股票概览
33.38
+0.18%
+0.06
33.02
开盘价
33.7
最高价
32.7
最低价
47,541
成交量
数据更新至: 2025-03-25
技术指标
34.21
MA5 (5日均线)
35.74
MA10 (10日均线)
34.93
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 | 33.02 | 33.7 | 32.7 | 33.38 | +0.18% | 47,541 | 157,886,545 |
| 2025-03-24 | 33.75 | 33.93 | 32.2 | 33.32 | -0.77% | 92,978 | 307,990,390 |
| 2025-03-21 | 34.7 | 34.8 | 33.24 | 33.58 | -4.06% | 123,344 | 418,034,135 |
| 2025-03-20 | 35.55 | 36.1 | 34.95 | 35 | -2.18% | 111,558 | 396,418,890 |
| 2025-03-19 | 37.8 | 37.9 | 35.59 | 35.78 | -5.89% | 168,501 | 611,087,742 |
| 2025-03-18 | 38.19 | 38.69 | 37.4 | 38.02 | -1.07% | 139,065 | 527,582,039 |
| 2025-03-17 | 38 | 39.95 | 37.6 | 38.43 | -0.83% | 230,895 | 894,139,530 |
| 2025-03-14 | 37 | 39.39 | 35.56 | 38.75 | +5.93% | 354,366 | 1,333,254,656 |
| 2025-03-13 | 34.59 | 38.05 | 34.52 | 36.58 | +5.75% | 344,909 | 1,284,258,826 |
| 2025-03-12 | 35.18 | 35.57 | 34.5 | 34.59 | +0.17% | 105,589 | 369,198,181 |
| 2025-03-11 | 33.76 | 35.72 | 33.71 | 34.53 | -0.2% | 111,584 | 387,406,910 |
| 2025-03-10 | 35.25 | 35.38 | 34 | 34.6 | -1.87% | 117,005 | 403,222,365 |
| 2025-03-07 | 36.5 | 36.98 | 34.8 | 35.26 | -1.29% | 263,648 | 950,054,763 |
| 2025-03-06 | 33.65 | 35.72 | 33.36 | 35.72 | +10.01% | 169,886 | 592,113,459 |
| 2025-03-05 | 32.08 | 32.95 | 31.8 | 32.47 | +0.22% | 64,382 | 208,027,679 |
| 2025-03-04 | 31.35 | 33.01 | 31.31 | 32.4 | +0.87% | 86,751 | 280,869,333 |
| 2025-03-03 | 32.9 | 33.4 | 31.81 | 32.12 | +0.91% | 100,183 | 327,761,199 |
| 2025-02-28 | 35 | 35.08 | 31.75 | 31.83 | -9.45% | 162,003 | 537,868,119 |
| 2025-02-27 | 37.88 | 37.88 | 34.33 | 35.15 | -5.05% | 242,486 | 870,403,843 |
| 2025-02-26 | 33.65 | 37.02 | 33.26 | 37.02 | +10.01% | 209,160 | 741,551,227 |
| 2025-02-25 | 33.5 | 34.19 | 33.26 | 33.65 | -1.29% | 94,282 | 316,998,425 |
| 2025-02-24 | 35.38 | 35.39 | 33.45 | 34.09 | -3.1% | 125,856 | 428,620,538 |
| 2025-02-21 | 35.6 | 35.65 | 33.9 | 35.18 | -0.73% | 186,221 | 646,452,031 |
| 2025-02-20 | 34.55 | 36.02 | 33.88 | 35.44 | +2.72% | 148,708 | 518,644,965 |
| 2025-02-19 | 33.02 | 34.78 | 32.9 | 34.5 | +4.45% | 135,892 | 464,492,920 |
| 2025-02-18 | 34.88 | 35.26 | 32.91 | 33.03 | -6.96% | 130,747 | 444,834,064 |
| 2025-02-17 | 34.72 | 35.89 | 34.17 | 35.5 | +2.25% | 149,026 | 522,655,268 |
| 2025-02-14 | 34.69 | 35.25 | 34.07 | 34.72 | +0.7% | 123,458 | 427,967,201 |
| 2025-02-13 | 35.7 | 35.7 | 34.12 | 34.48 | -3.82% | 150,546 | 522,180,233 |
| 2025-02-12 | 35.3 | 36.35 | 35 | 35.85 | +1.16% | 137,066 | 488,270,705 |
| 2025-02-11 | 35.85 | 36.3 | 34.6 | 35.44 | -1.39% | 177,868 | 628,038,564 |
| 2025-02-10 | 37.3 | 38.08 | 35.8 | 35.94 | -2.79% | 218,738 | 809,389,029 |
| 2025-02-07 | 36.8 | 38.08 | 35.8 | 36.97 | -1.02% | 179,726 | 664,491,152 |
| 2025-02-06 | 36.95 | 37.63 | 35.68 | 37.35 | +1.36% | 192,647 | 705,821,228 |
| 2025-02-05 | 37 | 38.31 | 36.51 | 36.85 | +2.28% | 221,617 | 827,834,146 |
| 2025-01-27 | 37.3 | 37.98 | 35.48 | 36.03 | +0.47% | 264,814 | 963,018,752 |
| 2025-01-24 | 33.15 | 35.86 | 33.15 | 35.86 | +10% | 220,139 | 768,161,379 |
| 2025-01-23 | 32.29 | 33.83 | 31.91 | 32.6 | +1.12% | 130,818 | 429,879,995 |
| 2025-01-22 | 30.82 | 32.55 | 30.55 | 32.24 | +4.07% | 127,570 | 406,186,697 |
| 2025-01-21 | 31.5 | 32 | 30.89 | 30.98 | -1.59% | 89,666 | 280,827,477 |
| 2025-01-20 | 31.45 | 32.18 | 31.3 | 31.48 | +0.35% | 61,212 | 194,153,758 |
| 2025-01-17 | 31.37 | 31.98 | 31 | 31.37 | -1.29% | 54,685 | 171,804,450 |
| 2025-01-16 | 31.89 | 32.53 | 31.07 | 31.78 | -0.09% | 77,556 | 246,413,048 |
| 2025-01-15 | 32.29 | 32.29 | 31.53 | 31.81 | -1.88% | 73,910 | 234,919,140 |
| 2025-01-14 | 30.4 | 32.45 | 30.03 | 32.42 | +6.96% | 129,128 | 409,509,220 |
| 2025-01-13 | 30.27 | 31.6 | 29.9 | 30.31 | -1.65% | 97,530 | 299,522,999 |
| 2025-01-10 | 30.15 | 32.5 | 30.15 | 30.82 | +0.1% | 204,806 | 646,493,770 |
| 2025-01-09 | 27.6 | 30.79 | 27.46 | 30.79 | +10% | 164,121 | 489,149,010 |
| 2025-01-08 | 28.05 | 28.5 | 26.82 | 27.99 | -0.96% | 80,507 | 222,622,521 |
| 2025-01-07 | 27.1 | 28.37 | 27.1 | 28.26 | +4.28% | 75,804 | 211,658,733 |
| 2025-01-06 | 27.28 | 27.54 | 26.4 | 27.1 | -0.88% | 64,873 | 175,264,803 |
| 2025-01-03 | 29.4 | 29.56 | 27.31 | 27.34 | -6.08% | 88,111 | 248,680,494 |
| 2025-01-02 | 29.89 | 30.65 | 28.6 | 29.11 | -2.64% | 107,563 | 316,605,880 |
| 2024-12-31 | 30.89 | 31.17 | 29.38 | 29.9 | -3.14% | 81,027 | 243,435,969 |
| 2024-12-30 | 31.58 | 31.65 | 30.41 | 30.87 | -1.81% | 48,983 | 152,067,943 |
| 2024-12-27 | 30.96 | 32.49 | 30.96 | 31.44 | +1.42% | 100,836 | 322,029,469 |
| 2024-12-26 | 30.5 | 31.5 | 30.16 | 31 | +1.61% | 75,809 | 236,078,933 |
| 2024-12-25 | 31.63 | 31.64 | 29.92 | 30.51 | -3.54% | 72,476 | 221,951,039 |
| 2024-12-24 | 31.55 | 32.05 | 30.83 | 31.63 | +1.87% | 74,478 | 233,884,284 |
| 2024-12-23 | 33.3 | 33.34 | 30.77 | 31.05 | -7.78% | 164,992 | 523,213,897 |
| 2024-12-20 | 32 | 34.18 | 31.97 | 33.67 | +4.24% | 153,738 | 513,543,260 |
| 2024-12-19 | 31.2 | 32.68 | 31.11 | 32.3 | +2.31% | 149,834 | 482,281,664 |
| 2024-12-18 | 31.6 | 32.12 | 31 | 31.57 | -0.09% | 105,559 | 333,202,958 |
| 2024-12-17 | 33.56 | 33.78 | 31.45 | 31.6 | -5.81% | 151,333 | 490,362,210 |
| 2024-12-16 | 34.04 | 34.46 | 33.2 | 33.55 | -2.53% | 134,568 | 453,057,463 |
| 2024-12-13 | 36.01 | 36.5 | 34.25 | 34.42 | -4.86% | 206,336 | 726,419,405 |
| 2024-12-12 | 36.99 | 37.7 | 35.53 | 36.18 | -2.22% | 251,792 | 919,343,764 |
| 2024-12-11 | 35.77 | 37.73 | 34.25 | 37 | +0.16% | 327,777 | 1,171,830,269 |
| 2024-12-10 | 41.3 | 41.3 | 36.94 | 36.94 | -9.99% | 503,323 | 1,952,739,097 |
| 2024-12-09 | 38.81 | 41.04 | 37.68 | 41.04 | +10% | 554,074 | 2,215,437,052 |
| 2024-12-06 | 35 | 37.31 | 33.77 | 37.31 | +9.99% | 270,878 | 965,100,380 |
| 2024-12-05 | 30.45 | 33.92 | 30.18 | 33.92 | +9.99% | 297,557 | 970,092,652 |
| 2024-12-04 | 30.85 | 32.5 | 29.92 | 30.84 | -1.44% | 176,534 | 546,486,177 |
| 2024-12-03 | 30.08 | 32.22 | 29.77 | 31.29 | +3.64% | 200,472 | 625,281,296 |
| 2024-12-02 | 29.69 | 30.99 | 29 | 30.19 | +1.68% | 149,943 | 450,400,783 |
| 2024-11-29 | 28.81 | 30.35 | 28.11 | 29.69 | +3.09% | 199,967 | 586,569,047 |
| 2024-11-28 | 28.86 | 30.05 | 28.6 | 28.8 | -0.21% | 175,990 | 515,928,458 |
| 2024-11-27 | 27.56 | 29.06 | 26.21 | 28.86 | +3.85% | 232,902 | 638,234,425 |
| 2024-11-26 | 29.97 | 30.21 | 27.24 | 27.79 | -8.1% | 205,229 | 588,765,768 |
| 2024-11-25 | 30.34 | 30.51 | 28.71 | 30.24 | +1.65% | 178,852 | 532,351,845 |
| 2024-11-22 | 31.5 | 32.63 | 29.3 | 29.75 | -6.91% | 262,482 | 816,580,492 |
| 2024-11-21 | 35 | 36.42 | 31.73 | 31.96 | -9.33% | 413,041 | 1,394,333,671 |
| 2024-11-20 | 33.08 | 36.88 | 33.08 | 35.25 | +3.68% | 438,055 | 1,547,151,958 |
| 2024-11-19 | 34.3 | 36.85 | 32.28 | 34 | +1.49% | 455,078 | 1,566,681,589 |
| 2024-11-18 | 30.45 | 33.5 | 28.7 | 33.5 | +10.02% | 358,689 | 1,133,764,155 |
| 2024-11-15 | 30.81 | 33.02 | 30.25 | 30.45 | -3.15% | 324,333 | 1,021,585,819 |
| 2024-11-14 | 29.95 | 32.88 | 28.75 | 31.44 | +5.19% | 425,252 | 1,337,665,284 |
| 2024-11-13 | 29.8 | 30.7 | 27.58 | 29.89 | -2% | 338,525 | 975,186,109 |
| 2024-11-12 | 31.77 | 33.75 | 29.6 | 30.5 | -4% | 471,101 | 1,483,531,780 |
| 2024-11-11 | 34 | 37.7 | 31.61 | 31.77 | -7.46% | 555,545 | 1,920,870,431 |
| 2024-11-08 | 30.9 | 34.33 | 30.3 | 34.33 | +10% | 454,367 | 1,503,319,796 |
| 2024-11-07 | 31.59 | 33.14 | 27.9 | 31.21 | +3.58% | 609,155 | 1,848,953,489 |
| 2024-11-06 | 30.13 | 30.13 | 30.13 | 30.13 | +10% | 17,605 | 53,042,810 |
| 2024-11-05 | 27.39 | 27.39 | 27.39 | 27.39 | +10% | 12,126 | 33,214,018 |
| 2024-11-04 | 24.22 | 24.9 | 23.78 | 24.9 | +9.98% | 107,609 | 264,629,809 |
| 2024-11-01 | 20.76 | 22.64 | 20.76 | 22.64 | +10.01% | 268,242 | 600,848,939 |
| 2024-10-31 | 19.8 | 20.65 | 19.38 | 20.58 | +3.37% | 107,041 | 215,634,588 |
| 2024-10-30 | 20 | 20.72 | 19.64 | 19.91 | -1.19% | 99,649 | 200,192,992 |
| 2024-10-29 | 19.58 | 21.23 | 19.13 | 20.15 | +1.26% | 160,503 | 321,335,962 |
| 2024-10-28 | 19.57 | 19.99 | 19.35 | 19.9 | +1.79% | 68,304 | 133,875,082 |
| 2024-10-25 | 19.35 | 19.79 | 19.3 | 19.55 | +0.67% | 70,560 | 137,445,880 |
| 2024-10-24 | 19.78 | 19.89 | 19.32 | 19.42 | -1.72% | 62,561 | 121,848,325 |
| 2024-10-23 | 20.15 | 20.15 | 19.63 | 19.76 | -1.98% | 92,019 | 183,244,115 |
| 2024-10-22 | 19.9 | 20.74 | 19.7 | 20.16 | +5.44% | 141,495 | 284,219,739 |
| 2024-10-21 | 18.9 | 19.45 | 18.65 | 19.12 | +2.63% | 96,035 | 182,632,041 |
| 2024-10-18 | 17.73 | 19.09 | 17.67 | 18.63 | +4.37% | 86,363 | 158,524,600 |
| 2024-10-17 | 18 | 18.31 | 17.82 | 17.85 | +0.17% | 55,629 | 100,615,654 |
| 2024-10-16 | 17.7 | 18.2 | 17.6 | 17.82 | -2.03% | 56,650 | 101,321,866 |
| 2024-10-15 | 18.58 | 18.95 | 18.13 | 18.19 | -3.19% | 69,050 | 127,809,678 |
| 2024-10-14 | 18.31 | 18.86 | 17.71 | 18.79 | +2.45% | 90,013 | 164,437,720 |
| 2024-10-11 | 19.88 | 19.89 | 18.03 | 18.34 | -7.89% | 97,395 | 182,869,703 |
| 2024-10-10 | 20.78 | 20.85 | 19.4 | 19.91 | -4.23% | 136,871 | 274,010,215 |
| 2024-10-09 | 20.34 | 21.97 | 19.58 | 20.79 | +2.21% | 185,366 | 383,877,362 |
| 2024-10-08 | 20.34 | 20.34 | 19.39 | 20.34 | +10.01% | 156,586 | 315,276,062 |
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：