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 |
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：