股票概览
33.76
-0.24%
-0.08
34.23
开盘价
34.23
最高价
33.22
最低价
12,074
成交量
数据更新至: 2025-03-25
技术指标
35.13
MA5 (5日均线)
36.89
MA10 (10日均线)
36.97
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 | 34.23 | 34.23 | 33.22 | 33.76 | -0.24% | 12,074 | 40,633,789 |
| 2025-03-24 | 34.88 | 35.15 | 32.9 | 33.84 | -3.15% | 31,224 | 105,879,461 |
| 2025-03-21 | 36.16 | 36.43 | 34.79 | 34.94 | -4.85% | 31,666 | 112,290,818 |
| 2025-03-20 | 36.25 | 37.78 | 35.72 | 36.72 | +0.88% | 30,419 | 112,657,197 |
| 2025-03-19 | 37.88 | 38.16 | 36.26 | 36.4 | -4.71% | 39,854 | 147,001,839 |
| 2025-03-18 | 38.22 | 39.2 | 38 | 38.2 | +0.5% | 34,881 | 134,244,117 |
| 2025-03-17 | 39.48 | 39.48 | 37.8 | 38.01 | -2.86% | 42,294 | 161,337,070 |
| 2025-03-14 | 39.99 | 40.53 | 36.51 | 39.13 | +0.1% | 75,977 | 293,246,564 |
| 2025-03-13 | 38.6 | 40.22 | 38.05 | 39.09 | +0.7% | 71,729 | 279,950,899 |
| 2025-03-12 | 37.03 | 40.47 | 36.56 | 38.82 | +6.41% | 91,538 | 355,383,379 |
| 2025-03-11 | 36.28 | 37.22 | 35.56 | 36.48 | -0.63% | 38,769 | 141,018,950 |
| 2025-03-10 | 37.3 | 37.43 | 36.26 | 36.71 | -2.6% | 46,125 | 170,052,067 |
| 2025-03-07 | 38.4 | 39 | 37.2 | 37.69 | -2.18% | 57,898 | 219,924,852 |
| 2025-03-06 | 37.11 | 39.26 | 37.11 | 38.53 | +4.28% | 71,181 | 272,399,336 |
| 2025-03-05 | 35.9 | 37.31 | 35.5 | 36.95 | +2.38% | 54,041 | 196,346,616 |
| 2025-03-04 | 34.34 | 36.09 | 34.24 | 36.09 | +3.08% | 38,874 | 138,237,132 |
| 2025-03-03 | 34.98 | 35.75 | 34.01 | 35.01 | +0.89% | 50,798 | 178,234,985 |
| 2025-02-28 | 37.93 | 37.93 | 34.7 | 34.7 | -8.88% | 78,486 | 281,561,394 |
| 2025-02-27 | 39.31 | 41.2 | 37.34 | 38.08 | -5.51% | 115,904 | 450,547,606 |
| 2025-02-26 | 42.9 | 45.88 | 40.22 | 40.3 | +4.05% | 149,570 | 646,557,247 |
| 2025-02-25 | 37.7 | 40.85 | 37.36 | 38.73 | +1.39% | 99,446 | 391,001,207 |
| 2025-02-24 | 38.3 | 40 | 37.44 | 38.2 | +1.38% | 96,355 | 371,200,713 |
| 2025-02-21 | 36.48 | 38.38 | 35.7 | 37.68 | +4.55% | 78,760 | 292,151,175 |
| 2025-02-20 | 36.47 | 36.6 | 35 | 36.04 | -0.93% | 51,360 | 184,529,529 |
| 2025-02-19 | 35.02 | 36.68 | 34.38 | 36.38 | +3.88% | 60,897 | 217,314,619 |
| 2025-02-18 | 37.03 | 37.67 | 35 | 35.02 | -7.7% | 75,566 | 273,001,903 |
| 2025-02-17 | 38.51 | 38.77 | 36.43 | 37.94 | -2.92% | 99,414 | 373,928,217 |
| 2025-02-14 | 36.85 | 40.73 | 36.2 | 39.08 | +5.05% | 123,095 | 476,031,583 |
| 2025-02-13 | 38.74 | 39.5 | 36.16 | 37.2 | +0.92% | 115,302 | 437,447,870 |
| 2025-02-12 | 36.03 | 38.2 | 36.03 | 36.86 | +0.63% | 90,445 | 335,639,220 |
| 2025-02-11 | 37.62 | 39.84 | 36.28 | 36.63 | -9.73% | 134,181 | 509,668,083 |
| 2025-02-10 | 34.11 | 40.92 | 33.8 | 40.58 | +19% | 156,425 | 583,396,835 |
| 2025-02-07 | 33.64 | 36 | 33.53 | 34.1 | -1.22% | 115,441 | 397,452,505 |
| 2025-02-06 | 32.79 | 36 | 31.75 | 34.52 | +5.18% | 140,718 | 479,957,997 |
| 2025-02-05 | 28.19 | 32.82 | 28.19 | 32.82 | +20% | 88,049 | 269,097,405 |
| 2025-01-27 | 27.98 | 28.28 | 27.26 | 27.35 | -0.58% | 29,746 | 82,459,565 |
| 2025-01-24 | 25.53 | 27.86 | 25.46 | 27.51 | +7.46% | 43,148 | 116,028,130 |
| 2025-01-23 | 26.15 | 26.54 | 25.53 | 25.6 | +0.79% | 20,690 | 54,123,733 |
| 2025-01-22 | 25.51 | 25.79 | 25.23 | 25.4 | -1.36% | 11,403 | 29,048,185 |
| 2025-01-21 | 25.96 | 25.96 | 25.26 | 25.75 | +0.74% | 13,082 | 33,488,236 |
| 2025-01-20 | 26.2 | 26.21 | 25.31 | 25.56 | -0.54% | 13,025 | 33,429,346 |
| 2025-01-17 | 25.46 | 26 | 25.3 | 25.7 | +0.08% | 15,708 | 40,262,845 |
| 2025-01-16 | 25.69 | 26.49 | 25.4 | 25.68 | +0.82% | 18,810 | 48,734,206 |
| 2025-01-15 | 25.58 | 25.96 | 25.35 | 25.47 | -0.27% | 17,922 | 45,798,523 |
| 2025-01-14 | 23.89 | 25.57 | 23.89 | 25.54 | +7.49% | 28,582 | 71,242,789 |
| 2025-01-13 | 23.58 | 24.11 | 22.82 | 23.76 | -0.5% | 17,838 | 42,141,712 |
| 2025-01-10 | 25.2 | 25.4 | 23.88 | 23.88 | -4.52% | 17,852 | 43,903,056 |
| 2025-01-09 | 24.87 | 25.4 | 24.68 | 25.01 | +0.28% | 16,436 | 41,234,365 |
| 2025-01-08 | 24.77 | 25.48 | 24.06 | 24.94 | +0.16% | 20,714 | 51,528,253 |
| 2025-01-07 | 24.2 | 24.93 | 24.08 | 24.9 | +2.94% | 14,718 | 36,184,968 |
| 2025-01-06 | 24.6 | 25.04 | 23.85 | 24.19 | -2.03% | 14,805 | 36,192,409 |
| 2025-01-03 | 26.39 | 26.54 | 24.69 | 24.69 | -6.3% | 21,286 | 54,231,359 |
| 2025-01-02 | 26.71 | 27.27 | 26.04 | 26.35 | -2.66% | 16,478 | 43,851,896 |
| 2024-12-31 | 28.31 | 28.6 | 26.8 | 27.07 | -4.68% | 19,634 | 53,843,701 |
| 2024-12-30 | 28.53 | 28.66 | 27.33 | 28.4 | -0.46% | 14,662 | 41,242,093 |
| 2024-12-27 | 28.58 | 29.26 | 28.2 | 28.53 | -0.77% | 19,208 | 55,442,094 |
| 2024-12-26 | 28.07 | 29.23 | 28.07 | 28.75 | +1.52% | 20,804 | 59,886,329 |
| 2024-12-25 | 29.34 | 29.64 | 27.86 | 28.32 | -3.87% | 27,042 | 76,969,028 |
| 2024-12-24 | 29.19 | 29.6 | 28.22 | 29.46 | +1.48% | 25,013 | 72,193,239 |
| 2024-12-23 | 30.98 | 31.34 | 28.81 | 29.03 | -7.04% | 35,425 | 105,162,497 |
| 2024-12-20 | 30.65 | 31.73 | 30.33 | 31.23 | +1.96% | 35,658 | 111,428,095 |
| 2024-12-19 | 29.96 | 30.91 | 29.65 | 30.63 | +1.26% | 36,290 | 110,136,556 |
| 2024-12-18 | 29.73 | 30.88 | 28.6 | 30.25 | +2.89% | 37,007 | 110,898,196 |
| 2024-12-17 | 31.11 | 31.48 | 29.3 | 29.4 | -6.52% | 41,555 | 124,442,883 |
| 2024-12-16 | 32.2 | 32.61 | 30.99 | 31.45 | -2.63% | 36,419 | 114,726,135 |
| 2024-12-13 | 33 | 33.72 | 32.3 | 32.3 | -2.39% | 50,014 | 165,503,038 |
| 2024-12-12 | 33.95 | 34.75 | 32.79 | 33.09 | -1.81% | 55,537 | 186,276,109 |
| 2024-12-11 | 35.1 | 35.19 | 33.56 | 33.7 | -5.02% | 80,049 | 272,143,140 |
| 2024-12-10 | 33.51 | 38.1 | 32.35 | 35.48 | +9.78% | 116,518 | 408,621,776 |
| 2024-12-09 | 33.87 | 33.87 | 31.71 | 32.32 | -4.6% | 69,930 | 227,623,160 |
| 2024-12-06 | 34.31 | 34.8 | 32.58 | 33.88 | +1.96% | 122,802 | 415,708,319 |
| 2024-12-05 | 28.79 | 33.83 | 28.79 | 33.23 | +15.78% | 117,479 | 378,233,256 |
| 2024-12-04 | 29.84 | 29.96 | 28.35 | 28.7 | -3.82% | 27,839 | 80,768,341 |
| 2024-12-03 | 29.75 | 30.48 | 28.88 | 29.84 | -0.27% | 37,323 | 110,595,266 |
| 2024-12-02 | 30 | 30.34 | 29.21 | 29.92 | +0.54% | 31,646 | 94,468,036 |
| 2024-11-29 | 28.89 | 30.16 | 28.1 | 29.76 | +2.98% | 35,405 | 103,551,293 |
| 2024-11-28 | 29.04 | 30.13 | 28.82 | 28.9 | -1.3% | 30,373 | 89,431,718 |
| 2024-11-27 | 28.21 | 29.29 | 27.11 | 29.28 | +3.35% | 40,014 | 112,637,600 |
| 2024-11-26 | 29.49 | 30.12 | 28.2 | 28.33 | -3.9% | 35,240 | 102,335,539 |
| 2024-11-25 | 29.26 | 30.01 | 27.8 | 29.48 | +1.38% | 42,210 | 121,201,258 |
| 2024-11-22 | 30.4 | 31.62 | 29.02 | 29.08 | -4.72% | 55,594 | 170,072,548 |
| 2024-11-21 | 30.19 | 31.3 | 29.97 | 30.52 | +0.1% | 45,169 | 138,285,239 |
| 2024-11-20 | 29.1 | 30.98 | 28.98 | 30.49 | +4.78% | 50,123 | 151,038,173 |
| 2024-11-19 | 28 | 29.3 | 27.48 | 29.1 | +3.74% | 45,277 | 128,142,599 |
| 2024-11-18 | 31.82 | 31.95 | 27.71 | 28.05 | -11.51% | 80,856 | 231,290,648 |
| 2024-11-15 | 30.5 | 34.6 | 30.5 | 31.7 | +3.32% | 102,052 | 333,692,925 |
| 2024-11-14 | 33.16 | 34.8 | 30.66 | 30.68 | -2.29% | 86,764 | 282,364,514 |
| 2024-11-13 | 29.67 | 31.57 | 29.67 | 31.4 | +3.49% | 61,562 | 189,870,931 |
| 2024-11-12 | 31.44 | 32.5 | 29.77 | 30.34 | -3.5% | 53,593 | 165,023,946 |
| 2024-11-11 | 29.49 | 31.68 | 29.41 | 31.44 | +6.11% | 60,522 | 186,238,098 |
| 2024-11-08 | 29.04 | 30.98 | 28.98 | 29.63 | +2.31% | 59,981 | 178,471,842 |
| 2024-11-07 | 27.87 | 29.58 | 27.76 | 28.96 | +3.06% | 40,826 | 116,529,908 |
| 2024-11-06 | 28.31 | 29.28 | 27.73 | 28.1 | -0.74% | 39,710 | 113,123,939 |
| 2024-11-05 | 26.77 | 28.66 | 26.63 | 28.31 | +5.79% | 39,716 | 110,780,251 |
| 2024-11-04 | 26.05 | 26.79 | 25.4 | 26.76 | +4.41% | 29,606 | 78,143,477 |
| 2024-11-01 | 27.55 | 27.97 | 25.63 | 25.63 | -7.44% | 39,817 | 103,989,509 |
| 2024-10-31 | 27.06 | 28.1 | 26.74 | 27.69 | +1.43% | 31,860 | 87,931,572 |
| 2024-10-30 | 27.62 | 28.01 | 26.7 | 27.3 | -2.85% | 42,447 | 116,132,628 |
| 2024-10-29 | 29.66 | 30.09 | 28.04 | 28.1 | -6.61% | 54,851 | 158,112,812 |
| 2024-10-28 | 29.5 | 30.46 | 29.16 | 30.09 | +0.64% | 43,648 | 130,616,366 |
| 2024-10-25 | 28.4 | 30.69 | 28.11 | 29.9 | +5.65% | 52,197 | 154,631,579 |
| 2024-10-24 | 28.73 | 29.22 | 28.01 | 28.3 | -1.57% | 34,932 | 99,941,366 |
| 2024-10-23 | 30.4 | 30.5 | 28.58 | 28.75 | -3.26% | 65,589 | 194,569,970 |
| 2024-10-22 | 29.99 | 32.35 | 29.12 | 29.72 | +4.8% | 104,306 | 321,306,282 |
| 2024-10-21 | 28.01 | 29.38 | 27.99 | 28.36 | +2.2% | 50,113 | 143,483,862 |
| 2024-10-18 | 27 | 28.8 | 26 | 27.75 | +4.52% | 49,952 | 136,812,537 |
| 2024-10-17 | 26.37 | 27.69 | 26.11 | 26.55 | +2.31% | 43,199 | 116,473,342 |
| 2024-10-16 | 25.5 | 26.71 | 25.4 | 25.95 | -1.59% | 25,328 | 65,971,696 |
| 2024-10-15 | 26.81 | 27.68 | 26.17 | 26.37 | -1.09% | 39,221 | 106,192,165 |
| 2024-10-14 | 25.5 | 26.79 | 24.97 | 26.66 | +4.55% | 34,602 | 89,619,982 |
| 2024-10-11 | 27.56 | 27.6 | 25.04 | 25.5 | -7.34% | 43,080 | 112,404,843 |
| 2024-10-10 | 27.81 | 29.26 | 27.5 | 27.52 | -1.01% | 42,742 | 120,677,305 |
| 2024-10-09 | 31.6 | 31.6 | 27.8 | 27.8 | -14.72% | 68,367 | 204,806,312 |
| 2024-10-08 | 32.69 | 32.69 | 28.5 | 32.6 | +19.68% | 85,242 | 265,537,717 |
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：