股票概览
33.8
-1.17%
-0.4
33.94
开盘价
34.06
最高价
32.88
最低价
15,036
成交量
数据更新至: 2025-03-25
技术指标
33.44
MA5 (5日均线)
34.11
MA10 (10日均线)
32.23
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 | 33.94 | 34.06 | 32.88 | 33.8 | -1.17% | 15,036 | 50,208,562 |
| 2025-03-24 | 33.11 | 34.25 | 33.01 | 34.2 | +3.29% | 30,094 | 101,424,388 |
| 2025-03-21 | 32.79 | 33.4 | 32.23 | 33.11 | +0.61% | 26,471 | 86,811,515 |
| 2025-03-20 | 33.1 | 34.15 | 32.75 | 32.91 | -0.87% | 31,372 | 104,782,413 |
| 2025-03-19 | 32.6 | 33.76 | 32.3 | 33.2 | -1.04% | 56,453 | 186,270,337 |
| 2025-03-18 | 34.49 | 34.6 | 33.01 | 33.55 | -3.81% | 61,266 | 205,152,556 |
| 2025-03-17 | 35.98 | 36 | 34.34 | 34.88 | -4.52% | 51,314 | 179,644,152 |
| 2025-03-14 | 35.01 | 37.5 | 33.25 | 36.53 | +4.04% | 78,605 | 276,694,160 |
| 2025-03-13 | 33.37 | 37.15 | 33.18 | 35.11 | +3.97% | 59,497 | 210,707,364 |
| 2025-03-12 | 33.48 | 34 | 32.8 | 33.77 | +0.87% | 30,765 | 102,667,477 |
| 2025-03-11 | 30.71 | 33.87 | 30.61 | 33.48 | +7.48% | 42,584 | 136,037,785 |
| 2025-03-10 | 31.83 | 33.32 | 30.65 | 31.15 | -2.14% | 33,761 | 107,824,443 |
| 2025-03-07 | 30.18 | 32.58 | 30.18 | 31.83 | +4.36% | 31,312 | 99,068,800 |
| 2025-03-06 | 30.2 | 30.72 | 29.58 | 30.5 | +1.4% | 24,414 | 73,746,413 |
| 2025-03-05 | 29.1 | 30.09 | 28.64 | 30.08 | +2.38% | 29,050 | 85,408,363 |
| 2025-03-04 | 28.91 | 29.74 | 28.8 | 29.38 | +0.24% | 18,326 | 53,815,663 |
| 2025-03-03 | 29.31 | 30.65 | 28.83 | 29.31 | -0.14% | 32,143 | 95,718,577 |
| 2025-02-28 | 29.89 | 30.28 | 29 | 29.35 | -1.81% | 20,583 | 60,805,729 |
| 2025-02-27 | 28.29 | 30.38 | 28.1 | 29.89 | +4.99% | 41,760 | 122,928,813 |
| 2025-02-26 | 28.75 | 28.96 | 28.27 | 28.47 | -0.97% | 17,758 | 50,684,801 |
| 2025-02-25 | 28.29 | 29.1 | 27.78 | 28.75 | +1.52% | 25,119 | 71,645,345 |
| 2025-02-24 | 28.56 | 28.88 | 27.76 | 28.32 | -1.26% | 22,402 | 63,275,352 |
| 2025-02-21 | 28.91 | 29.27 | 28.13 | 28.68 | -2.78% | 52,671 | 151,032,193 |
| 2025-02-20 | 27.8 | 29.84 | 27.53 | 29.5 | +7.16% | 51,208 | 147,365,715 |
| 2025-02-19 | 27.2 | 27.6 | 26.71 | 27.53 | +2.15% | 20,063 | 54,660,046 |
| 2025-02-18 | 28.15 | 28.6 | 26.86 | 26.95 | -5.04% | 31,436 | 87,467,642 |
| 2025-02-17 | 27.85 | 28.38 | 27.45 | 28.38 | +1.54% | 28,989 | 80,837,152 |
| 2025-02-14 | 27.67 | 28.2 | 27.3 | 27.95 | +1.19% | 26,258 | 73,073,097 |
| 2025-02-13 | 28.28 | 28.28 | 27.58 | 27.62 | -1.78% | 21,935 | 61,126,059 |
| 2025-02-12 | 27.92 | 28.33 | 27.5 | 28.12 | +0.14% | 35,340 | 99,001,359 |
| 2025-02-11 | 28.71 | 29 | 27.92 | 28.08 | -4.52% | 50,248 | 142,570,661 |
| 2025-02-10 | 29.88 | 31.58 | 28.4 | 29.41 | +2.44% | 88,961 | 264,139,924 |
| 2025-02-07 | 25.99 | 28.71 | 25.98 | 28.71 | +10% | 34,318 | 95,248,781 |
| 2025-02-06 | 25.6 | 26.68 | 25.5 | 26.1 | +1.16% | 21,854 | 57,155,352 |
| 2025-02-05 | 25.5 | 25.93 | 24.55 | 25.8 | +3.2% | 24,667 | 62,371,803 |
| 2025-01-27 | 25.6 | 25.95 | 24.9 | 25 | -1.65% | 14,811 | 37,542,218 |
| 2025-01-24 | 25.63 | 25.89 | 25.26 | 25.42 | -1.85% | 21,562 | 54,891,899 |
| 2025-01-23 | 25.13 | 26.1 | 25.12 | 25.9 | +1.05% | 32,642 | 83,726,988 |
| 2025-01-22 | 25.55 | 25.86 | 25.13 | 25.63 | -0.66% | 16,745 | 42,784,442 |
| 2025-01-21 | 26.36 | 26.46 | 25.41 | 25.8 | -2.05% | 29,028 | 74,685,760 |
| 2025-01-20 | 25.97 | 26.46 | 25.39 | 26.34 | +2.49% | 33,145 | 86,506,598 |
| 2025-01-17 | 24.9 | 26.2 | 24.62 | 25.7 | +2.72% | 33,244 | 85,180,538 |
| 2025-01-16 | 24.08 | 25.6 | 23.79 | 25.02 | +4.25% | 38,670 | 96,093,752 |
| 2025-01-15 | 24.89 | 25.63 | 23.8 | 24 | -3.58% | 38,364 | 93,907,398 |
| 2025-01-14 | 23.85 | 24.91 | 23.74 | 24.89 | +4.54% | 22,761 | 55,511,613 |
| 2025-01-13 | 24.02 | 24.71 | 23.58 | 23.81 | -2.94% | 24,751 | 59,488,749 |
| 2025-01-10 | 25.05 | 25.56 | 24.5 | 24.53 | -3.23% | 27,543 | 68,378,635 |
| 2025-01-09 | 25 | 25.95 | 24.9 | 25.35 | -0.12% | 34,346 | 87,679,010 |
| 2025-01-08 | 24.85 | 25.7 | 24.58 | 25.38 | +2.13% | 36,898 | 93,041,623 |
| 2025-01-07 | 24.38 | 24.91 | 24.05 | 24.85 | +2.1% | 34,131 | 83,770,235 |
| 2025-01-06 | 23.18 | 24.65 | 22.71 | 24.34 | +4.51% | 51,622 | 123,907,339 |
| 2025-01-03 | 23.21 | 23.59 | 22.62 | 23.29 | +0.34% | 42,564 | 98,631,604 |
| 2025-01-02 | 23.23 | 24.23 | 22.96 | 23.21 | -0.6% | 25,970 | 61,234,409 |
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：