股票概览
32.62
-3.12%
-1.05
33.86
开盘价
34.25
最高价
31.76
最低价
36,253
成交量
数据更新至: 2025-03-25
技术指标
34.68
MA5 (5日均线)
34.68
MA10 (10日均线)
34.35
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 | 33.86 | 34.25 | 31.76 | 32.62 | -3.12% | 36,253 | 118,794,532 |
| 2025-03-24 | 34.35 | 34.45 | 33 | 33.67 | -0.68% | 43,519 | 146,755,371 |
| 2025-03-21 | 36 | 36.26 | 33.54 | 33.9 | -7.55% | 64,191 | 221,508,355 |
| 2025-03-20 | 36.35 | 37.69 | 35.63 | 36.67 | +0.36% | 41,957 | 154,109,363 |
| 2025-03-19 | 35.7 | 37.2 | 35.36 | 36.54 | +2.12% | 57,871 | 210,899,977 |
| 2025-03-18 | 35.56 | 36.66 | 35.28 | 35.78 | -0.36% | 51,828 | 186,462,090 |
| 2025-03-17 | 34.23 | 36.35 | 33.17 | 35.91 | +5.93% | 80,152 | 282,905,510 |
| 2025-03-14 | 33 | 34.5 | 32.55 | 33.9 | +4.31% | 64,632 | 217,314,623 |
| 2025-03-13 | 35.39 | 35.4 | 31.96 | 32.5 | -7.93% | 109,290 | 361,237,676 |
| 2025-03-12 | 35.78 | 36.17 | 35.2 | 35.3 | -1.2% | 47,663 | 169,444,333 |
| 2025-03-11 | 35 | 37.14 | 34.86 | 35.73 | -1.92% | 72,624 | 260,026,169 |
| 2025-03-10 | 39.7 | 39.7 | 35.35 | 36.43 | -5.62% | 105,759 | 387,549,444 |
| 2025-03-07 | 36.94 | 40.65 | 36.07 | 38.6 | +4.47% | 115,046 | 441,040,332 |
| 2025-03-06 | 36.52 | 38.29 | 35.24 | 36.95 | +6% | 95,096 | 351,144,236 |
| 2025-03-05 | 31.55 | 34.86 | 31.32 | 34.86 | +10% | 87,903 | 293,251,136 |
| 2025-03-04 | 31 | 32.81 | 30.74 | 31.69 | -1.37% | 69,310 | 220,410,866 |
| 2025-03-03 | 31.29 | 32.36 | 30.53 | 32.13 | +5.31% | 117,562 | 371,752,958 |
| 2025-02-28 | 33.5 | 33.68 | 30.1 | 30.51 | -4.42% | 127,491 | 396,682,220 |
| 2025-02-27 | 32.64 | 33.92 | 30.83 | 31.92 | +1.75% | 120,253 | 385,200,746 |
| 2025-02-26 | 29.89 | 32.89 | 29.6 | 31.37 | +4.92% | 166,346 | 527,555,229 |
| 2025-02-25 | 30.18 | 31.97 | 29.65 | 29.9 | -2.19% | 170,104 | 521,664,089 |
| 2025-02-24 | 28 | 30.57 | 28 | 30.57 | +10% | 111,601 | 339,282,614 |
| 2025-02-21 | 26.51 | 27.99 | 26.22 | 27.79 | +4.08% | 36,820 | 100,050,961 |
| 2025-02-20 | 26.42 | 27.3 | 26.2 | 26.7 | +1.1% | 33,886 | 91,063,831 |
| 2025-02-19 | 25.7 | 26.57 | 25.48 | 26.41 | +3% | 26,010 | 68,015,186 |
| 2025-02-18 | 26.1 | 26.69 | 25.55 | 25.64 | -1.61% | 26,851 | 70,296,072 |
| 2025-02-17 | 26.05 | 26.16 | 25.31 | 26.06 | +0.08% | 27,424 | 70,480,560 |
| 2025-02-14 | 26.35 | 26.76 | 25.66 | 26.04 | +0.5% | 29,102 | 76,188,981 |
| 2025-02-13 | 26.98 | 27.27 | 25.76 | 25.91 | -3.93% | 24,851 | 65,355,304 |
| 2025-02-12 | 26.65 | 27.06 | 26.38 | 26.97 | +1.43% | 21,767 | 58,370,664 |
| 2025-02-11 | 26.8 | 26.99 | 26.42 | 26.59 | -1.77% | 20,167 | 53,849,695 |
| 2025-02-10 | 26.55 | 27.23 | 26.38 | 27.07 | +0.82% | 36,214 | 97,131,221 |
| 2025-02-07 | 27.54 | 27.76 | 26.45 | 26.85 | -2.47% | 49,396 | 133,048,866 |
| 2025-02-06 | 25.9 | 27.66 | 25.68 | 27.53 | +6.09% | 69,813 | 187,951,089 |
| 2025-02-05 | 24.25 | 26.14 | 24 | 25.95 | +6.83% | 65,696 | 165,533,318 |
| 2025-01-27 | 24.75 | 24.75 | 24.2 | 24.29 | -1.78% | 22,771 | 55,542,986 |
| 2025-01-24 | 24.87 | 25 | 24.2 | 24.73 | -0.8% | 33,536 | 82,433,990 |
| 2025-01-23 | 24.85 | 25.3 | 24.5 | 24.93 | +0.48% | 45,264 | 112,702,707 |
| 2025-01-22 | 25.27 | 25.28 | 24.62 | 24.81 | -2.05% | 34,724 | 86,351,034 |
| 2025-01-21 | 25.49 | 26 | 25.02 | 25.33 | -0.82% | 68,773 | 175,481,373 |
| 2025-01-20 | 24.88 | 26 | 23.8 | 25.54 | +6.77% | 133,743 | 334,027,613 |
| 2025-01-17 | 24.4 | 24.4 | 23.8 | 23.92 | -0.21% | 21,498 | 51,669,805 |
| 2025-01-16 | 23.76 | 24.1 | 23.56 | 23.97 | +0.33% | 21,718 | 51,802,764 |
| 2025-01-15 | 23.99 | 23.99 | 23.48 | 23.89 | -1.53% | 28,540 | 67,783,161 |
| 2025-01-14 | 22.2 | 24.45 | 21.73 | 24.26 | +9.13% | 76,787 | 180,664,234 |
| 2025-01-13 | 20.93 | 22.23 | 20.84 | 22.23 | +4.91% | 36,238 | 79,162,088 |
| 2025-01-10 | 20.99 | 21.44 | 20.74 | 21.19 | +1.24% | 16,543 | 35,037,547 |
| 2025-01-09 | 21.01 | 21.29 | 20.73 | 20.93 | -0.71% | 14,491 | 30,421,453 |
| 2025-01-08 | 20.8 | 21.24 | 20.31 | 21.08 | +1.01% | 14,094 | 29,171,436 |
| 2025-01-07 | 20.51 | 20.88 | 20.24 | 20.87 | +2.45% | 11,560 | 23,905,361 |
| 2025-01-06 | 20.49 | 21.17 | 19.85 | 20.37 | -0.44% | 15,437 | 31,565,340 |
| 2025-01-03 | 20.7 | 20.97 | 20.25 | 20.46 | -1.68% | 29,412 | 60,246,922 |
| 2025-01-02 | 20.86 | 21.47 | 20.53 | 20.81 | -1.14% | 22,924 | 48,050,596 |
| 2024-12-31 | 21.41 | 21.59 | 20.97 | 21.05 | -1.86% | 10,841 | 22,991,016 |
| 2024-12-30 | 21.58 | 21.94 | 21.07 | 21.45 | -0.6% | 13,824 | 29,854,570 |
| 2024-12-27 | 21.67 | 21.83 | 21.22 | 21.58 | +0.37% | 17,125 | 36,675,403 |
| 2024-12-26 | 21.13 | 21.64 | 21.08 | 21.5 | +1.42% | 14,792 | 31,785,922 |
| 2024-12-25 | 21.76 | 21.76 | 20.9 | 21.2 | -2.62% | 24,799 | 52,581,889 |
| 2024-12-24 | 21.61 | 21.99 | 21.43 | 21.77 | +0.74% | 15,294 | 33,145,019 |
| 2024-12-23 | 22.48 | 22.51 | 21.45 | 21.61 | -3.57% | 30,144 | 65,942,937 |
| 2024-12-20 | 22.25 | 22.6 | 22.02 | 22.41 | +1.77% | 20,421 | 45,698,129 |
| 2024-12-19 | 22.05 | 22.46 | 21.8 | 22.02 | -1.61% | 22,827 | 50,362,042 |
| 2024-12-18 | 21.85 | 22.58 | 21.55 | 22.38 | +3.32% | 25,036 | 55,593,495 |
| 2024-12-17 | 22.14 | 22.3 | 21.5 | 21.66 | -1.77% | 57,055 | 123,870,579 |
| 2024-12-16 | 22.64 | 22.75 | 21.93 | 22.05 | -2.04% | 49,547 | 110,065,438 |
| 2024-12-13 | 22.6 | 22.86 | 22.23 | 22.51 | -0.53% | 24,442 | 55,085,415 |
| 2024-12-12 | 22.16 | 23.05 | 21.88 | 22.63 | +1.89% | 26,646 | 60,237,347 |
| 2024-12-11 | 22.2 | 22.47 | 21.86 | 22.21 | -1.07% | 27,020 | 59,719,352 |
| 2024-12-10 | 22.58 | 22.98 | 22.3 | 22.45 | +0.22% | 38,963 | 88,138,347 |
| 2024-12-09 | 22.5 | 23.32 | 22.3 | 22.4 | +0.58% | 46,652 | 106,652,197 |
| 2024-12-06 | 22.06 | 22.5 | 21.66 | 22.27 | +0.18% | 27,590 | 60,943,848 |
| 2024-12-05 | 22.19 | 22.35 | 21.88 | 22.23 | +0.18% | 19,208 | 42,531,977 |
| 2024-12-04 | 21.71 | 22.49 | 21.25 | 22.19 | +2.26% | 33,120 | 72,940,847 |
| 2024-12-03 | 21.82 | 21.99 | 21.47 | 21.7 | -0.96% | 17,161 | 37,143,584 |
| 2024-12-02 | 21.71 | 22.12 | 21.68 | 21.91 | +0.14% | 25,766 | 56,345,739 |
| 2024-11-29 | 21.62 | 22.21 | 21.52 | 21.88 | +0.6% | 24,148 | 52,659,591 |
| 2024-11-28 | 22.35 | 22.44 | 21.7 | 21.75 | -2.9% | 34,520 | 75,769,259 |
| 2024-11-27 | 21.16 | 22.5 | 21.08 | 22.4 | +3.23% | 52,490 | 115,025,753 |
| 2024-11-26 | 22.99 | 23 | 21.51 | 21.7 | -2.6% | 75,895 | 167,396,949 |
| 2024-11-25 | 20.43 | 22.28 | 20.43 | 22.28 | +10.02% | 79,981 | 174,946,430 |
| 2024-11-22 | 20.6 | 20.6 | 19.97 | 20.25 | -2.13% | 25,185 | 50,912,148 |
| 2024-11-21 | 20.59 | 21.38 | 20.25 | 20.69 | +1.27% | 23,452 | 48,809,436 |
| 2024-11-20 | 20.49 | 20.49 | 20.1 | 20.43 | -0.68% | 15,768 | 32,052,669 |
| 2024-11-19 | 20.15 | 20.79 | 20.02 | 20.57 | +2.08% | 23,695 | 48,431,784 |
| 2024-11-18 | 19.86 | 20.69 | 19.41 | 20.15 | +0.8% | 33,052 | 66,276,036 |
| 2024-11-15 | 20.57 | 20.76 | 19.88 | 19.99 | -3.76% | 33,348 | 67,282,437 |
| 2024-11-14 | 21.64 | 22.08 | 20.68 | 20.77 | -4.06% | 51,068 | 108,263,298 |
| 2024-11-13 | 20.34 | 21.66 | 20.34 | 21.65 | +5.76% | 73,025 | 155,196,103 |
| 2024-11-12 | 19.68 | 21.43 | 19.61 | 20.47 | +3.96% | 68,800 | 141,061,558 |
| 2024-11-11 | 19.1 | 19.99 | 19.1 | 19.69 | +1.97% | 33,944 | 66,400,210 |
| 2024-11-08 | 19.75 | 19.84 | 19.15 | 19.31 | -0.77% | 28,736 | 55,886,595 |
| 2024-11-07 | 19.7 | 19.79 | 19.26 | 19.46 | +1.78% | 36,808 | 71,810,783 |
| 2024-11-06 | 18.93 | 19.42 | 18.68 | 19.12 | +1% | 41,154 | 78,277,949 |
| 2024-11-05 | 18.28 | 18.96 | 18.13 | 18.93 | +3.5% | 29,792 | 55,467,930 |
| 2024-11-04 | 17.9 | 18.41 | 17.9 | 18.29 | +2.93% | 21,324 | 38,934,513 |
| 2024-11-01 | 18.3 | 18.35 | 17.7 | 17.77 | -3.21% | 25,795 | 46,270,068 |
| 2024-10-31 | 18.59 | 18.6 | 18.31 | 18.36 | -0.81% | 20,032 | 36,947,364 |
| 2024-10-30 | 18.58 | 18.95 | 18.28 | 18.51 | +0.82% | 27,568 | 51,295,110 |
| 2024-10-29 | 18.77 | 18.82 | 18.27 | 18.36 | -1.66% | 16,757 | 30,990,811 |
| 2024-10-28 | 18.51 | 18.67 | 18.2 | 18.67 | +0.92% | 18,035 | 33,288,040 |
| 2024-10-25 | 18.44 | 18.51 | 18.11 | 18.5 | +1.43% | 18,104 | 33,202,779 |
| 2024-10-24 | 18.19 | 18.4 | 17.96 | 18.24 | +0.33% | 13,661 | 24,841,250 |
| 2024-10-23 | 18.2 | 18.47 | 17.92 | 18.18 | +0.28% | 19,156 | 34,873,880 |
| 2024-10-22 | 17.84 | 18.28 | 17.75 | 18.13 | +1.57% | 19,036 | 34,269,805 |
| 2024-10-21 | 18.28 | 18.32 | 17.76 | 17.85 | -1.82% | 29,281 | 52,666,142 |
| 2024-10-18 | 17.45 | 18.55 | 17.45 | 18.18 | +3.3% | 19,188 | 34,733,857 |
| 2024-10-17 | 17.64 | 18.04 | 17.55 | 17.6 | -0.23% | 15,593 | 27,717,287 |
| 2024-10-16 | 17.62 | 17.79 | 17.43 | 17.64 | -0.84% | 13,883 | 24,456,787 |
| 2024-10-15 | 18.26 | 18.39 | 17.78 | 17.79 | -2.73% | 16,567 | 29,893,101 |
| 2024-10-14 | 17.85 | 18.3 | 17.55 | 18.29 | +2.64% | 17,323 | 31,138,824 |
| 2024-10-11 | 18.84 | 18.85 | 17.71 | 17.82 | -5.56% | 26,833 | 48,629,857 |
| 2024-10-10 | 18.4 | 19.53 | 18.4 | 18.87 | +3.06% | 33,799 | 64,554,898 |
| 2024-10-09 | 19.55 | 20.13 | 18.31 | 18.31 | -9.09% | 39,563 | 75,289,967 |
| 2024-10-08 | 21.21 | 21.24 | 19.16 | 20.14 | +4.3% | 48,942 | 99,410,636 |
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：