股票概览
33.15
-1.16%
-0.39
33.51
开盘价
33.76
最高价
32.7
最低价
21,485
成交量
数据更新至: 2025-03-25
技术指标
33.86
MA5 (5日均线)
35.00
MA10 (10日均线)
35.65
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 | 33.51 | 33.76 | 32.7 | 33.15 | -1.16% | 21,485 | 71,166,130 |
| 2025-03-24 | 33.63 | 34.05 | 32.92 | 33.54 | +0.03% | 35,978 | 120,446,668 |
| 2025-03-21 | 34.59 | 34.68 | 33.44 | 33.53 | -2.5% | 34,593 | 117,209,472 |
| 2025-03-20 | 34.62 | 34.95 | 34.35 | 34.39 | -0.86% | 33,588 | 116,090,329 |
| 2025-03-19 | 34.99 | 35.08 | 34.5 | 34.69 | -0.63% | 35,236 | 122,448,454 |
| 2025-03-18 | 35.7 | 35.72 | 34.76 | 34.91 | -1.13% | 48,581 | 170,345,973 |
| 2025-03-17 | 36.66 | 36.66 | 35.25 | 35.31 | -3.68% | 60,450 | 215,327,040 |
| 2025-03-14 | 36 | 37.39 | 34.7 | 36.66 | +0.71% | 92,422 | 334,165,930 |
| 2025-03-13 | 37.07 | 37.34 | 35.7 | 36.4 | -2.62% | 57,163 | 207,764,113 |
| 2025-03-12 | 36.82 | 37.59 | 36.82 | 37.38 | +1.47% | 39,153 | 145,812,157 |
| 2025-03-11 | 37.3 | 37.8 | 36.3 | 36.84 | -2.98% | 57,975 | 213,250,351 |
| 2025-03-10 | 38.28 | 38.76 | 37.66 | 37.97 | -0.39% | 37,937 | 144,583,343 |
| 2025-03-07 | 37.51 | 38.8 | 37.43 | 38.12 | +0.98% | 49,313 | 188,194,303 |
| 2025-03-06 | 37.8 | 37.85 | 37.3 | 37.75 | +0.45% | 49,710 | 186,690,302 |
| 2025-03-05 | 36.3 | 38.21 | 36.01 | 37.58 | +3.19% | 77,257 | 288,246,596 |
| 2025-03-04 | 33.4 | 36.56 | 33.38 | 36.42 | +7.28% | 73,873 | 261,944,263 |
| 2025-03-03 | 34.82 | 35.1 | 33.59 | 33.95 | -1.65% | 63,953 | 219,758,367 |
| 2025-02-28 | 35.3 | 36.11 | 34.2 | 34.52 | -2.07% | 65,530 | 229,562,817 |
| 2025-02-27 | 34.6 | 35.47 | 34.21 | 35.25 | +1.88% | 48,111 | 167,412,565 |
| 2025-02-26 | 34.01 | 34.96 | 33.9 | 34.6 | +1.02% | 44,156 | 152,550,722 |
| 2025-02-25 | 33.09 | 35.27 | 32.9 | 34.25 | +2.24% | 65,769 | 224,792,623 |
| 2025-02-24 | 31.8 | 34.2 | 31.71 | 33.5 | +5.28% | 82,255 | 274,069,072 |
| 2025-02-21 | 32.02 | 32.17 | 31.3 | 31.82 | +0.66% | 36,100 | 115,020,680 |
| 2025-02-20 | 31.65 | 31.73 | 31.11 | 31.61 | -0.09% | 34,537 | 108,623,853 |
| 2025-02-19 | 31 | 31.66 | 31 | 31.64 | +2.1% | 43,276 | 135,886,100 |
| 2025-02-18 | 31.12 | 32.14 | 30.8 | 30.99 | -1.27% | 53,511 | 168,619,265 |
| 2025-02-17 | 30.9 | 31.6 | 30.75 | 31.39 | +1.59% | 49,960 | 155,696,165 |
| 2025-02-14 | 30.46 | 31.38 | 30.37 | 30.9 | +1.01% | 46,575 | 143,869,224 |
| 2025-02-13 | 31.18 | 31.25 | 30.57 | 30.59 | -2.21% | 41,367 | 127,384,595 |
| 2025-02-12 | 31.14 | 31.38 | 30.9 | 31.28 | +0.35% | 50,078 | 155,913,672 |
| 2025-02-11 | 29.69 | 32.28 | 29.69 | 31.17 | +4.91% | 98,263 | 304,541,124 |
| 2025-02-10 | 30.18 | 30.21 | 29.51 | 29.71 | -0.9% | 47,888 | 142,410,647 |
| 2025-02-07 | 29.65 | 30.5 | 29.55 | 29.98 | +0.84% | 73,478 | 220,431,200 |
| 2025-02-06 | 29.05 | 29.9 | 29.05 | 29.73 | +1.95% | 77,020 | 227,920,961 |
| 2025-02-05 | 29.89 | 29.89 | 28.65 | 29.16 | -1.25% | 67,224 | 195,521,211 |
| 2025-01-27 | 29.92 | 30.32 | 29.25 | 29.53 | -0.97% | 96,481 | 286,533,916 |
| 2025-01-24 | 28.54 | 29.82 | 28.23 | 29.82 | +10% | 117,364 | 341,485,948 |
| 2025-01-23 | 28.29 | 28.34 | 27.07 | 27.11 | -3.59% | 51,225 | 141,240,164 |
| 2025-01-22 | 28.19 | 28.32 | 27.9 | 28.12 | -0.5% | 28,985 | 81,547,252 |
| 2025-01-21 | 27.99 | 28.29 | 27.78 | 28.26 | +1.18% | 29,854 | 83,777,745 |
| 2025-01-20 | 27.96 | 28.12 | 27.8 | 27.93 | +0.94% | 25,556 | 71,368,676 |
| 2025-01-17 | 27.16 | 28.15 | 27.15 | 27.67 | +0.99% | 28,164 | 78,044,636 |
| 2025-01-16 | 27.34 | 27.48 | 26.89 | 27.4 | +0.22% | 24,885 | 67,839,252 |
| 2025-01-15 | 26.73 | 27.56 | 26.73 | 27.34 | +1.98% | 32,701 | 88,895,944 |
| 2025-01-14 | 25.45 | 26.85 | 25.12 | 26.81 | +5.43% | 30,564 | 80,545,842 |
| 2025-01-13 | 25.5 | 25.68 | 24.95 | 25.43 | -0.97% | 17,923 | 45,427,525 |
| 2025-01-10 | 26.42 | 26.68 | 25.68 | 25.68 | -3.35% | 21,163 | 55,333,452 |
| 2025-01-09 | 26.63 | 27.03 | 26.5 | 26.57 | -0.49% | 16,814 | 45,015,856 |
| 2025-01-08 | 26.55 | 26.97 | 25.93 | 26.7 | 0% | 26,128 | 69,109,597 |
| 2025-01-07 | 26.05 | 26.72 | 25.89 | 26.7 | +2.5% | 27,767 | 73,376,138 |
| 2025-01-06 | 26.04 | 26.33 | 25.62 | 26.05 | -0.31% | 24,469 | 63,551,160 |
| 2025-01-03 | 26.86 | 27.07 | 26.11 | 26.13 | -2.02% | 31,198 | 82,763,475 |
| 2025-01-02 | 27.73 | 28.06 | 26.4 | 26.67 | -3.82% | 36,722 | 99,950,118 |
| 2024-12-31 | 28.4 | 28.42 | 27.66 | 27.73 | -2.43% | 34,073 | 95,331,994 |
| 2024-12-30 | 27.66 | 28.72 | 27.66 | 28.42 | +1.57% | 42,003 | 119,245,909 |
| 2024-12-27 | 28.02 | 28.27 | 27.81 | 27.98 | -0.71% | 32,812 | 92,021,443 |
| 2024-12-26 | 27.4 | 28.39 | 27.27 | 28.18 | +1.81% | 48,124 | 134,777,945 |
| 2024-12-25 | 27.51 | 28.16 | 27.45 | 27.68 | +0.11% | 40,345 | 112,128,107 |
| 2024-12-24 | 27.51 | 27.67 | 27.11 | 27.65 | -0.36% | 43,021 | 117,916,884 |
| 2024-12-23 | 27.1 | 28.3 | 27.09 | 27.75 | +1.69% | 75,407 | 209,984,657 |
| 2024-12-20 | 26.9 | 27.7 | 26.78 | 27.29 | +1.26% | 30,432 | 83,213,217 |
| 2024-12-19 | 26.15 | 27.06 | 26 | 26.95 | +2.32% | 29,417 | 78,426,275 |
| 2024-12-18 | 26.35 | 26.77 | 26.02 | 26.34 | +0.8% | 21,458 | 56,741,675 |
| 2024-12-17 | 26.47 | 26.67 | 26.06 | 26.13 | -0.68% | 26,857 | 70,692,339 |
| 2024-12-16 | 26.5 | 26.64 | 26.2 | 26.31 | -0.38% | 19,193 | 50,731,778 |
| 2024-12-13 | 27.05 | 27.08 | 26.33 | 26.41 | -2.76% | 29,373 | 78,154,139 |
| 2024-12-12 | 26.75 | 27.19 | 26.52 | 27.16 | +1.27% | 24,866 | 66,821,764 |
| 2024-12-11 | 26.73 | 26.97 | 26.61 | 26.82 | +0.52% | 21,162 | 56,704,533 |
| 2024-12-10 | 27 | 27.35 | 26.66 | 26.68 | +1.37% | 43,174 | 116,348,027 |
| 2024-12-09 | 26.66 | 26.66 | 26.1 | 26.32 | -0.98% | 22,017 | 57,892,993 |
| 2024-12-06 | 26.49 | 26.69 | 26.2 | 26.58 | +0.68% | 23,855 | 63,135,765 |
| 2024-12-05 | 26.14 | 26.69 | 26.02 | 26.4 | +0.88% | 21,700 | 57,303,042 |
| 2024-12-04 | 26.6 | 27.08 | 26.07 | 26.17 | -1.62% | 29,920 | 79,182,222 |
| 2024-12-03 | 26.85 | 27.05 | 26.39 | 26.6 | -1% | 29,148 | 77,550,334 |
| 2024-12-02 | 26.26 | 26.87 | 26.21 | 26.87 | +1.9% | 37,081 | 98,583,620 |
| 2024-11-29 | 26.1 | 26.59 | 25.84 | 26.37 | +1.54% | 29,390 | 77,144,780 |
| 2024-11-28 | 26.4 | 26.5 | 25.9 | 25.97 | -2.33% | 34,511 | 90,098,083 |
| 2024-11-27 | 26.3 | 26.6 | 25.78 | 26.59 | -1.3% | 42,599 | 111,536,408 |
| 2024-11-26 | 27.31 | 27.45 | 26.73 | 26.94 | -0.77% | 18,836 | 51,022,741 |
| 2024-11-25 | 27.16 | 27.46 | 26.66 | 27.15 | +0.74% | 23,266 | 62,891,326 |
| 2024-11-22 | 27.85 | 28.33 | 26.92 | 26.95 | -3.06% | 39,592 | 109,931,952 |
| 2024-11-21 | 27.83 | 28.18 | 27.47 | 27.8 | -0.43% | 23,054 | 64,148,808 |
| 2024-11-20 | 27.82 | 28.03 | 27.63 | 27.92 | -0.32% | 26,403 | 73,465,111 |
| 2024-11-19 | 27.13 | 28.12 | 27.1 | 28.01 | +3.4% | 35,640 | 98,354,138 |
| 2024-11-18 | 28.05 | 28.35 | 26.88 | 27.09 | -3.42% | 40,633 | 111,059,344 |
| 2024-11-15 | 28.65 | 29.28 | 28 | 28.05 | -2.57% | 45,318 | 130,116,325 |
| 2024-11-14 | 30.12 | 30.38 | 28.7 | 28.79 | -4.89% | 53,781 | 158,620,660 |
| 2024-11-13 | 29.3 | 30.4 | 29.1 | 30.27 | +2.26% | 62,150 | 185,277,427 |
| 2024-11-12 | 30.28 | 30.59 | 29.3 | 29.6 | -1.69% | 89,512 | 267,886,420 |
| 2024-11-11 | 28.25 | 30.29 | 28.2 | 30.11 | +7.04% | 101,825 | 300,947,101 |
| 2024-11-08 | 28.22 | 28.7 | 28.06 | 28.13 | +0.04% | 62,141 | 176,060,938 |
| 2024-11-07 | 27.6 | 28.18 | 27.31 | 28.12 | +0.79% | 45,016 | 125,713,491 |
| 2024-11-06 | 28.18 | 28.39 | 27.66 | 27.9 | -0.5% | 48,086 | 134,802,767 |
| 2024-11-05 | 27.88 | 28.28 | 27.58 | 28.04 | +0.65% | 57,685 | 161,190,372 |
| 2024-11-04 | 27.3 | 28.35 | 27.3 | 27.86 | +1.46% | 53,481 | 149,365,994 |
| 2024-11-01 | 28.68 | 28.95 | 27.46 | 27.46 | -5.18% | 71,370 | 199,650,288 |
| 2024-10-31 | 28.85 | 29.13 | 28.35 | 28.96 | -0.03% | 61,175 | 175,677,716 |
| 2024-10-30 | 29.02 | 29.5 | 28.69 | 28.97 | -0.96% | 50,111 | 145,340,670 |
| 2024-10-29 | 29.49 | 30.1 | 29.18 | 29.25 | -0.85% | 51,123 | 151,429,328 |
| 2024-10-28 | 29.31 | 29.58 | 28.99 | 29.5 | +0.27% | 62,505 | 183,030,648 |
| 2024-10-25 | 30.32 | 30.35 | 29.31 | 29.42 | -2.87% | 81,449 | 242,520,703 |
| 2024-10-24 | 29.75 | 30.65 | 29.46 | 30.29 | +1.82% | 65,414 | 196,758,787 |
| 2024-10-23 | 29.88 | 30.1 | 29.22 | 29.75 | -0.44% | 64,108 | 190,256,373 |
| 2024-10-22 | 28.63 | 30.4 | 28.35 | 29.88 | +4.11% | 103,855 | 306,287,543 |
| 2024-10-21 | 28.8 | 29.48 | 28.61 | 28.7 | -0.42% | 115,036 | 332,650,158 |
| 2024-10-18 | 27.3 | 29.5 | 27.21 | 28.82 | +5.26% | 115,584 | 329,116,194 |
| 2024-10-17 | 27.21 | 27.85 | 27.21 | 27.38 | +0.88% | 61,267 | 168,409,120 |
| 2024-10-16 | 27.3 | 27.75 | 26.85 | 27.14 | -2.72% | 73,488 | 200,225,910 |
| 2024-10-15 | 26.8 | 28.98 | 26.6 | 27.9 | +4.57% | 133,129 | 370,944,192 |
| 2024-10-14 | 26.56 | 27.02 | 25.78 | 26.68 | +0.26% | 103,331 | 273,364,682 |
| 2024-10-11 | 27.89 | 28.3 | 26.58 | 26.61 | +3.22% | 156,746 | 429,860,092 |
| 2024-10-10 | 25.55 | 26.58 | 25.18 | 25.78 | +1.14% | 69,879 | 181,565,728 |
| 2024-10-09 | 26.61 | 27.2 | 25.11 | 25.49 | -6.46% | 94,191 | 247,514,961 |
| 2024-10-08 | 27.5 | 27.5 | 25.21 | 27.25 | +9% | 124,506 | 333,248,793 |
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：