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 |
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：