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 |
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：