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 |
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：