股票概览
33.33
-5.45%
-1.92
35.23
开盘价
35.24
最高价
33
最低价
467,599
成交量
数据更新至: 2025-03-25
技术指标
37.87
MA5 (5日均线)
39.37
MA10 (10日均线)
38.21
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 | 35.23 | 35.24 | 33 | 33.33 | -5.45% | 467,599 | 1,580,374,451 |
| 2025-03-24 | 36.31 | 36.8 | 34.87 | 35.25 | -5.62% | 679,233 | 2,415,077,080 |
| 2025-03-21 | 39.5 | 40.07 | 36.74 | 37.35 | -8.5% | 791,608 | 3,048,668,724 |
| 2025-03-20 | 41.18 | 42.69 | 40.26 | 40.82 | -4.16% | 820,307 | 3,399,146,029 |
| 2025-03-19 | 39.6 | 44.17 | 38.93 | 42.59 | +6.08% | 1,105,735 | 4,646,947,313 |
| 2025-03-18 | 41.05 | 42 | 39.78 | 40.15 | -2.1% | 623,033 | 2,534,466,747 |
| 2025-03-17 | 41.29 | 42.9 | 40.81 | 41.01 | -1.65% | 700,688 | 2,931,315,410 |
| 2025-03-14 | 40.75 | 43 | 39.71 | 41.7 | -0.07% | 961,159 | 3,988,862,831 |
| 2025-03-13 | 39.1 | 43.44 | 37.9 | 41.73 | +4.98% | 1,137,409 | 4,575,005,579 |
| 2025-03-12 | 42.2 | 42.5 | 39.39 | 39.75 | -1.17% | 1,155,259 | 4,780,020,815 |
| 2025-03-11 | 35.15 | 40.22 | 35.14 | 40.22 | +10.01% | 899,034 | 3,414,457,030 |
| 2025-03-10 | 38 | 38.75 | 36.56 | 36.56 | -6.85% | 645,433 | 2,413,712,596 |
| 2025-03-07 | 38.11 | 42.06 | 37 | 39.25 | -0.25% | 1,194,908 | 4,709,755,242 |
| 2025-03-06 | 37.2 | 40.46 | 36.27 | 39.35 | +6.99% | 1,188,809 | 4,539,411,303 |
| 2025-03-05 | 35.81 | 37.52 | 33.85 | 36.78 | +6.12% | 1,061,685 | 3,783,458,817 |
| 2025-03-04 | 33 | 35.03 | 32.99 | 34.66 | +1.73% | 662,630 | 2,273,998,571 |
| 2025-03-03 | 33.78 | 35.15 | 32.58 | 34.07 | +1.7% | 728,375 | 2,483,063,716 |
| 2025-02-28 | 35.6 | 36.4 | 33.35 | 33.5 | -9.61% | 881,139 | 3,043,402,226 |
| 2025-02-27 | 38.38 | 39.99 | 36.1 | 37.06 | -4.97% | 927,300 | 3,491,376,634 |
| 2025-02-26 | 40.9 | 40.9 | 38.19 | 39 | -4.85% | 943,776 | 3,714,553,676 |
| 2025-02-25 | 38.24 | 44.18 | 38.24 | 40.99 | -3.53% | 1,315,074 | 5,265,509,719 |
| 2025-02-24 | 42 | 44.41 | 41.22 | 42.49 | +5.25% | 1,693,611 | 7,302,942,732 |
| 2025-02-21 | 40.37 | 40.37 | 40.02 | 40.37 | +10% | 610,806 | 2,465,577,507 |
| 2025-02-20 | 34.05 | 38.83 | 34.05 | 36.7 | +1.16% | 1,382,340 | 5,093,040,670 |
| 2025-02-19 | 35.03 | 37.11 | 33.25 | 36.28 | +7.46% | 1,626,898 | 5,716,685,047 |
| 2025-02-18 | 35.8 | 36.49 | 33.76 | 33.76 | -10% | 1,404,176 | 4,864,749,215 |
| 2025-02-17 | 37.51 | 37.51 | 37.51 | 37.51 | +10% | 232,367 | 871,607,079 |
| 2025-02-14 | 33.75 | 34.1 | 31 | 34.1 | +10% | 1,049,720 | 3,430,431,536 |
| 2025-02-13 | 31 | 31 | 29.9 | 31 | +10.01% | 946,886 | 2,908,156,913 |
| 2025-02-12 | 28.18 | 28.18 | 28.18 | 28.18 | +9.99% | 91,940 | 259,087,484 |
| 2025-02-11 | 23.82 | 27.17 | 23.61 | 25.62 | +3.72% | 1,182,033 | 2,992,562,491 |
| 2025-02-10 | 23.42 | 24.7 | 23.18 | 24.7 | +10.02% | 942,452 | 2,302,886,012 |
| 2025-02-07 | 23.15 | 23.71 | 21.98 | 22.45 | -2.65% | 812,014 | 1,862,539,616 |
| 2025-02-06 | 21.22 | 23.42 | 20.91 | 23.06 | +5.59% | 792,182 | 1,762,361,142 |
| 2025-02-05 | 20.57 | 21.84 | 20.4 | 21.84 | +10.03% | 813,353 | 1,734,701,852 |
| 2025-01-27 | 20.8 | 20.8 | 19.8 | 19.85 | -3.31% | 298,589 | 599,436,587 |
| 2025-01-24 | 19.28 | 20.53 | 19.27 | 20.53 | +5.39% | 450,024 | 903,744,706 |
| 2025-01-23 | 20.5 | 20.62 | 19.48 | 19.48 | -2.89% | 448,599 | 898,592,691 |
| 2025-01-22 | 19.42 | 20.06 | 19.25 | 20.06 | +2.09% | 409,910 | 807,507,687 |
| 2025-01-21 | 19.3 | 19.75 | 19.12 | 19.65 | +2.88% | 409,563 | 797,282,539 |
| 2025-01-20 | 19.08 | 19.33 | 18.73 | 19.1 | +1.65% | 312,069 | 595,589,684 |
| 2025-01-17 | 18.99 | 19.09 | 18.68 | 18.79 | -0.27% | 284,495 | 537,173,140 |
| 2025-01-16 | 19.2 | 19.35 | 18.58 | 18.84 | -1.67% | 421,261 | 798,851,972 |
| 2025-01-15 | 18.62 | 19.44 | 18.53 | 19.16 | +3.12% | 538,514 | 1,027,045,543 |
| 2025-01-14 | 17.69 | 18.59 | 17.49 | 18.58 | +6.17% | 404,322 | 734,321,924 |
| 2025-01-13 | 17.37 | 17.62 | 16.83 | 17.5 | -1.3% | 285,210 | 493,703,867 |
| 2025-01-10 | 18.82 | 18.82 | 17.72 | 17.73 | -5.79% | 433,021 | 791,900,565 |
| 2025-01-09 | 18.17 | 19.22 | 18.06 | 18.82 | +3.52% | 588,074 | 1,111,649,378 |
| 2025-01-08 | 18.1 | 18.6 | 17.47 | 18.18 | -1.46% | 493,811 | 888,590,239 |
| 2025-01-07 | 17.78 | 18.45 | 17.58 | 18.45 | +4.53% | 541,628 | 980,848,354 |
| 2025-01-06 | 17.97 | 18.4 | 17.5 | 17.65 | -3.81% | 494,807 | 883,003,903 |
| 2025-01-03 | 20 | 20.22 | 18.35 | 18.35 | -10% | 789,326 | 1,496,522,362 |
| 2025-01-02 | 21.61 | 22.56 | 20.39 | 20.39 | -9.98% | 1,118,180 | 2,342,129,989 |
| 2024-12-31 | 23.71 | 23.71 | 22.37 | 22.65 | +5.1% | 1,491,875 | 3,468,794,521 |
| 2024-12-30 | 21.55 | 21.55 | 21.55 | 21.55 | +10.01% | 114,996 | 247,816,208 |
| 2024-12-27 | 19.1 | 20.6 | 19.02 | 19.59 | +2.24% | 625,561 | 1,239,825,270 |
| 2024-12-26 | 18.3 | 20 | 18.2 | 19.16 | +5.39% | 620,298 | 1,197,199,648 |
| 2024-12-25 | 17.61 | 18.38 | 17.18 | 18.18 | +3.06% | 309,472 | 553,088,026 |
| 2024-12-24 | 17.98 | 18.1 | 17.36 | 17.64 | -0.9% | 214,161 | 378,276,143 |
| 2024-12-23 | 18.6 | 18.74 | 17.77 | 17.8 | -3.05% | 300,635 | 545,056,287 |
| 2024-12-20 | 17.81 | 18.58 | 17.61 | 18.36 | +1.44% | 357,269 | 648,383,779 |
| 2024-12-19 | 16.91 | 18.48 | 16.83 | 18.1 | +6.1% | 392,282 | 697,420,036 |
| 2024-12-18 | 16.63 | 17.35 | 16.43 | 17.06 | +2.59% | 138,666 | 235,390,291 |
| 2024-12-17 | 16.99 | 17.05 | 16.55 | 16.63 | -2.29% | 103,239 | 172,986,027 |
| 2024-12-16 | 17.32 | 17.5 | 16.95 | 17.02 | -1.45% | 127,519 | 218,455,618 |
| 2024-12-13 | 17.3 | 17.56 | 17.25 | 17.27 | -0.69% | 161,522 | 281,736,834 |
| 2024-12-12 | 17.42 | 17.5 | 17.15 | 17.39 | -0.17% | 119,867 | 207,649,160 |
| 2024-12-11 | 16.97 | 17.47 | 16.95 | 17.42 | +3.08% | 171,617 | 296,975,178 |
| 2024-12-10 | 17.16 | 17.3 | 16.86 | 16.9 | +1.14% | 155,313 | 265,798,851 |
| 2024-12-09 | 16.89 | 17.06 | 16.6 | 16.71 | -1.18% | 88,956 | 149,352,366 |
| 2024-12-06 | 16.84 | 17.06 | 16.65 | 16.91 | +0.83% | 100,020 | 168,768,111 |
| 2024-12-05 | 16.51 | 16.91 | 16.47 | 16.77 | +1.27% | 78,448 | 131,530,407 |
| 2024-12-04 | 16.94 | 16.99 | 16.46 | 16.56 | -2.24% | 104,462 | 174,593,360 |
| 2024-12-03 | 17.14 | 17.2 | 16.75 | 16.94 | -1.17% | 102,981 | 174,244,828 |
| 2024-12-02 | 16.99 | 17.3 | 16.97 | 17.14 | +1.06% | 124,926 | 214,371,498 |
| 2024-11-29 | 16.49 | 17.2 | 16.47 | 16.96 | +2.98% | 148,590 | 250,772,341 |
| 2024-11-28 | 16.51 | 16.97 | 16.41 | 16.47 | -0.24% | 117,559 | 196,647,622 |
| 2024-11-27 | 16.14 | 16.52 | 15.82 | 16.51 | +2.04% | 104,943 | 169,383,572 |
| 2024-11-26 | 16.4 | 16.65 | 16.15 | 16.18 | -0.98% | 84,195 | 138,054,937 |
| 2024-11-25 | 16.45 | 16.64 | 15.98 | 16.34 | -0.91% | 125,961 | 204,314,350 |
| 2024-11-22 | 16.77 | 17.68 | 16.48 | 16.49 | -2.08% | 191,703 | 328,503,174 |
| 2024-11-21 | 16.91 | 17.15 | 16.6 | 16.84 | -0.47% | 113,135 | 190,873,178 |
| 2024-11-20 | 16.42 | 17.18 | 16.31 | 16.92 | +3.05% | 133,815 | 224,248,170 |
| 2024-11-19 | 16.09 | 16.44 | 16.02 | 16.42 | +2.18% | 102,248 | 166,206,091 |
| 2024-11-18 | 17 | 17.1 | 15.96 | 16.07 | -4.46% | 156,270 | 255,042,727 |
| 2024-11-15 | 17.18 | 17.71 | 16.81 | 16.82 | -2.55% | 155,485 | 268,026,869 |
| 2024-11-14 | 18.18 | 18.2 | 17.22 | 17.26 | -4.96% | 190,825 | 336,156,774 |
| 2024-11-13 | 17.55 | 18.49 | 17.53 | 18.16 | +2.95% | 262,596 | 474,939,267 |
| 2024-11-12 | 17.99 | 18.15 | 17.4 | 17.64 | -2% | 207,113 | 368,129,733 |
| 2024-11-11 | 17.05 | 18.2 | 17.04 | 18 | +5.57% | 315,455 | 561,188,298 |
| 2024-11-08 | 17.33 | 17.52 | 16.98 | 17.05 | +0.95% | 239,789 | 413,303,891 |
| 2024-11-07 | 16.61 | 16.92 | 16.53 | 16.89 | +0.9% | 166,244 | 278,294,338 |
| 2024-11-06 | 16.8 | 16.94 | 16.59 | 16.74 | -0.59% | 185,377 | 311,151,931 |
| 2024-11-05 | 16.2 | 16.9 | 16.15 | 16.84 | +3.95% | 222,013 | 370,491,898 |
| 2024-11-04 | 15.77 | 16.28 | 15.68 | 16.2 | +2.66% | 94,860 | 152,679,257 |
| 2024-11-01 | 16.41 | 16.55 | 15.73 | 15.78 | -4.48% | 187,088 | 300,461,437 |
| 2024-10-31 | 16.31 | 16.71 | 16.14 | 16.52 | +1.16% | 149,644 | 246,610,906 |
| 2024-10-30 | 16.26 | 16.45 | 16.05 | 16.33 | +0.18% | 117,913 | 191,681,584 |
| 2024-10-29 | 16.62 | 16.73 | 16.3 | 16.3 | -1.93% | 145,883 | 240,565,127 |
| 2024-10-28 | 16.49 | 16.66 | 16.26 | 16.62 | +0.67% | 158,747 | 262,060,268 |
| 2024-10-25 | 16.16 | 16.52 | 16.03 | 16.51 | +2.48% | 160,553 | 262,143,102 |
| 2024-10-24 | 16.05 | 16.25 | 15.98 | 16.11 | -0.56% | 85,846 | 138,079,571 |
| 2024-10-23 | 16.15 | 16.48 | 15.85 | 16.2 | +0.93% | 145,970 | 237,086,068 |
| 2024-10-22 | 16.3 | 16.3 | 15.9 | 16.05 | -1.53% | 148,279 | 238,112,797 |
| 2024-10-21 | 16.05 | 16.55 | 16.05 | 16.3 | +1.88% | 200,036 | 326,147,174 |
| 2024-10-18 | 15.53 | 16.35 | 15.41 | 16 | +2.5% | 183,610 | 292,755,902 |
| 2024-10-17 | 15.61 | 16.02 | 15.57 | 15.61 | +0.77% | 129,993 | 205,654,872 |
| 2024-10-16 | 15.25 | 15.72 | 15.18 | 15.49 | +0.19% | 83,891 | 129,751,492 |
| 2024-10-15 | 15.73 | 15.97 | 15.4 | 15.46 | -1.84% | 121,541 | 190,968,534 |
| 2024-10-14 | 15.4 | 15.77 | 14.91 | 15.75 | +3.14% | 165,701 | 255,295,911 |
| 2024-10-11 | 16.25 | 16.34 | 15.05 | 15.27 | -6.38% | 203,947 | 316,323,220 |
| 2024-10-10 | 17.03 | 17.28 | 16.21 | 16.31 | +1.24% | 263,291 | 439,076,924 |
| 2024-10-09 | 17.07 | 17.23 | 16.11 | 16.11 | -8.73% | 260,681 | 436,097,700 |
| 2024-10-08 | 17.69 | 17.69 | 16.3 | 17.65 | +9.76% | 347,285 | 600,650,291 |
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：