股票概览
32.45
-0.61%
-0.2
32.56
开盘价
33.24
最高价
32.1
最低价
34,331
成交量
数据更新至: 2025-03-25
技术指标
33.98
MA5 (5日均线)
35.05
MA10 (10日均线)
36.23
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 | 32.56 | 33.24 | 32.1 | 32.45 | -0.61% | 34,331 | 112,455,652 |
| 2025-03-24 | 33.19 | 33.31 | 31.58 | 32.65 | -2.19% | 89,152 | 287,872,264 |
| 2025-03-21 | 35.05 | 35.3 | 32.99 | 33.38 | -6.37% | 130,520 | 441,817,296 |
| 2025-03-20 | 35.5 | 36.87 | 34.9 | 35.65 | -0.34% | 96,695 | 344,515,561 |
| 2025-03-19 | 35.84 | 37.18 | 35.34 | 35.77 | -0.22% | 89,009 | 320,374,584 |
| 2025-03-18 | 36.18 | 36.86 | 35.6 | 35.85 | -1.89% | 92,963 | 334,951,560 |
| 2025-03-17 | 36.2 | 37.05 | 36.01 | 36.54 | +1.92% | 91,943 | 335,566,636 |
| 2025-03-14 | 35.19 | 36.29 | 34.82 | 35.85 | +1.88% | 87,658 | 312,661,235 |
| 2025-03-13 | 36.81 | 37.05 | 34.58 | 35.19 | -5.43% | 133,114 | 471,286,209 |
| 2025-03-12 | 38.35 | 38.35 | 36.88 | 37.21 | -2.97% | 153,214 | 574,779,275 |
| 2025-03-11 | 38.64 | 39.84 | 37.05 | 38.35 | -3.33% | 149,293 | 569,396,575 |
| 2025-03-10 | 39.6 | 40.15 | 38.4 | 39.67 | +1.25% | 128,054 | 504,874,046 |
| 2025-03-07 | 39.02 | 40.98 | 38.69 | 39.18 | -1.61% | 149,753 | 593,227,867 |
| 2025-03-06 | 38.76 | 40.77 | 38.5 | 39.82 | +2.79% | 208,645 | 826,069,378 |
| 2025-03-05 | 35 | 38.74 | 35 | 38.74 | +9.99% | 245,479 | 926,100,984 |
| 2025-03-04 | 34.29 | 36.84 | 34 | 35.22 | +4.54% | 153,870 | 544,159,516 |
| 2025-03-03 | 33.49 | 34.76 | 32.51 | 33.69 | +1.17% | 129,696 | 438,188,446 |
| 2025-02-28 | 36.26 | 36.56 | 33.3 | 33.3 | -10% | 165,854 | 569,751,719 |
| 2025-02-27 | 38.78 | 38.83 | 35.71 | 37 | -5.2% | 188,648 | 706,471,894 |
| 2025-02-26 | 38.36 | 41.6 | 38.01 | 39.03 | +1.48% | 249,032 | 989,889,047 |
| 2025-02-25 | 36.14 | 41.08 | 36.14 | 38.46 | +1.13% | 199,238 | 769,409,758 |
| 2025-02-24 | 40 | 40 | 36.6 | 38.03 | -3.94% | 222,657 | 849,018,539 |
| 2025-02-21 | 35.65 | 39.59 | 35 | 39.59 | +10% | 196,713 | 729,660,274 |
| 2025-02-20 | 36.16 | 36.6 | 35.4 | 35.99 | -0.44% | 151,805 | 546,060,755 |
| 2025-02-19 | 34.1 | 36.65 | 34.1 | 36.15 | +6.51% | 216,809 | 774,162,123 |
| 2025-02-18 | 35.51 | 35.51 | 33.81 | 33.94 | -5.35% | 160,450 | 553,798,029 |
| 2025-02-17 | 34.62 | 35.95 | 33.7 | 35.86 | +0.56% | 255,957 | 891,032,127 |
| 2025-02-14 | 35.7 | 37.6 | 35.12 | 35.66 | -0.39% | 282,356 | 1,020,441,861 |
| 2025-02-13 | 38.16 | 38.16 | 34.71 | 35.8 | +3.2% | 441,645 | 1,611,895,295 |
| 2025-02-12 | 34.69 | 34.69 | 34.69 | 34.69 | +9.99% | 88,486 | 306,959,530 |
| 2025-02-11 | 28.81 | 32.09 | 28.56 | 31.54 | +8.12% | 261,369 | 791,749,667 |
| 2025-02-10 | 28.95 | 29.21 | 28.2 | 29.17 | -0.68% | 127,399 | 367,132,925 |
| 2025-02-07 | 30.24 | 30.33 | 28.45 | 29.37 | -3.8% | 228,170 | 675,816,712 |
| 2025-02-06 | 28.67 | 31.23 | 28.44 | 30.53 | +5.97% | 233,860 | 700,089,915 |
| 2025-02-05 | 29.1 | 29.82 | 28.66 | 28.81 | +0.66% | 141,261 | 412,092,358 |
| 2025-01-27 | 29 | 29.96 | 28.3 | 28.62 | -4.09% | 143,143 | 415,881,456 |
| 2025-01-24 | 26.78 | 30.01 | 26.37 | 29.84 | +9.26% | 268,359 | 764,566,357 |
| 2025-01-23 | 26.52 | 28.21 | 25.7 | 27.31 | +4.36% | 231,854 | 627,998,173 |
| 2025-01-22 | 26 | 26.8 | 25.29 | 26.17 | +0.04% | 117,040 | 305,685,101 |
| 2025-01-21 | 25.4 | 27 | 25.26 | 26.16 | +3.89% | 147,994 | 383,931,714 |
| 2025-01-20 | 24.68 | 25.26 | 23.9 | 25.18 | -2.78% | 142,613 | 352,582,731 |
| 2025-01-17 | 25.97 | 26.35 | 25.68 | 25.9 | -0.46% | 80,511 | 209,779,925 |
| 2025-01-16 | 26.22 | 26.6 | 25.64 | 26.02 | -0.54% | 104,578 | 273,173,214 |
| 2025-01-15 | 26.69 | 26.95 | 25.92 | 26.16 | -1.99% | 145,022 | 381,035,887 |
| 2025-01-14 | 25.19 | 26.7 | 25.03 | 26.69 | +5.37% | 204,561 | 532,215,400 |
| 2025-01-13 | 25.78 | 27.02 | 25.1 | 25.33 | -1.75% | 258,292 | 670,785,103 |
| 2025-01-10 | 23.3 | 25.78 | 23.11 | 25.78 | +9.98% | 233,560 | 594,758,796 |
| 2025-01-09 | 22.76 | 23.95 | 22.63 | 23.44 | +0.73% | 93,548 | 218,965,349 |
| 2025-01-08 | 22.31 | 24.35 | 21.49 | 23.27 | +5.1% | 124,590 | 285,121,920 |
| 2025-01-07 | 21.68 | 22.16 | 21.44 | 22.14 | +3.26% | 54,867 | 119,605,709 |
| 2025-01-06 | 22.14 | 22.29 | 21.18 | 21.44 | -3.16% | 59,648 | 129,304,039 |
| 2025-01-03 | 24.08 | 24.47 | 22.03 | 22.14 | -8.21% | 92,409 | 210,673,436 |
| 2025-01-02 | 24.34 | 24.85 | 23.59 | 24.12 | -1.19% | 80,834 | 195,336,031 |
| 2024-12-31 | 25.8 | 25.99 | 24.31 | 24.41 | -4.83% | 86,983 | 216,335,500 |
| 2024-12-30 | 26.4 | 26.48 | 25.61 | 25.65 | -3.57% | 90,307 | 233,708,283 |
| 2024-12-27 | 27.08 | 27.29 | 26.47 | 26.6 | -2.78% | 115,408 | 310,169,100 |
| 2024-12-26 | 26.56 | 27.61 | 26.56 | 27.36 | +1.6% | 160,623 | 437,449,732 |
| 2024-12-25 | 26.5 | 27.72 | 25.98 | 26.93 | -0.81% | 230,510 | 615,491,995 |
| 2024-12-24 | 25.05 | 27.15 | 25.05 | 27.15 | +10.01% | 255,190 | 686,896,006 |
| 2024-12-23 | 26.35 | 26.39 | 24.66 | 24.68 | -7.22% | 100,651 | 254,903,410 |
| 2024-12-20 | 25.21 | 27.45 | 25 | 26.6 | +5.43% | 132,153 | 346,824,028 |
| 2024-12-19 | 24.38 | 25.45 | 24.13 | 25.23 | +1.12% | 83,717 | 210,253,764 |
| 2024-12-18 | 25.2 | 25.29 | 24.48 | 24.95 | -1.19% | 91,937 | 229,473,804 |
| 2024-12-17 | 27 | 27.4 | 25.2 | 25.25 | -6.55% | 125,768 | 325,438,413 |
| 2024-12-16 | 28.02 | 28.35 | 26.66 | 27.02 | -3.5% | 145,457 | 399,672,220 |
| 2024-12-13 | 30.01 | 30.71 | 27.8 | 28 | -7.01% | 289,808 | 839,047,671 |
| 2024-12-12 | 27.3 | 30.11 | 26.05 | 30.11 | +10.01% | 333,161 | 941,191,650 |
| 2024-12-11 | 28.27 | 28.27 | 26.82 | 27.37 | -5.39% | 164,136 | 452,220,584 |
| 2024-12-10 | 28.15 | 29.87 | 27.21 | 28.93 | +4.25% | 259,927 | 750,020,200 |
| 2024-12-09 | 26.13 | 29 | 26 | 27.75 | +5.11% | 235,930 | 642,111,213 |
| 2024-12-06 | 26.5 | 27.59 | 25.29 | 26.4 | -1.6% | 186,674 | 487,140,614 |
| 2024-12-05 | 27.01 | 27.9 | 26.31 | 26.83 | -0.63% | 226,930 | 614,184,853 |
| 2024-12-04 | 25.25 | 27.01 | 25 | 27 | +5.84% | 227,210 | 598,544,858 |
| 2024-12-03 | 25.25 | 26.33 | 24.81 | 25.51 | +0.31% | 150,617 | 384,573,424 |
| 2024-12-02 | 24.8 | 25.97 | 24.41 | 25.43 | +2.58% | 179,085 | 453,067,021 |
| 2024-11-29 | 22.76 | 25.15 | 22.76 | 24.79 | +8.44% | 177,535 | 428,716,754 |
| 2024-11-28 | 23.36 | 23.49 | 22.78 | 22.86 | -2.14% | 61,194 | 141,626,828 |
| 2024-11-27 | 22.9 | 23.37 | 22.15 | 23.36 | +1.21% | 76,118 | 172,754,640 |
| 2024-11-26 | 23.6 | 23.76 | 22.92 | 23.08 | -1.79% | 64,351 | 149,392,934 |
| 2024-11-25 | 23.75 | 23.99 | 22.8 | 23.5 | -2.41% | 98,840 | 231,124,617 |
| 2024-11-22 | 25.68 | 25.7 | 24.07 | 24.08 | -6.23% | 114,372 | 284,613,663 |
| 2024-11-21 | 26.1 | 26.3 | 25.2 | 25.68 | -3.78% | 157,023 | 401,508,191 |
| 2024-11-20 | 25.4 | 27.4 | 25.11 | 26.69 | +5.54% | 221,722 | 587,122,527 |
| 2024-11-19 | 23.61 | 25.29 | 23.56 | 25.29 | +5.77% | 120,599 | 296,461,306 |
| 2024-11-18 | 24.59 | 25.39 | 23.6 | 23.91 | -1.81% | 102,950 | 252,144,927 |
| 2024-11-15 | 24.1 | 25.56 | 24.1 | 24.35 | -0.81% | 100,829 | 250,528,709 |
| 2024-11-14 | 25.7 | 25.98 | 24.43 | 24.55 | -4.1% | 111,101 | 279,760,353 |
| 2024-11-13 | 26.18 | 26.5 | 24.78 | 25.6 | -4.05% | 148,038 | 376,894,862 |
| 2024-11-12 | 25.91 | 27 | 25.78 | 26.68 | +2.5% | 186,809 | 493,710,428 |
| 2024-11-11 | 25.78 | 26.67 | 25.62 | 26.03 | -8.41% | 272,606 | 709,769,521 |
| 2024-11-08 | 27 | 30.59 | 26.72 | 28.42 | +1.54% | 344,896 | 981,131,996 |
| 2024-11-07 | 33.07 | 33.07 | 27.2 | 27.99 | -6.92% | 464,446 | 1,417,889,490 |
| 2024-11-06 | 30.07 | 30.07 | 30.07 | 30.07 | +9.99% | 16,636 | 50,023,249 |
| 2024-11-05 | 27.34 | 27.34 | 26.86 | 27.34 | +10.02% | 86,457 | 236,273,344 |
| 2024-11-04 | 24.6 | 24.85 | 23.03 | 24.85 | +10% | 118,138 | 288,395,536 |
| 2024-11-01 | 21.35 | 22.59 | 21 | 22.59 | +9.98% | 248,851 | 546,631,800 |
| 2024-10-31 | 18.73 | 20.54 | 18.73 | 20.54 | +10.02% | 152,089 | 306,635,216 |
| 2024-10-30 | 18.46 | 19.18 | 18.25 | 18.67 | -0.21% | 56,219 | 105,645,466 |
| 2024-10-29 | 19.22 | 19.5 | 18.7 | 18.71 | -2.65% | 72,955 | 138,803,194 |
| 2024-10-28 | 19.21 | 19.25 | 18.86 | 19.22 | +0.1% | 55,663 | 106,489,090 |
| 2024-10-25 | 18.8 | 19.3 | 18.8 | 19.2 | +1.8% | 63,479 | 121,435,234 |
| 2024-10-24 | 19.26 | 19.3 | 18.76 | 18.86 | -1.87% | 60,735 | 115,070,287 |
| 2024-10-23 | 19.14 | 19.6 | 18.8 | 19.22 | +0.42% | 90,287 | 173,794,214 |
| 2024-10-22 | 18.74 | 19.32 | 18.43 | 19.14 | +2.85% | 90,383 | 171,558,149 |
| 2024-10-21 | 18.62 | 19.11 | 18.43 | 18.61 | +1.14% | 92,833 | 174,536,595 |
| 2024-10-18 | 17.31 | 18.7 | 17.28 | 18.4 | +5.87% | 93,765 | 168,910,501 |
| 2024-10-17 | 17.46 | 17.95 | 17.36 | 17.38 | -0.46% | 56,992 | 100,851,656 |
| 2024-10-16 | 17.32 | 17.84 | 17.25 | 17.46 | -1.3% | 53,236 | 93,212,238 |
| 2024-10-15 | 17.96 | 18.39 | 17.61 | 17.69 | -2.7% | 65,767 | 118,466,274 |
| 2024-10-14 | 17.94 | 18.27 | 17.4 | 18.18 | +1.39% | 79,246 | 141,887,948 |
| 2024-10-11 | 18.53 | 18.59 | 17.67 | 17.93 | -2.92% | 72,326 | 130,186,983 |
| 2024-10-10 | 18.7 | 19.8 | 18.22 | 18.47 | -4.4% | 98,391 | 185,361,899 |
| 2024-10-09 | 20.8 | 20.86 | 19.32 | 19.32 | -10.01% | 129,448 | 260,180,406 |
| 2024-10-08 | 21.69 | 21.69 | 19.01 | 21.47 | +8.87% | 225,613 | 466,925,087 |
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：