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 |
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：