股票概览
33.68
+0.45%
+0.15
33.78
开盘价
34.58
最高价
33.38
最低价
38,574
成交量
数据更新至: 2025-03-25
技术指标
33.00
MA5 (5日均线)
33.57
MA10 (10日均线)
31.64
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 | 34.58 | 33.38 | 33.68 | +0.45% | 38,574 | 131,135,401 |
| 2025-03-24 | 32 | 34.44 | 31.2 | 33.53 | +5.44% | 87,537 | 287,971,289 |
| 2025-03-21 | 32.9 | 33.3 | 31.72 | 31.8 | -4.07% | 42,473 | 136,991,289 |
| 2025-03-20 | 32.8 | 33.66 | 32.62 | 33.15 | +0.88% | 39,050 | 129,641,928 |
| 2025-03-19 | 33.48 | 34.07 | 32.34 | 32.86 | -3.78% | 62,784 | 207,204,955 |
| 2025-03-18 | 34.69 | 35.2 | 34 | 34.15 | -1.9% | 49,000 | 168,988,665 |
| 2025-03-17 | 33.57 | 34.92 | 33.18 | 34.81 | +4.28% | 67,870 | 233,200,001 |
| 2025-03-14 | 34.33 | 34.5 | 32.1 | 33.38 | -1.88% | 72,413 | 243,986,053 |
| 2025-03-13 | 33.95 | 34.45 | 33.05 | 34.02 | -0.76% | 66,219 | 223,514,800 |
| 2025-03-12 | 31.99 | 34.35 | 31.76 | 34.28 | +6.06% | 99,639 | 332,681,128 |
| 2025-03-11 | 31.23 | 32.72 | 30.81 | 32.32 | +1.09% | 71,127 | 226,162,092 |
| 2025-03-10 | 30.8 | 32.25 | 30.3 | 31.97 | +2.63% | 59,616 | 188,873,591 |
| 2025-03-07 | 31 | 32.41 | 30.93 | 31.15 | +0.48% | 77,271 | 244,721,983 |
| 2025-03-06 | 30.8 | 31.23 | 30.62 | 31 | +0.03% | 52,005 | 160,705,658 |
| 2025-03-05 | 28.41 | 30.99 | 28.18 | 30.99 | +9.12% | 123,917 | 371,515,190 |
| 2025-03-04 | 27.36 | 28.7 | 27.17 | 28.4 | +2.38% | 60,584 | 170,115,198 |
| 2025-03-03 | 26.86 | 28.47 | 26.82 | 27.74 | +2.55% | 73,636 | 205,653,152 |
| 2025-02-28 | 28.1 | 28.1 | 26.98 | 27.05 | -4.42% | 71,033 | 194,828,482 |
| 2025-02-27 | 28.11 | 28.46 | 27.59 | 28.3 | +0.18% | 116,745 | 328,638,283 |
| 2025-02-26 | 31.21 | 31.21 | 28.1 | 28.25 | -9.51% | 232,571 | 668,468,281 |
| 2025-02-25 | 31 | 31.87 | 30.86 | 31.22 | -2.65% | 69,327 | 217,452,780 |
| 2025-02-24 | 35.5 | 35.56 | 32.07 | 32.07 | -9.99% | 142,577 | 463,218,060 |
| 2025-02-21 | 32.07 | 35.63 | 31.85 | 35.63 | +10% | 125,366 | 428,637,296 |
| 2025-02-20 | 31.55 | 32.56 | 31 | 32.39 | +1.86% | 55,556 | 176,840,476 |
| 2025-02-19 | 30.8 | 32.66 | 30.52 | 31.8 | +3.08% | 84,126 | 267,885,971 |
| 2025-02-18 | 31.53 | 32.68 | 30.74 | 30.85 | -2.22% | 90,497 | 283,790,330 |
| 2025-02-17 | 29.15 | 31.95 | 28.8 | 31.55 | +8.01% | 149,277 | 457,069,594 |
| 2025-02-14 | 27.42 | 29.61 | 27.42 | 29.21 | +6.53% | 154,463 | 443,444,886 |
| 2025-02-13 | 26.25 | 28.88 | 26.06 | 27.42 | +4.46% | 206,447 | 576,655,524 |
| 2025-02-12 | 25.98 | 26.25 | 25.61 | 26.25 | +1% | 34,462 | 89,572,284 |
| 2025-02-11 | 26.01 | 26.1 | 25.71 | 25.99 | -0.61% | 33,610 | 86,926,559 |
| 2025-02-10 | 26.86 | 26.89 | 25.7 | 26.15 | -2.86% | 55,632 | 144,812,953 |
| 2025-02-07 | 25.65 | 27.28 | 25.62 | 26.92 | +4.22% | 90,286 | 239,695,887 |
| 2025-02-06 | 25.4 | 26.05 | 25.33 | 25.83 | +0.86% | 35,208 | 90,520,192 |
| 2025-02-05 | 26.19 | 26.55 | 25.46 | 25.61 | -2.21% | 54,344 | 141,558,083 |
| 2025-01-27 | 24.71 | 27.1 | 24.71 | 26.19 | +5.99% | 78,638 | 206,229,161 |
| 2025-01-24 | 24.86 | 25.26 | 24.53 | 24.71 | -0.36% | 41,662 | 103,373,586 |
| 2025-01-23 | 25.2 | 25.49 | 24.6 | 24.8 | -0.8% | 35,223 | 88,320,281 |
| 2025-01-22 | 25.93 | 26.53 | 25 | 25 | -2.91% | 43,877 | 112,847,201 |
| 2025-01-21 | 25.5 | 25.85 | 24.5 | 25.75 | +2.71% | 72,332 | 182,357,099 |
| 2025-01-20 | 27.7 | 28.25 | 25.07 | 25.07 | -10.01% | 76,355 | 201,764,285 |
| 2025-01-17 | 27.6 | 27.99 | 26.9 | 27.86 | +0.22% | 45,380 | 124,987,286 |
| 2025-01-16 | 27.88 | 28.5 | 26.8 | 27.8 | +1.98% | 68,209 | 187,846,365 |
| 2025-01-15 | 26.21 | 27.44 | 25.95 | 27.26 | +3.1% | 50,474 | 134,990,900 |
| 2025-01-14 | 25.23 | 26.52 | 25.19 | 26.44 | +4.63% | 51,629 | 134,701,494 |
| 2025-01-13 | 25.07 | 25.66 | 24.98 | 25.27 | -1.13% | 27,616 | 69,991,643 |
| 2025-01-10 | 25.08 | 26.23 | 25.08 | 25.56 | +1.47% | 58,321 | 150,575,970 |
| 2025-01-09 | 24.29 | 25.56 | 24.29 | 25.19 | +2.48% | 33,237 | 83,324,225 |
| 2025-01-08 | 24.33 | 24.93 | 23.85 | 24.58 | -0.49% | 30,037 | 73,403,110 |
| 2025-01-07 | 23.32 | 25.5 | 23.3 | 24.7 | +4.88% | 51,593 | 126,906,092 |
| 2025-01-06 | 23.1 | 23.77 | 22.6 | 23.55 | +0.43% | 25,286 | 59,005,263 |
| 2025-01-03 | 24.38 | 24.67 | 23.27 | 23.45 | -3.81% | 30,854 | 73,786,637 |
| 2025-01-02 | 25.2 | 25.48 | 24.22 | 24.38 | -3.45% | 38,601 | 95,703,970 |
| 2024-12-31 | 26.3 | 26.3 | 24.96 | 25.25 | -2.81% | 38,459 | 97,960,587 |
| 2024-12-30 | 24.99 | 26.56 | 24.12 | 25.98 | +3.67% | 73,231 | 189,317,643 |
| 2024-12-27 | 25.03 | 25.37 | 24.39 | 25.06 | -0.75% | 52,627 | 130,437,871 |
| 2024-12-26 | 25.4 | 25.84 | 25.05 | 25.25 | -1.1% | 40,776 | 103,694,924 |
| 2024-12-25 | 26.16 | 26.98 | 25.34 | 25.53 | -2.89% | 48,018 | 124,395,456 |
| 2024-12-24 | 24.62 | 26.98 | 24.62 | 26.29 | +6.96% | 80,135 | 209,480,566 |
| 2024-12-23 | 25.54 | 26.15 | 24.55 | 24.58 | -4.77% | 35,765 | 90,284,692 |
| 2024-12-20 | 24.6 | 26.72 | 24.23 | 25.81 | +4.11% | 41,885 | 106,363,002 |
| 2024-12-19 | 24.38 | 24.84 | 23.99 | 24.79 | +1.68% | 21,695 | 53,468,293 |
| 2024-12-18 | 24.24 | 24.97 | 24.02 | 24.38 | +0.74% | 35,978 | 88,067,719 |
| 2024-12-17 | 25.21 | 25.75 | 24 | 24.2 | -3.97% | 50,838 | 125,690,617 |
| 2024-12-16 | 26 | 26.17 | 25.08 | 25.2 | -3.85% | 35,307 | 89,647,692 |
| 2024-12-13 | 26.9 | 27.57 | 26.15 | 26.21 | -2.82% | 35,546 | 95,175,381 |
| 2024-12-12 | 27.66 | 27.8 | 26.89 | 26.97 | -2.64% | 31,358 | 85,545,508 |
| 2024-12-11 | 27.02 | 28.55 | 26.91 | 27.7 | +0.18% | 73,756 | 204,431,010 |
| 2024-12-10 | 25.86 | 27.75 | 25.06 | 27.65 | +9.59% | 112,956 | 300,500,759 |
| 2024-12-09 | 25.1 | 25.45 | 24.5 | 25.23 | +0.12% | 41,111 | 102,770,762 |
| 2024-12-06 | 24.57 | 25.38 | 24.13 | 25.2 | +2.52% | 58,135 | 145,344,705 |
| 2024-12-05 | 23.6 | 24.6 | 23.4 | 24.58 | +3.93% | 39,452 | 95,537,606 |
| 2024-12-04 | 24 | 24.36 | 23.6 | 23.65 | -2.27% | 22,378 | 53,615,872 |
| 2024-12-03 | 23.72 | 24.51 | 23.55 | 24.2 | +1.42% | 27,979 | 67,628,504 |
| 2024-12-02 | 23.62 | 24.25 | 23.01 | 23.86 | +1.02% | 31,847 | 75,344,645 |
| 2024-11-29 | 23.51 | 24.44 | 23.51 | 23.62 | +0.51% | 38,365 | 91,866,064 |
| 2024-11-28 | 22.3 | 23.77 | 21.93 | 23.5 | +5.38% | 40,255 | 92,131,525 |
| 2024-11-27 | 21.59 | 22.35 | 20.8 | 22.3 | +3.43% | 28,966 | 63,139,083 |
| 2024-11-26 | 22.3 | 22.62 | 21.55 | 21.56 | -3.84% | 24,496 | 53,907,518 |
| 2024-11-25 | 22.39 | 23.08 | 22 | 22.42 | +0.09% | 30,424 | 68,268,166 |
| 2024-11-22 | 23.41 | 24.57 | 22.32 | 22.4 | -4.31% | 33,619 | 77,421,132 |
| 2024-11-21 | 24.45 | 24.59 | 23.4 | 23.41 | -4.29% | 38,012 | 90,778,477 |
| 2024-11-20 | 24.4 | 24.72 | 24.01 | 24.46 | +0.04% | 29,933 | 73,001,299 |
| 2024-11-19 | 24.17 | 24.51 | 23.3 | 24.45 | +0.62% | 37,677 | 90,611,063 |
| 2024-11-18 | 25.52 | 26.21 | 24.1 | 24.3 | -3.95% | 60,086 | 150,521,921 |
| 2024-11-15 | 24.3 | 25.88 | 23.98 | 25.3 | +2.85% | 84,395 | 211,242,018 |
| 2024-11-14 | 24.76 | 25.61 | 24.32 | 24.6 | -0.61% | 46,618 | 115,957,615 |
| 2024-11-13 | 24.55 | 24.8 | 23.76 | 24.75 | -0.48% | 44,323 | 107,943,848 |
| 2024-11-12 | 24.9 | 25.25 | 24.3 | 24.87 | -1.11% | 88,238 | 218,746,356 |
| 2024-11-11 | 24.03 | 25.5 | 23.75 | 25.15 | +3.97% | 113,713 | 279,481,073 |
| 2024-11-08 | 22.33 | 24.51 | 22 | 24.19 | +8.57% | 119,258 | 283,238,067 |
| 2024-11-07 | 22.3 | 22.66 | 21.72 | 22.28 | +0.04% | 35,008 | 77,397,949 |
| 2024-11-06 | 22.68 | 23.56 | 22.26 | 22.27 | -1.81% | 38,208 | 87,137,287 |
| 2024-11-05 | 22.68 | 23.1 | 22.15 | 22.68 | 0% | 47,189 | 106,761,674 |
| 2024-11-04 | 23.41 | 23.68 | 22.38 | 22.68 | -3.12% | 40,019 | 91,445,061 |
| 2024-11-01 | 24.03 | 24.26 | 23.13 | 23.41 | -2.7% | 37,314 | 88,540,257 |
| 2024-10-31 | 24 | 24.66 | 22.6 | 24.06 | -0.21% | 63,684 | 151,728,304 |
| 2024-10-30 | 24.3 | 24.49 | 23.2 | 24.11 | +1.26% | 63,090 | 150,359,403 |
| 2024-10-29 | 23.01 | 24.86 | 22.8 | 23.81 | +5.35% | 139,880 | 335,349,532 |
| 2024-10-28 | 20.66 | 22.6 | 20.6 | 22.6 | +9.82% | 70,811 | 153,261,228 |
| 2024-10-25 | 19.35 | 20.58 | 19.18 | 20.58 | +5.97% | 44,482 | 88,962,460 |
| 2024-10-24 | 19.6 | 20.1 | 19.32 | 19.42 | -1.22% | 40,255 | 79,256,542 |
| 2024-10-23 | 19.6 | 19.9 | 19.28 | 19.66 | -0.81% | 68,581 | 134,324,200 |
| 2024-10-22 | 18.2 | 19.97 | 18.11 | 19.82 | +9.2% | 85,744 | 168,066,577 |
| 2024-10-21 | 18.8 | 18.87 | 18.07 | 18.15 | -0.93% | 27,735 | 51,126,712 |
| 2024-10-18 | 17.42 | 18.53 | 17.36 | 18.32 | +5.53% | 37,375 | 67,609,581 |
| 2024-10-17 | 17.79 | 18.18 | 17.35 | 17.36 | -2.47% | 25,125 | 44,743,610 |
| 2024-10-16 | 17.5 | 17.98 | 17.5 | 17.8 | -0.11% | 18,528 | 32,963,869 |
| 2024-10-15 | 18.34 | 18.45 | 17.8 | 17.82 | -3.05% | 34,460 | 62,109,584 |
| 2024-10-14 | 18.32 | 18.78 | 18.2 | 18.38 | -0.16% | 26,692 | 49,108,410 |
| 2024-10-11 | 19.35 | 19.36 | 18.1 | 18.41 | -5.69% | 20,054 | 37,338,297 |
| 2024-10-10 | 19.53 | 20.17 | 19.24 | 19.52 | -0.05% | 26,913 | 53,010,590 |
| 2024-10-09 | 21.58 | 21.58 | 19.46 | 19.53 | -9.67% | 40,189 | 80,834,727 |
| 2024-10-08 | 23.71 | 23.71 | 20.75 | 21.62 | +0.32% | 69,361 | 152,030,363 |
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：