股票概览
33.17
-2.73%
-0.93
34.1
开盘价
34.2
最高价
32.45
最低价
184,458
成交量
数据更新至: 2025-03-25
技术指标
33.27
MA5 (5日均线)
33.32
MA10 (10日均线)
31.09
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 | 34.1 | 34.2 | 32.45 | 33.17 | -2.73% | 184,458 | 614,990,428 |
| 2025-03-24 | 32.41 | 34.28 | 32.19 | 34.1 | +3.81% | 300,937 | 999,429,868 |
| 2025-03-21 | 32.39 | 33.64 | 31.5 | 32.85 | -0.45% | 297,405 | 968,020,141 |
| 2025-03-20 | 32.7 | 33.65 | 32.18 | 33 | -0.72% | 206,862 | 681,591,294 |
| 2025-03-19 | 34.48 | 34.5 | 32.56 | 33.24 | -4.18% | 357,309 | 1,190,774,073 |
| 2025-03-18 | 35 | 35.35 | 33.7 | 34.69 | -1.28% | 302,411 | 1,046,841,438 |
| 2025-03-17 | 33.7 | 35.9 | 33.7 | 35.14 | +2.45% | 534,914 | 1,867,454,166 |
| 2025-03-14 | 32.91 | 34.3 | 32.27 | 34.3 | +10.01% | 635,176 | 2,141,718,575 |
| 2025-03-13 | 31.7 | 32.2 | 30.8 | 31.18 | -1.2% | 262,150 | 826,720,985 |
| 2025-03-12 | 30.09 | 33 | 30 | 31.56 | +4.82% | 397,038 | 1,253,550,167 |
| 2025-03-11 | 29.92 | 30.75 | 29.49 | 30.11 | -2.08% | 207,120 | 621,197,456 |
| 2025-03-10 | 29 | 31.16 | 28.88 | 30.75 | +5.92% | 302,279 | 911,212,092 |
| 2025-03-07 | 29.1 | 29.4 | 28.45 | 29.03 | -1.99% | 242,387 | 700,436,842 |
| 2025-03-06 | 27.9 | 30.34 | 27.68 | 29.62 | +7.28% | 374,776 | 1,082,517,246 |
| 2025-03-05 | 26.48 | 28.3 | 26.48 | 27.61 | +4.31% | 284,128 | 781,169,308 |
| 2025-03-04 | 25.45 | 26.6 | 25.22 | 26.47 | +2.76% | 239,688 | 623,420,158 |
| 2025-03-03 | 26.1 | 27.18 | 25.51 | 25.76 | -6.67% | 387,814 | 1,014,541,270 |
| 2025-02-28 | 29.07 | 29.47 | 27.35 | 27.6 | -8.61% | 457,667 | 1,281,726,551 |
| 2025-02-27 | 33 | 33.88 | 29.8 | 30.2 | -4.13% | 429,452 | 1,351,373,695 |
| 2025-02-26 | 30.51 | 31.59 | 29.48 | 31.5 | +4.48% | 353,249 | 1,078,704,632 |
| 2025-02-25 | 29.47 | 30.62 | 28.88 | 30.15 | -3.18% | 309,261 | 929,351,101 |
| 2025-02-24 | 33.3 | 33.33 | 30.31 | 31.14 | -5.98% | 590,106 | 1,829,080,276 |
| 2025-02-21 | 32 | 34.1 | 31.98 | 33.12 | +2.6% | 415,010 | 1,371,476,766 |
| 2025-02-20 | 34.18 | 34.6 | 32.13 | 32.28 | -3.7% | 384,786 | 1,259,758,055 |
| 2025-02-19 | 32 | 34 | 30.92 | 33.52 | +7.85% | 417,188 | 1,364,290,014 |
| 2025-02-18 | 32.63 | 33.09 | 30.98 | 31.08 | -5.7% | 395,628 | 1,261,689,751 |
| 2025-02-17 | 30.73 | 33.63 | 30.52 | 32.96 | +7.82% | 568,082 | 1,852,698,012 |
| 2025-02-14 | 31.89 | 33.49 | 30.01 | 30.57 | -0.59% | 422,132 | 1,327,412,867 |
| 2025-02-13 | 30.92 | 32 | 29.94 | 30.75 | +0.56% | 389,591 | 1,206,031,689 |
| 2025-02-12 | 31 | 32.18 | 30.5 | 30.58 | +0.56% | 334,327 | 1,041,853,688 |
| 2025-02-11 | 29.84 | 31.75 | 29.63 | 30.41 | +2.95% | 447,118 | 1,377,929,028 |
| 2025-02-10 | 29.18 | 29.7 | 28.4 | 29.54 | +1.23% | 457,748 | 1,331,791,290 |
| 2025-02-07 | 28.32 | 30.37 | 28.32 | 29.18 | +5.69% | 619,817 | 1,807,838,147 |
| 2025-02-06 | 27 | 28.34 | 26.82 | 27.61 | -2.92% | 702,763 | 1,922,147,302 |
| 2025-02-05 | 28.44 | 28.44 | 28.44 | 28.44 | -10% | 23,329 | 66,347,676 |
| 2025-01-27 | 33.12 | 34.74 | 31.6 | 31.6 | -9.38% | 455,213 | 1,501,061,341 |
| 2025-01-24 | 33.7 | 35.48 | 33.3 | 34.87 | +4.62% | 420,843 | 1,461,832,276 |
| 2025-01-23 | 35.34 | 35.6 | 32.98 | 33.33 | -4.5% | 484,900 | 1,645,516,620 |
| 2025-01-22 | 36 | 37.28 | 34.3 | 34.9 | -0.29% | 587,380 | 2,084,962,465 |
| 2025-01-21 | 35.88 | 35.88 | 33.6 | 35 | +7.3% | 777,061 | 2,704,938,144 |
| 2025-01-20 | 30.51 | 32.62 | 30.51 | 32.62 | +10.02% | 158,976 | 505,582,691 |
| 2025-01-17 | 29.87 | 31.08 | 28.3 | 29.65 | -1.85% | 531,253 | 1,556,091,985 |
| 2025-01-16 | 29.5 | 30.89 | 28.21 | 30.21 | +4.64% | 589,673 | 1,751,357,164 |
| 2025-01-15 | 30 | 30.95 | 28.62 | 28.87 | -5.03% | 564,628 | 1,659,318,563 |
| 2025-01-14 | 30 | 30.8 | 27.47 | 30.4 | +4.76% | 721,604 | 2,120,689,119 |
| 2025-01-13 | 29.51 | 31.12 | 28.18 | 29.02 | -3.01% | 784,286 | 2,290,761,539 |
| 2025-01-10 | 28.77 | 30.76 | 27.7 | 29.92 | +7.01% | 1,265,798 | 3,718,498,991 |
| 2025-01-09 | 27.96 | 27.96 | 26.75 | 27.96 | +9.99% | 1,080,244 | 3,012,174,197 |
| 2025-01-08 | 24.3 | 25.42 | 24.3 | 25.42 | +10% | 321,179 | 807,610,398 |
| 2025-01-07 | 23.11 | 23.11 | 22.2 | 23.11 | +10% | 444,884 | 1,022,859,461 |
| 2025-01-06 | 20.9 | 21.01 | 20.9 | 21.01 | +10% | 88,589 | 186,007,989 |
| 2025-01-03 | 20.17 | 20.26 | 18.8 | 19.1 | -5.07% | 209,524 | 405,496,135 |
| 2025-01-02 | 19.85 | 20.96 | 19.51 | 20.12 | +0.8% | 180,934 | 367,060,225 |
| 2024-12-31 | 20.89 | 20.93 | 19.72 | 19.96 | -4.73% | 123,159 | 248,469,555 |
| 2024-12-30 | 20.8 | 21.47 | 20.31 | 20.95 | +0.34% | 115,857 | 241,729,853 |
| 2024-12-27 | 20.33 | 21.26 | 20.32 | 20.88 | +2.91% | 185,127 | 387,252,332 |
| 2024-12-26 | 20.18 | 20.69 | 19.76 | 20.29 | +0.55% | 169,414 | 342,908,119 |
| 2024-12-25 | 20.4 | 20.55 | 19.61 | 20.18 | -0.98% | 139,035 | 280,036,813 |
| 2024-12-24 | 19.1 | 20.8 | 19.1 | 20.38 | +6.48% | 201,602 | 405,111,695 |
| 2024-12-23 | 20.1 | 20.4 | 18.99 | 19.14 | -4.68% | 112,423 | 219,818,770 |
| 2024-12-20 | 19.7 | 20.23 | 19.41 | 20.08 | +2.45% | 146,070 | 289,889,264 |
| 2024-12-19 | 19.28 | 19.9 | 18.87 | 19.6 | +0.62% | 136,575 | 266,709,123 |
| 2024-12-18 | 18.6 | 19.92 | 18.6 | 19.48 | +5.07% | 211,118 | 407,932,742 |
| 2024-12-17 | 18.5 | 19.08 | 18.3 | 18.54 | +0.22% | 138,175 | 257,422,824 |
| 2024-12-16 | 19.28 | 19.3 | 18.35 | 18.5 | -3.5% | 179,482 | 333,112,727 |
| 2024-12-13 | 19.73 | 19.78 | 19.05 | 19.17 | -3.13% | 157,547 | 304,526,697 |
| 2024-12-12 | 19.86 | 20.1 | 19.56 | 19.79 | -0.7% | 103,399 | 204,733,826 |
| 2024-12-11 | 19.87 | 20.5 | 19.6 | 19.93 | +0.15% | 170,700 | 343,185,067 |
| 2024-12-10 | 21.27 | 21.47 | 19.44 | 19.9 | -3.4% | 328,713 | 661,246,429 |
| 2024-12-09 | 20.5 | 21.55 | 20.5 | 20.6 | -1.06% | 166,810 | 349,813,041 |
| 2024-12-06 | 21.27 | 21.4 | 20.4 | 20.82 | -1.65% | 159,758 | 332,053,084 |
| 2024-12-05 | 21.42 | 21.48 | 20.9 | 21.17 | -0.47% | 102,569 | 217,403,778 |
| 2024-12-04 | 21.91 | 22.07 | 21.1 | 21.27 | -3.41% | 136,073 | 292,960,957 |
| 2024-12-03 | 22.54 | 22.92 | 21.84 | 22.02 | -2.7% | 155,659 | 345,688,904 |
| 2024-12-02 | 22.76 | 23.3 | 22.15 | 22.63 | -1.35% | 176,349 | 398,956,491 |
| 2024-11-29 | 22.11 | 23 | 21.85 | 22.94 | +4.27% | 259,150 | 583,486,686 |
| 2024-11-28 | 21.98 | 22.45 | 21.56 | 22 | +0.92% | 201,673 | 444,197,436 |
| 2024-11-27 | 20.05 | 21.8 | 19.88 | 21.8 | +7.44% | 238,519 | 502,382,634 |
| 2024-11-26 | 20.6 | 20.7 | 19.79 | 20.29 | -1.12% | 170,121 | 342,479,640 |
| 2024-11-25 | 21.16 | 21.64 | 20.21 | 20.52 | -2.56% | 195,832 | 406,446,099 |
| 2024-11-22 | 21 | 21.97 | 20.85 | 21.06 | -0.89% | 233,259 | 501,695,709 |
| 2024-11-21 | 21.18 | 22.29 | 21.04 | 21.25 | +0.38% | 251,203 | 541,437,753 |
| 2024-11-20 | 20.95 | 21.51 | 20.61 | 21.17 | +1.05% | 264,477 | 558,688,818 |
| 2024-11-19 | 19.23 | 21.15 | 19.11 | 20.95 | +8.66% | 298,086 | 605,233,270 |
| 2024-11-18 | 20.03 | 20.27 | 19.15 | 19.28 | -3.65% | 207,386 | 407,890,974 |
| 2024-11-15 | 20.42 | 20.7 | 19.6 | 20.01 | -4.03% | 329,307 | 663,370,855 |
| 2024-11-14 | 19.6 | 21.25 | 19.2 | 20.85 | +7.92% | 535,192 | 1,100,219,779 |
| 2024-11-13 | 19.32 | 19.8 | 18.8 | 19.32 | -1.08% | 272,214 | 523,985,704 |
| 2024-11-12 | 21 | 21.42 | 19.38 | 19.53 | -7.7% | 362,495 | 734,146,307 |
| 2024-11-11 | 20.76 | 21.45 | 20.52 | 21.16 | +2.47% | 306,758 | 642,432,353 |
| 2024-11-08 | 20.88 | 21.31 | 20.48 | 20.65 | -1.1% | 235,040 | 488,279,833 |
| 2024-11-07 | 19.58 | 21.5 | 19.23 | 20.88 | +3.73% | 342,626 | 708,766,861 |
| 2024-11-06 | 20.02 | 21.57 | 19.89 | 20.13 | -1.8% | 330,405 | 680,594,028 |
| 2024-11-05 | 20.48 | 21.1 | 19.78 | 20.5 | 0% | 392,717 | 800,046,657 |
| 2024-11-04 | 19.1 | 21.4 | 18.9 | 20.5 | +5.13% | 468,626 | 955,273,874 |
| 2024-11-01 | 18.75 | 20.21 | 17.65 | 19.5 | +6.15% | 653,185 | 1,244,171,970 |
| 2024-10-31 | 17.07 | 18.37 | 16.89 | 18.37 | +10% | 592,085 | 1,060,894,223 |
| 2024-10-30 | 17.42 | 17.49 | 16.36 | 16.7 | -2.4% | 381,940 | 643,816,055 |
| 2024-10-29 | 17 | 18.41 | 16.74 | 17.11 | +2.21% | 692,259 | 1,219,549,480 |
| 2024-10-28 | 16.1 | 16.74 | 15.6 | 16.74 | +9.99% | 614,243 | 988,736,955 |
| 2024-10-25 | 13.81 | 15.22 | 13.8 | 15.22 | +9.97% | 328,596 | 483,009,241 |
| 2024-10-24 | 14.4 | 14.4 | 13.76 | 13.84 | -4.42% | 234,846 | 326,651,277 |
| 2024-10-23 | 13.78 | 14.98 | 13.6 | 14.48 | +5.69% | 449,748 | 643,219,249 |
| 2024-10-22 | 13.12 | 13.73 | 12.86 | 13.7 | +4.42% | 226,353 | 304,232,021 |
| 2024-10-21 | 13.06 | 13.46 | 12.93 | 13.12 | +1.63% | 184,329 | 243,055,387 |
| 2024-10-18 | 12.54 | 13.17 | 12.54 | 12.91 | +2.38% | 202,447 | 261,215,346 |
| 2024-10-17 | 12.91 | 13.07 | 12.6 | 12.61 | -1.71% | 113,795 | 145,470,619 |
| 2024-10-16 | 12.8 | 13.12 | 12.66 | 12.83 | -1% | 105,579 | 135,434,762 |
| 2024-10-15 | 13.25 | 13.37 | 12.94 | 12.96 | -2.99% | 102,906 | 134,969,652 |
| 2024-10-14 | 13.33 | 13.47 | 12.82 | 13.36 | +1.21% | 124,546 | 164,366,160 |
| 2024-10-11 | 14 | 14.09 | 13 | 13.2 | -6.45% | 241,201 | 323,865,141 |
| 2024-10-10 | 13.9 | 14.94 | 13.9 | 14.11 | -0.35% | 215,758 | 313,294,591 |
| 2024-10-09 | 15.4 | 15.5 | 14.16 | 14.16 | -9.98% | 233,640 | 343,687,699 |
| 2024-10-08 | 16.1 | 16.1 | 15.18 | 15.73 | +7.45% | 290,574 | 458,858,586 |
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：