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 |
| 2024-12-31 | 23.96 | 24.77 | 23.3 | 23.35 | -2.55% | 35,223 | 84,323,884 |
| 2024-12-30 | 24.12 | 24.3 | 23.31 | 23.96 | -0.66% | 29,916 | 71,157,758 |
| 2024-12-27 | 24.23 | 24.39 | 23.81 | 24.12 | -1.23% | 25,453 | 61,240,047 |
| 2024-12-26 | 23.29 | 24.75 | 22.91 | 24.42 | +4.85% | 37,957 | 92,035,650 |
| 2024-12-25 | 22.65 | 23.46 | 22.05 | 23.29 | +2.73% | 33,689 | 77,089,767 |
| 2024-12-24 | 22.59 | 22.86 | 21.95 | 22.67 | +1.89% | 33,034 | 73,917,016 |
| 2024-12-23 | 23.34 | 23.63 | 22.18 | 22.25 | -5.32% | 43,007 | 97,482,407 |
| 2024-12-20 | 23.81 | 25.18 | 23.48 | 23.5 | -0.21% | 60,568 | 146,760,599 |
| 2024-12-19 | 23.7 | 23.98 | 23.39 | 23.55 | -1.05% | 22,692 | 53,560,548 |
| 2024-12-18 | 24.07 | 24.34 | 23.68 | 23.8 | -0.75% | 19,696 | 47,166,826 |
| 2024-12-17 | 24.18 | 24.31 | 23.68 | 23.98 | -0.91% | 24,240 | 58,218,286 |
| 2024-12-16 | 24.11 | 25.19 | 23.98 | 24.2 | -1.75% | 28,424 | 69,750,407 |
| 2024-12-13 | 24.6 | 25.05 | 24.28 | 24.63 | -0.28% | 40,871 | 100,835,518 |
| 2024-12-12 | 23.7 | 24.8 | 23.48 | 24.7 | +4.22% | 44,359 | 107,921,787 |
| 2024-12-11 | 23.2 | 24.2 | 23.2 | 23.7 | +2.46% | 37,632 | 89,530,237 |
| 2024-12-10 | 24 | 24 | 22.72 | 23.13 | +2.57% | 45,807 | 106,513,075 |
| 2024-12-09 | 22.5 | 22.58 | 22 | 22.55 | +1.12% | 21,077 | 47,093,750 |
| 2024-12-06 | 21.86 | 22.53 | 21.66 | 22.3 | +2.25% | 30,235 | 67,223,005 |
| 2024-12-05 | 21.68 | 21.9 | 21.02 | 21.81 | +0.55% | 53,125 | 114,301,284 |
| 2024-12-04 | 22.1 | 22.33 | 21.54 | 21.69 | -2.65% | 20,447 | 44,814,319 |
| 2024-12-03 | 22.74 | 23.22 | 21.97 | 22.28 | -2.02% | 29,089 | 65,276,875 |
| 2024-12-02 | 22.36 | 23.02 | 22.23 | 22.74 | +1.7% | 29,975 | 68,167,717 |
| 2024-11-29 | 21.52 | 22.65 | 21.46 | 22.36 | +3.66% | 53,567 | 118,740,718 |
| 2024-11-28 | 22.42 | 22.66 | 21.48 | 21.57 | -3.79% | 39,571 | 86,332,207 |
| 2024-11-27 | 22.98 | 22.99 | 22.11 | 22.42 | -2.31% | 26,229 | 58,788,142 |
| 2024-11-26 | 22.51 | 23.33 | 22.1 | 22.95 | +2.14% | 27,310 | 62,801,687 |
| 2024-11-25 | 23.15 | 23.42 | 21.93 | 22.47 | -3.31% | 36,111 | 81,358,077 |
| 2024-11-22 | 24.78 | 25.19 | 23.2 | 23.24 | -6.63% | 33,917 | 81,449,677 |
| 2024-11-21 | 24.45 | 25.62 | 24 | 24.89 | +1.55% | 32,749 | 81,859,264 |
| 2024-11-20 | 24.56 | 25.02 | 24.12 | 24.51 | -0.2% | 25,625 | 62,611,305 |
| 2024-11-19 | 23.65 | 24.6 | 23.65 | 24.56 | +2.72% | 32,118 | 77,690,282 |
| 2024-11-18 | 23.85 | 25.45 | 23.66 | 23.91 | -1.2% | 46,097 | 112,159,458 |
| 2024-11-15 | 25.7 | 26.37 | 24.2 | 24.2 | -6.67% | 98,504 | 248,562,237 |
| 2024-11-14 | 24.3 | 27.62 | 24.28 | 25.93 | +3.27% | 114,711 | 306,283,548 |
| 2024-11-13 | 25.91 | 26 | 24.67 | 25.11 | -3.09% | 56,886 | 143,100,705 |
| 2024-11-12 | 23.8 | 25.91 | 23.58 | 25.91 | +10.02% | 51,107 | 128,661,028 |
| 2024-11-11 | 24.13 | 24.42 | 23 | 23.55 | -2.4% | 40,237 | 94,097,415 |
| 2024-11-08 | 24.16 | 24.75 | 24.04 | 24.13 | +0.42% | 26,989 | 65,855,188 |
| 2024-11-07 | 23.3 | 24.29 | 23.19 | 24.03 | +3.18% | 28,538 | 68,452,308 |
| 2024-11-06 | 23.96 | 24.16 | 23.12 | 23.29 | -2.55% | 25,085 | 59,034,327 |
| 2024-11-05 | 24.19 | 24.19 | 23.5 | 23.9 | -2.17% | 25,518 | 60,629,336 |
| 2024-11-04 | 24.77 | 24.77 | 23.3 | 24.43 | +2.26% | 32,302 | 77,312,936 |
| 2024-11-01 | 23.07 | 24.39 | 23.07 | 23.89 | +2.49% | 26,863 | 64,296,989 |
| 2024-10-31 | 24.16 | 24.35 | 23.23 | 23.31 | -3.52% | 22,735 | 53,724,645 |
| 2024-10-30 | 23.8 | 24.55 | 23.77 | 24.16 | -1.63% | 12,595 | 30,376,562 |
| 2024-10-29 | 24.73 | 25.5 | 24.11 | 24.56 | +0.12% | 28,672 | 71,173,729 |
| 2024-10-28 | 24.22 | 24.71 | 23.65 | 24.53 | +1.78% | 22,438 | 54,259,000 |
| 2024-10-25 | 24.1 | 24.59 | 23.99 | 24.1 | -1.19% | 20,091 | 48,755,006 |
| 2024-10-24 | 23.59 | 24.63 | 23.12 | 24.39 | +2.01% | 45,106 | 108,137,974 |
| 2024-10-23 | 26.38 | 26.4 | 23.83 | 23.91 | -9.71% | 85,299 | 207,574,949 |
| 2024-10-22 | 24.8 | 26.5 | 24.48 | 26.48 | +6.77% | 39,886 | 103,047,149 |
| 2024-10-21 | 23.92 | 25.21 | 23.92 | 24.8 | +3.29% | 25,331 | 62,212,702 |
| 2024-10-18 | 23.73 | 24.61 | 23.73 | 24.01 | +0.76% | 24,498 | 58,989,569 |
| 2024-10-17 | 23.31 | 24.3 | 23.31 | 23.83 | +1.62% | 21,396 | 51,200,844 |
| 2024-10-16 | 23.16 | 23.79 | 23 | 23.45 | +0.43% | 25,672 | 60,183,547 |
| 2024-10-15 | 24.65 | 24.89 | 23.22 | 23.35 | -6.79% | 44,023 | 105,402,579 |
| 2024-10-14 | 23.83 | 25.25 | 23.41 | 25.05 | +4.03% | 45,102 | 110,728,161 |
| 2024-10-11 | 23.28 | 24.74 | 22.81 | 24.08 | +4.47% | 51,181 | 122,714,416 |
| 2024-10-10 | 23.2 | 24.01 | 22.31 | 23.05 | -0.65% | 61,794 | 143,997,993 |
| 2024-10-09 | 24.06 | 25.98 | 23.2 | 23.2 | -10.01% | 67,675 | 165,552,053 |
| 2024-10-08 | 25.6 | 25.78 | 24.62 | 25.78 | +9.98% | 82,316 | 210,109,494 |
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：