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 |
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：