 749,634 | 2,575,388,964 |
| 2025-02-27 | 35.15 | 36.07 | 35.08 | 35.31 | +0.31% | 632,509 | 2,240,873,086 |
| 2025-02-26 | 35.35 | 36.06 | 34.98 | 35.2 | -1.62% | 801,640 | 2,839,981,439 |
| 2025-02-25 | 34.8 | 36.23 | 34.65 | 35.78 | +1.85% | 1,009,120 | 3,602,265,025 |
| 2025-02-24 | 35.18 | 35.68 | 34.5 | 35.13 | -2.14% | 1,093,160 | 3,825,125,215 |
| 2025-02-21 | 36.77 | 36.78 | 35.15 | 35.9 | -6.39% | 1,843,205 | 6,616,180,414 |
| 2025-02-20 | 40 | 40.55 | 37.8 | 38.35 | -3.74% | 1,147,414 | 4,428,615,231 |
| 2025-02-19 | 38.98 | 40.11 | 38.58 | 39.84 | +2.21% | 767,525 | 3,032,316,559 |
| 2025-02-18 | 38.65 | 40.2 | 38.11 | 38.98 | +0.23% | 819,233 | 3,212,899,803 |
| 2025-02-17 | 39.5 | 39.79 | 38.49 | 38.89 | -2.8% | 880,591 | 3,421,260,058 |
| 2025-02-14 | 40.75 | 41.33 | 39.5 | 40.01 | -0.94% | 686,548 | 2,779,415,493 |
| 2025-02-13 | 40.1 | 41.36 | 39.9 | 40.39 | -0.42% | 712,038 | 2,902,980,312 |
| 2025-02-12 | 42.35 | 42.66 | 40.28 | 40.56 | -5.85% | 1,175,557 | 4,825,042,414 |
| 2025-02-11 | 43.1 | 44.8 | 42.3 | 43.08 | +0.89% | 895,715 | 3,866,885,453 |
| 2025-02-10 | 42.4 | 43.44 | 42.03 | 42.7 | +1.84% | 1,009,779 | 4,304,729,445 |
| 2025-02-07 | 39.4 | 42.58 | 39.37 | 41.93 | +5.46% | 1,329,618 | 5,462,091,117 |
| 2025-02-06 | 40.08 | 40.5 | 38.9 | 39.76 | -0.8% | 875,311 | 3,486,166,990 |
| 2025-02-05 | 40.48 | 40.86 | 38.5 | 40.08 | -1.98% | 871,672 | 3,450,693,552 |
| 2025-01-27 | 41.84 | 41.84 | 40.23 | 40.89 | -2.9% | 736,166 | 3,028,166,261 |
| 2025-01-24 | 41.22 | 42.31 | 41.21 | 42.11 | +2.13% | 692,983 | 2,897,545,594 |
| 2025-01-23 | 41.5 | 43 | 40.91 | 41.23 | +0.59% | 1,125,655 | 4,722,459,150 |
| 2025-01-22 | 39.7 | 41.5 | 39.5 | 40.99 | +2.32% | 907,138 | 3,701,774,437 |
| 2025-01-21 | 39.94 | 40.4 | 39.3 | 40.06 | +1.57% | 783,763 | 3,121,290,978 |
| 2025-01-20 | 39 | 40.26 | 38.75 | 39.44 | +2.79% | 870,304 | 3,439,472,400 |
| 2025-01-17 | 37.81 | 38.85 | 37.8 | 38.37 | +0.74% | 497,111 | 1,903,880,714 |
| 2025-01-16 | 38.1 | 39.2 | 37.45 | 38.09 | -0.29% | 671,627 | 2,567,219,091 |
| 2025-01-15 | 37.3 | 38.76 | 37.2 | 38.2 | +1.33% | 950,584 | 3,620,902,016 |
| 2025-01-14 | 34.42 | 37.82 | 34.25 | 37.7 | +9.66% | 1,400,567 | 5,147,711,439 |
| 2025-01-13 | 34.98 | 35.46 | 33.76 | 34.38 | -2.47% | 729,052 | 2,516,081,351 |
| 2025-01-10 | 35.6 | 36.4 | 35.1 | 35.25 | -1.59% | 605,941 | 2,163,387,057 |
| 2025-01-09 | 35.85 | 36.89 | 35.68 | 35.82 | -0.53% | 437,317 | 1,578,251,255 |
| 2025-01-08 | 36 | 36.45 | 35.1 | 36.01 | -0.94% | 566,850 | 2,031,108,112 |
| 2025-01-07 | 35.02 | 36.39 | 34.95 | 36.35 | +3.86% | 655,006 | 2,351,429,308 |
| 2025-01-06 | 35.65 | 36 | 34.49 | 35 | -1.82% | 638,695 | 2,247,952,143 |
| 2025-01-03 | 35.9 | 36.35 | 34.95 | 35.65 | -1.03% | 620,565 | 2,217,787,720 |
| 2025-01-02 | 37.19 | 37.8 | 35.58 | 36.02 | -3.95% | 767,563 | 2,812,382,367 |
| 2024-12-31 | 39 | 39.19 | 36.88 | 37.5 | -3.7% | 765,597 | 2,897,411,550 |
| 2024-12-30 | 39.5 | 39.8 | 38.63 | 38.94 | -1.32% | 532,047 | 2,081,948,739 |
| 2024-12-27 | 38.95 | 39.97 | 38.56 | 39.46 | +1.26% | 768,423 | 3,038,599,595 |
| 2024-12-26 | 38.07 | 39.72 | 38.07 | 38.97 | +1.46% | 833,121 | 3,259,965,503 |
| 2024-12-25 | 38.73 | 38.74 | 37.8 | 38.41 | -0.65% | 541,544 | 2,066,020,336 |
| 2024-12-24 | 37.4 | 39.16 | 37.11 | 38.66 | +2.87% | 916,674 | 3,516,093,717 |
| 2024-12-23 | 37.15 | 38.49 | 37 | 37.58 | +1.16% | 835,472 | 3,165,526,521 |
| 2024-12-20 | 37.58 | 37.83 | 36.84 | 37.15 | -1.85% | 582,067 | 2,163,536,875 |
| 2024-12-19 | 37.48 | 38.47 | 36.95 | 37.85 | -0.39% | 674,399 | 2,536,981,962 |
| 2024-12-18 | 37.2 | 38.47 | 36.86 | 38 | +2.37% | 681,285 | 2,580,190,802 |
| 2024-12-17 | 36.85 | 37.98 | 36.82 | 37.12 | +0.62% | 655,467 | 2,454,367,855 |
| 2024-12-16 | 38 | 38.4 | 36.6 | 36.89 | -4.08% | 903,536 | 3,376,978,032 |
| 2024-12-13 | 38.78 | 40.33 | 38.13 | 38.46 | -2.14% | 1,101,633 | 4,317,036,216 |
| 2024-12-12 | 39 | 39.84 | 38.55 | 39.3 | -0.86% | 1,032,079 | 4,039,423,693 |
| 2024-12-11 | 36.06 | 39.85 | 35.88 | 39.64 | +8.51% | 1,783,887 | 6,764,604,103 |
| 2024-12-10 | 36.71 | 38.1 | 35.5 | 36.53 | +4.25% | 1,781,743 | 6,565,754,471 |
| 2024-12-09 | 34.8 | 35.68 | 34.46 | 35.04 | +0.43% | 915,435 | 3,223,078,913 |
| 2024-12-06 | 34.57 | 35 | 34.28 | 34.89 | 0% | 725,813 | 2,516,573,980 |
| 2024-12-05 | 34.73 | 35.62 | 34.57 | 34.89 | +0.52% | 701,013 | 2,450,535,447 |
| 2024-12-04 | 34.6 | 35.23 | 34.45 | 34.71 | -0.4% | 648,760 | 2,258,488,350 |
| 2024-12-03 | 36.16 | 36.3 | 34.71 | 34.85 | -3.62% | 1,043,529 | 3,679,285,633 |
| 2024-12-02 | 34.98 | 36.55 | 34.41 | 36.16 | +2.99% | 1,402,095 | 5,014,608,518 |
| 2024-11-29 | 34.1 | 36.08 | 34.04 | 35.11 | +4.18% | 1,879,813 | 6,587,656,308 |
| 2024-11-28 | 34.56 | 35.13 | 33.2 | 33.7 | -3.41% | 1,818,231 | 6,140,013,343 |
| 2024-11-27 | 36.8 | 36.8 | 34 | 34.89 | -6.18% | 1,925,258 | 6,683,684,154 |
| 2024-11-26 | 38.99 | 39.2 | 36.86 | 37.19 | -4.42% | 999,491 | 3,806,060,356 |
| 2024-11-25 | 38.85 | 39.02 | 36 | 38.91 | +0.15% | 1,333,436 | 4,982,179,617 |
| 2024-11-22 | 41.2 | 41.2 | 38.76 | 38.85 | -5.75% | 1,168,012 | 4,620,486,086 |
| 2024-11-21 | 40.47 | 42.15 | 40.32 | 41.22 | +2.28% | 1,230,110 | 5,105,628,815 |
| 2024-11-20 | 39.68 | 40.5 | 38.83 | 40.3 | +1.77% | 1,020,350 | 4,068,718,444 |
| 2024-11-19 | 41.35 | 41.44 | 37.44 | 39.6 | -4.23% | 1,949,087 | 7,643,221,164 |
| 2024-11-18 | 41 | 42.6 | 40.32 | 41.35 | +2.86% | 1,813,536 | 7,508,404,875 |
| 2024-11-15 | 40.71 | 43.13 | 40.13 | 40.2 | -1.23% | 1,659,578 | 6,878,100,510 |
| 2024-11-14 | 43 | 43.49 | 40.68 | 40.7 | -8.17% | 1,576,947 | 6,568,503,286 |
| 2024-11-13 | 46.15 | 46.15 | 41.71 | 44.32 | -3.65% | 1,842,814 | 8,005,410,947 |
| 2024-11-12 | 46.5 | 47.28 | 44.99 | 46 | +0.22% | 1,392,562 | 6,370,554,218 |
| 2024-11-11 | 42.6 | 46.12 | 41.68 | 45.9 | +9.34% | 1,561,668 | 6,993,991,073 |
| 2024-11-08 | 41.84 | 43.5 | 41.56 | 41.98 | +2.27% | 1,300,771 | 5,531,740,152 |
| 2024-11-07 | 40.42 | 41.34 | 39.04 | 41.05 | -0.41% | 1,218,252 | 4,915,351,742 |
| 2024-11-06 | 42.2 | 42.67 | 40.3 | 41.22 | -1.9% | 1,722,057 | 7,101,588,274 |
| 2024-11-05 | 39.1 | 42.22 | 38.7 | 42.02 | +7.47% | 1,795,356 | 7,350,499,249 |
| 2024-11-04 | 37.2 | 40.1 | 37.2 | 39.1 | +3.99% | 2,011,683 | 7,805,953,798 |
| 2024-11-01 | 40.95 | 40.95 | 36.94 | 37.6 | -8.18% | 2,138,145 | 8,204,348,059 |
| 2024-10-31 | 38 | 40.95 | 37.28 | 40.95 | +9.99% | 1,963,913 | 7,788,816,024 |
| 2024-10-30 | 34.7 | 37.64 | 34.43 | 37.23 | +7.48% | 1,743,979 | 6,326,947,810 |
| 2024-10-29 | 34.61 | 35.49 | 34.01 | 34.64 | +0.26% | 1,248,894 | 4,352,168,912 |
| 2024-10-28 | 33.94 | 35.1 | 33.4 | 34.55 | +1.59% | 1,211,446 | 4,172,068,986 |
| 2024-10-25 | 34.6 | 34.8 | 33.26 | 34.01 | -1.79% | 1,348,929 | 4,567,502,542 |
| 2024-10-24 | 34.71 | 35.59 | 34.17 | 34.63 | -0.57% | 1,131,051 | 3,914,213,580 |
| 2024-10-23 | 35.65 | 37.16 | 34.7 | 34.83 | -1.89% | 2,103,456 | 7,513,032,906 |
| 2024-10-22 | 32.8 | 36.1 | 32.7 | 35.5 | +6.26% | 1,824,138 | 6,420,784,135 |
| 2024-10-21 | 34.11 | 34.98 | 33.22 | 33.41 | -0.27% | 2,158,423 | 7,365,094,483 |
| 2024-10-18 | 32 | 33.5 | 30.18 | 33.5 | +10.02% | 2,174,997 | 7,079,356,744 |
| 2024-10-17 | 29.6 | 31.15 | 29.28 | 30.45 | +4.89% | 1,858,737 | 5,636,575,098 |
| 2024-10-16 | 27.9 | 29.56 | 27.82 | 29.03 | +2.91% | 1,494,530 | 4,315,749,592 |
| 2024-10-15 | 29.23 | 29.78 | 28.09 | 28.21 | -3.65% | 1,260,635 | 3,635,007,432 |
| 2024-10-14 | 27.44 | 29.5 | 26.86 | 29.28 | +6.82% | 1,512,585 | 4,259,931,300 |
| 2024-10-11 | 28.5 | 29.28 | 26.75 | 27.41 | -5.16% | 1,405,458 | 3,905,641,789 |
| 2024-10-10 | 29.09 | 30.77 | 27.8 | 28.9 | -0.62% | 1,721,873 | 4,996,842,799 |
| 2024-10-09 | 27.05 | 30.35 | 26.68 | 29.08 | +5.4% | 2,418,199 | 7,029,741,649 |
| 2024-10-08 | 27.59 | 27.59 | 25.16 | 27.59 | +10.01% | 2,700,350 | 7,374,078,531 |
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：