股票概览
33.79
-0.32%
-0.11
33.78
开盘价
34.12
最高价
33.18
最低价
42,890
成交量
数据更新至: 2025-03-25
技术指标
33.83
MA5 (5日均线)
32.64
MA10 (10日均线)
32.70
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 | 33.78 | 34.12 | 33.18 | 33.79 | -0.32% | 42,890 | 144,144,024 |
| 2025-03-24 | 33.01 | 34.45 | 32.81 | 33.9 | +2.7% | 101,207 | 341,020,094 |
| 2025-03-21 | 34.3 | 34.3 | 32.7 | 33.01 | -3.42% | 95,671 | 317,531,371 |
| 2025-03-20 | 33.91 | 34.57 | 33.63 | 34.18 | -0.2% | 76,012 | 259,331,784 |
| 2025-03-19 | 33.43 | 35.05 | 33.15 | 34.25 | +4.01% | 140,327 | 480,297,942 |
| 2025-03-18 | 32.1 | 33.08 | 31.52 | 32.93 | +3.81% | 106,037 | 345,872,588 |
| 2025-03-17 | 30.9 | 32.34 | 30.81 | 31.72 | +2.52% | 97,816 | 309,236,014 |
| 2025-03-14 | 30.02 | 31.2 | 29.88 | 30.94 | +2.38% | 89,477 | 275,993,127 |
| 2025-03-13 | 31.71 | 31.77 | 28.94 | 30.22 | -4.03% | 156,179 | 468,159,555 |
| 2025-03-12 | 32.47 | 32.77 | 31.4 | 31.49 | -1.81% | 118,866 | 380,511,265 |
| 2025-03-11 | 31.11 | 32.15 | 30.7 | 32.07 | -1.02% | 183,255 | 576,156,521 |
| 2025-03-10 | 35.6 | 35.7 | 32.4 | 32.4 | -10% | 232,444 | 779,863,379 |
| 2025-03-07 | 35.44 | 36.88 | 35.2 | 36 | +1.41% | 193,204 | 694,421,913 |
| 2025-03-06 | 34.45 | 36.5 | 33.88 | 35.5 | +6.99% | 269,097 | 960,588,519 |
| 2025-03-05 | 33.03 | 33.49 | 32.55 | 33.18 | +0.51% | 95,845 | 314,976,095 |
| 2025-03-04 | 32.28 | 33.01 | 32 | 33.01 | +1.26% | 114,020 | 372,629,554 |
| 2025-03-03 | 30.88 | 33.49 | 30.72 | 32.6 | +5.47% | 153,215 | 494,446,900 |
| 2025-02-28 | 31.06 | 33.65 | 30.89 | 30.91 | -1.87% | 162,777 | 523,638,833 |
| 2025-02-27 | 30.6 | 31.55 | 30.4 | 31.5 | +3.41% | 121,872 | 377,108,681 |
| 2025-02-26 | 30.62 | 31.42 | 30.13 | 30.46 | -2.37% | 146,712 | 450,631,208 |
| 2025-02-25 | 31 | 32.47 | 29.82 | 31.2 | +4.66% | 238,629 | 740,788,354 |
| 2025-02-24 | 30.17 | 30.37 | 29.26 | 29.81 | -1.19% | 162,590 | 485,465,686 |
| 2025-02-21 | 27.2 | 30.17 | 26.68 | 30.17 | +9.99% | 242,850 | 703,430,691 |
| 2025-02-20 | 28.1 | 28.97 | 27.4 | 27.43 | -1.68% | 113,692 | 317,422,426 |
| 2025-02-19 | 26.7 | 27.98 | 26.7 | 27.9 | +3.41% | 120,965 | 332,177,371 |
| 2025-02-18 | 27.9 | 28.23 | 26.89 | 26.98 | -2% | 184,152 | 506,411,019 |
| 2025-02-17 | 25.37 | 27.53 | 25.01 | 27.53 | +9.99% | 226,922 | 608,182,254 |
| 2025-02-14 | 25.14 | 25.2 | 24.7 | 25.03 | -0.48% | 69,093 | 172,246,509 |
| 2025-02-13 | 25.98 | 26.35 | 24.95 | 25.15 | -3.97% | 124,842 | 319,697,493 |
| 2025-02-12 | 25.39 | 26.32 | 25.16 | 26.19 | +3.11% | 123,441 | 320,669,063 |
| 2025-02-11 | 24.47 | 26.22 | 24.03 | 25.4 | +4.66% | 180,483 | 458,378,474 |
| 2025-02-10 | 24.81 | 24.81 | 24.17 | 24.27 | -1.62% | 76,628 | 186,590,478 |
| 2025-02-07 | 24.9 | 25.23 | 24.25 | 24.67 | -0.92% | 124,791 | 308,392,287 |
| 2025-02-06 | 24.08 | 25.05 | 23.9 | 24.9 | +2.34% | 97,774 | 241,172,894 |
| 2025-02-05 | 24.06 | 24.5 | 23.09 | 24.33 | +2.01% | 100,276 | 239,411,340 |
| 2025-01-27 | 24.41 | 24.55 | 23.74 | 23.85 | -0.63% | 80,510 | 193,983,738 |
| 2025-01-24 | 25.17 | 25.3 | 23.25 | 24 | -6.18% | 188,281 | 453,017,605 |
| 2025-01-23 | 25.93 | 26.38 | 25.3 | 25.58 | -0.47% | 126,438 | 327,407,804 |
| 2025-01-22 | 24.65 | 26.34 | 24.65 | 25.7 | +3.42% | 163,801 | 421,932,513 |
| 2025-01-21 | 24.7 | 25.16 | 24.1 | 24.85 | +1.59% | 104,361 | 257,020,473 |
| 2025-01-20 | 24.63 | 25.55 | 24.2 | 24.46 | +0.33% | 161,375 | 400,045,193 |
| 2025-01-17 | 23.83 | 24.79 | 23.22 | 24.38 | +2.35% | 179,947 | 432,954,811 |
| 2025-01-16 | 22.28 | 24.21 | 22.21 | 23.82 | +8.22% | 215,103 | 500,918,984 |
| 2025-01-15 | 22.28 | 22.4 | 21.8 | 22.01 | -1.21% | 48,697 | 107,349,844 |
| 2025-01-14 | 21.14 | 22.28 | 20.9 | 22.28 | +5.79% | 106,488 | 232,583,216 |
| 2025-01-13 | 21 | 21.9 | 20.69 | 21.06 | -1.22% | 84,133 | 177,871,078 |
| 2025-01-10 | 21.1 | 22.78 | 20.98 | 21.32 | +1.62% | 122,128 | 268,435,986 |
| 2025-01-09 | 21.01 | 21.67 | 20.89 | 20.98 | -0.57% | 55,141 | 116,783,459 |
| 2025-01-08 | 21.48 | 21.5 | 20.24 | 21.1 | -1.86% | 80,867 | 168,644,248 |
| 2025-01-07 | 21.09 | 21.6 | 20.79 | 21.5 | +2.38% | 47,200 | 100,434,623 |
| 2025-01-06 | 20.84 | 21.5 | 20.35 | 21 | +1.01% | 74,335 | 156,523,176 |
| 2025-01-03 | 22.34 | 22.41 | 20.6 | 20.79 | -6.48% | 99,267 | 212,845,337 |
| 2025-01-02 | 22.18 | 23.13 | 22.1 | 22.23 | -0.09% | 94,033 | 212,079,752 |
| 2024-12-31 | 22.76 | 22.84 | 22.25 | 22.25 | -2.71% | 65,989 | 148,588,407 |
| 2024-12-30 | 23.35 | 23.57 | 22.78 | 22.87 | -0.91% | 86,906 | 201,158,871 |
| 2024-12-27 | 22.5 | 23.8 | 22.16 | 23.08 | +3.87% | 147,685 | 340,450,152 |
| 2024-12-26 | 21.65 | 22.6 | 21.55 | 22.22 | +2.4% | 89,236 | 195,959,378 |
| 2024-12-25 | 22 | 22.17 | 21.12 | 21.7 | -0.69% | 63,139 | 136,353,525 |
| 2024-12-24 | 22.04 | 22.36 | 21.3 | 21.85 | -0.36% | 79,317 | 172,148,195 |
| 2024-12-23 | 23.22 | 23.4 | 21.9 | 21.93 | -5.56% | 118,670 | 268,122,399 |
| 2024-12-20 | 21.8 | 23.9 | 21.5 | 23.22 | +6.27% | 155,443 | 357,025,596 |
| 2024-12-19 | 21.78 | 22.02 | 20.91 | 21.85 | +0.32% | 134,582 | 291,098,938 |
| 2024-12-18 | 21 | 21.78 | 19.69 | 21.78 | +10% | 140,566 | 295,556,691 |
| 2024-12-17 | 20.8 | 20.89 | 19.7 | 19.8 | -4.21% | 73,594 | 147,834,229 |
| 2024-12-16 | 21.05 | 21.27 | 20.44 | 20.67 | -3.19% | 69,509 | 144,403,911 |
| 2024-12-13 | 22.3 | 22.3 | 21.22 | 21.35 | -3.74% | 95,063 | 205,261,532 |
| 2024-12-12 | 22.3 | 22.98 | 22.01 | 22.18 | -0.54% | 100,904 | 226,914,539 |
| 2024-12-11 | 21.48 | 22.35 | 21.3 | 22.3 | +4.01% | 99,310 | 217,275,337 |
| 2024-12-10 | 22.2 | 22.49 | 21.31 | 21.44 | -0.65% | 99,929 | 218,248,871 |
| 2024-12-09 | 22.28 | 22.36 | 21.41 | 21.58 | -2.22% | 64,938 | 141,339,065 |
| 2024-12-06 | 22.15 | 22.64 | 21 | 22.07 | -0.14% | 107,687 | 235,826,654 |
| 2024-12-05 | 21.71 | 22.3 | 21.19 | 22.1 | +2.22% | 82,456 | 180,655,238 |
| 2024-12-04 | 22.78 | 23 | 21.51 | 21.62 | -3.83% | 102,932 | 227,003,530 |
| 2024-12-03 | 22.4 | 23.4 | 22.15 | 22.48 | +2.46% | 200,029 | 455,052,461 |
| 2024-12-02 | 21.2 | 22.1 | 20.99 | 21.94 | +4.98% | 141,556 | 307,643,598 |
| 2024-11-29 | 20.06 | 21.22 | 19.81 | 20.9 | +4.08% | 111,857 | 229,938,168 |
| 2024-11-28 | 20.3 | 20.65 | 19.88 | 20.08 | -0.45% | 75,796 | 152,640,790 |
| 2024-11-27 | 20.59 | 20.59 | 19.5 | 20.17 | -2.32% | 123,054 | 243,977,878 |
| 2024-11-26 | 20.77 | 21.45 | 20 | 20.65 | -0.19% | 86,698 | 180,277,068 |
| 2024-11-25 | 20.14 | 21.06 | 19.51 | 20.69 | +3.24% | 123,865 | 252,329,907 |
| 2024-11-22 | 21.76 | 21.84 | 20.04 | 20.04 | -7.44% | 127,058 | 264,921,212 |
| 2024-11-21 | 21.79 | 22.11 | 21.11 | 21.65 | -0.64% | 110,988 | 238,681,721 |
| 2024-11-20 | 21.42 | 22.12 | 21 | 21.79 | +1.77% | 111,891 | 241,569,663 |
| 2024-11-19 | 20.94 | 21.86 | 20.55 | 21.41 | +2.2% | 130,690 | 275,464,974 |
| 2024-11-18 | 22.35 | 23.3 | 20.7 | 20.95 | -8.36% | 233,676 | 505,469,686 |
| 2024-11-15 | 25 | 25.19 | 22.86 | 22.86 | -10% | 267,651 | 628,831,487 |
| 2024-11-14 | 24.5 | 26.2 | 24.5 | 25.4 | -0.35% | 197,435 | 504,048,938 |
| 2024-11-13 | 26.3 | 26.78 | 23.79 | 25.49 | -1.2% | 316,473 | 794,450,704 |
| 2024-11-12 | 27 | 29.8 | 25.5 | 25.8 | -5.94% | 561,859 | 1,554,072,219 |
| 2024-11-11 | 26.13 | 27.43 | 26.13 | 27.43 | +9.98% | 160,825 | 435,107,078 |
| 2024-11-08 | 22.81 | 24.94 | 22.81 | 24.94 | +10.01% | 210,600 | 515,782,851 |
| 2024-11-07 | 25.7 | 25.7 | 22.35 | 22.67 | -3.65% | 275,125 | 658,949,534 |
| 2024-11-06 | 21.39 | 23.53 | 20.85 | 23.53 | +10% | 137,922 | 305,069,302 |
| 2024-11-05 | 21.22 | 21.5 | 20.33 | 21.39 | +2.25% | 175,746 | 366,633,702 |
| 2024-11-04 | 19.38 | 21.45 | 19.38 | 20.92 | +6.63% | 161,884 | 331,395,388 |
| 2024-11-01 | 19.99 | 20.01 | 18.87 | 19.62 | -0.91% | 129,845 | 253,961,508 |
| 2024-10-31 | 20.31 | 20.81 | 19.53 | 19.8 | -4.81% | 189,911 | 378,982,020 |
| 2024-10-30 | 20.34 | 21.99 | 20.08 | 20.8 | -0.53% | 208,140 | 434,441,415 |
| 2024-10-29 | 20.75 | 21.12 | 19.44 | 20.91 | +8.91% | 257,772 | 527,425,645 |
| 2024-10-28 | 19.23 | 19.98 | 18.93 | 19.2 | +0.31% | 157,177 | 304,044,195 |
| 2024-10-25 | 19.41 | 19.8 | 18.43 | 19.14 | -1.34% | 158,119 | 299,340,231 |
| 2024-10-24 | 19.12 | 19.67 | 18.9 | 19.4 | -0.77% | 135,300 | 260,272,103 |
| 2024-10-23 | 18 | 20 | 18 | 19.55 | +7.54% | 255,975 | 493,871,753 |
| 2024-10-22 | 18.26 | 18.55 | 17.93 | 18.18 | 0% | 103,471 | 188,358,930 |
| 2024-10-21 | 18.46 | 18.99 | 17.72 | 18.18 | -1.36% | 183,967 | 333,414,581 |
| 2024-10-18 | 18.31 | 18.8 | 17.51 | 18.43 | +1.82% | 190,557 | 347,224,574 |
| 2024-10-17 | 17.96 | 18.41 | 17.67 | 18.1 | +1.97% | 127,750 | 231,341,701 |
| 2024-10-16 | 17.5 | 18.18 | 17.31 | 17.75 | +0.11% | 87,448 | 154,595,451 |
| 2024-10-15 | 17.8 | 18.65 | 17.58 | 17.73 | -1.45% | 169,923 | 307,046,570 |
| 2024-10-14 | 17.2 | 18.38 | 16.48 | 17.99 | +6.01% | 193,406 | 338,494,424 |
| 2024-10-11 | 16.84 | 17.17 | 16.31 | 16.97 | +1.43% | 108,304 | 182,232,796 |
| 2024-10-10 | 16.9 | 17.55 | 16.18 | 16.73 | -2.34% | 178,399 | 301,113,819 |
| 2024-10-09 | 18.92 | 18.92 | 16.88 | 17.13 | -0.41% | 350,953 | 631,745,216 |
| 2024-10-08 | 17.2 | 17.2 | 17.2 | 17.2 | +9.97% | 19,121 | 32,888,275 |
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：