股票概览
33.62
+5.42%
+1.73
32.09
开盘价
33.95
最高价
32.07
最低价
127,929
成交量
数据更新至: 2025-03-25
技术指标
33.36
MA5 (5日均线)
34.53
MA10 (10日均线)
35.80
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 | 32.09 | 33.95 | 32.07 | 33.62 | +5.42% | 127,929 | 423,097,199 |
| 2025-03-24 | 33.3 | 33.39 | 31.27 | 31.89 | -3.63% | 119,922 | 383,764,819 |
| 2025-03-21 | 33.83 | 34.19 | 33 | 33.09 | -2.45% | 90,928 | 303,576,264 |
| 2025-03-20 | 34.3 | 34.49 | 33.71 | 33.92 | -1.11% | 77,828 | 265,293,632 |
| 2025-03-19 | 35.12 | 36.17 | 34.26 | 34.3 | -3.3% | 108,178 | 376,654,738 |
| 2025-03-18 | 35.57 | 36.6 | 35.2 | 35.47 | +0.14% | 90,847 | 326,283,909 |
| 2025-03-17 | 36.1 | 36.1 | 35.22 | 35.42 | -1.91% | 70,023 | 248,991,848 |
| 2025-03-14 | 35.18 | 36.26 | 35 | 36.11 | +2.32% | 112,317 | 402,709,590 |
| 2025-03-13 | 36.16 | 36.16 | 34.82 | 35.29 | -2.46% | 110,118 | 389,098,445 |
| 2025-03-12 | 37 | 37.5 | 36.13 | 36.18 | -2.4% | 118,322 | 432,635,075 |
| 2025-03-11 | 37.12 | 38.17 | 36.5 | 37.07 | -4.53% | 162,126 | 602,737,515 |
| 2025-03-10 | 41 | 41 | 38.08 | 38.83 | +1.76% | 234,547 | 920,769,808 |
| 2025-03-07 | 39 | 39.51 | 37.81 | 38.16 | -3.39% | 153,783 | 592,810,442 |
| 2025-03-06 | 37.22 | 39.56 | 36.93 | 39.5 | +6.47% | 232,889 | 893,823,758 |
| 2025-03-05 | 37.2 | 37.45 | 36.25 | 37.1 | -1.88% | 161,191 | 593,523,806 |
| 2025-03-04 | 35.78 | 37.99 | 35.65 | 37.81 | +3.87% | 261,187 | 968,978,748 |
| 2025-03-03 | 34.34 | 37.17 | 33.57 | 36.4 | +7.12% | 252,423 | 909,117,738 |
| 2025-02-28 | 35.53 | 36.27 | 33.7 | 33.98 | -5.27% | 148,295 | 518,022,744 |
| 2025-02-27 | 36.15 | 36.36 | 35.11 | 35.87 | -0.5% | 155,954 | 556,282,458 |
| 2025-02-26 | 36.72 | 36.72 | 35.69 | 36.05 | -1.82% | 161,565 | 582,526,465 |
| 2025-02-25 | 36.36 | 38.06 | 36.11 | 36.72 | -1.53% | 184,412 | 682,834,448 |
| 2025-02-24 | 38.1 | 38.59 | 36.53 | 37.29 | -4.87% | 214,687 | 800,228,789 |
| 2025-02-21 | 38.9 | 39.91 | 37.51 | 39.2 | -2.78% | 261,954 | 1,004,038,687 |
| 2025-02-20 | 39.13 | 42 | 38.11 | 40.32 | +4.4% | 377,118 | 1,517,754,965 |
| 2025-02-19 | 35.11 | 38.62 | 34.72 | 38.62 | +10% | 313,176 | 1,168,663,362 |
| 2025-02-18 | 36 | 37.37 | 34.88 | 35.11 | -5.67% | 307,900 | 1,098,565,031 |
| 2025-02-17 | 38.11 | 39.93 | 36.36 | 37.22 | +2.53% | 537,466 | 2,072,459,535 |
| 2025-02-14 | 34 | 36.3 | 33.94 | 36.3 | +10% | 319,472 | 1,134,572,645 |
| 2025-02-13 | 33.7 | 34.19 | 32.8 | 33 | -2.16% | 196,259 | 657,047,337 |
| 2025-02-12 | 32.03 | 35.96 | 32.02 | 33.73 | +2.21% | 295,452 | 1,003,570,656 |
| 2025-02-11 | 33.1 | 34.79 | 32.58 | 33 | -0.3% | 306,855 | 1,024,639,781 |
| 2025-02-10 | 30.8 | 33.1 | 30.5 | 33.1 | +10% | 281,826 | 895,115,436 |
| 2025-02-07 | 27.34 | 30.09 | 27.15 | 30.09 | +10.02% | 254,591 | 747,429,792 |
| 2025-02-06 | 25.66 | 27.38 | 25.14 | 27.35 | +5.44% | 132,319 | 351,435,678 |
| 2025-02-05 | 24.8 | 26.26 | 24.66 | 25.94 | +6.14% | 119,608 | 306,773,756 |
| 2025-01-27 | 24.99 | 25.21 | 24.43 | 24.44 | -1.61% | 52,317 | 129,505,766 |
| 2025-01-24 | 24.73 | 24.85 | 24.35 | 24.84 | +0.93% | 54,221 | 133,749,189 |
| 2025-01-23 | 24.88 | 25.06 | 24.61 | 24.61 | -0.12% | 56,137 | 139,533,519 |
| 2025-01-22 | 25.33 | 25.46 | 24.44 | 24.64 | -3.37% | 81,472 | 201,465,128 |
| 2025-01-21 | 25.86 | 25.95 | 25.36 | 25.5 | -1.32% | 35,570 | 90,791,253 |
| 2025-01-20 | 25.99 | 26.15 | 25.78 | 25.84 | +0.04% | 43,282 | 112,264,826 |
| 2025-01-17 | 25.72 | 26.09 | 25.56 | 25.83 | -0.23% | 40,109 | 103,552,112 |
| 2025-01-16 | 25.72 | 26.25 | 25.7 | 25.89 | +0.66% | 46,144 | 119,835,453 |
| 2025-01-15 | 25.98 | 25.98 | 25.55 | 25.72 | -0.89% | 37,479 | 96,301,146 |
| 2025-01-14 | 25.5 | 26.1 | 25.46 | 25.95 | +2% | 69,941 | 180,811,742 |
| 2025-01-13 | 25.1 | 25.74 | 25.01 | 25.44 | +0.55% | 37,743 | 95,976,149 |
| 2025-01-10 | 25.96 | 26.15 | 25.3 | 25.3 | -2.5% | 39,949 | 102,555,641 |
| 2025-01-09 | 25.79 | 26.26 | 25.61 | 25.95 | -0.12% | 35,459 | 92,212,084 |
| 2025-01-08 | 26.43 | 26.65 | 25.67 | 25.98 | -2.15% | 60,375 | 157,386,579 |
| 2025-01-07 | 26.56 | 26.58 | 26.16 | 26.55 | -0.6% | 43,686 | 115,092,396 |
| 2025-01-06 | 26.38 | 26.84 | 26.06 | 26.71 | +1.25% | 51,960 | 137,722,018 |
| 2025-01-03 | 26.89 | 27.26 | 26.3 | 26.38 | -1.9% | 58,617 | 156,634,890 |
| 2025-01-02 | 27.56 | 27.65 | 26.7 | 26.89 | -2.32% | 55,261 | 150,448,614 |
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：