股票概览
33.49
-0.86%
-0.29
33.59
开盘价
33.92
最高价
32.89
最低价
7,562
成交量
数据更新至: 2025-03-25
技术指标
34.87
MA5 (5日均线)
35.80
MA10 (10日均线)
36.16
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 | 33.59 | 33.92 | 32.89 | 33.49 | -0.86% | 7,562 | 25,275,002 |
| 2025-03-24 | 34.69 | 34.96 | 33.04 | 33.78 | -2.62% | 12,235 | 41,561,070 |
| 2025-03-21 | 35.9 | 36.16 | 34.51 | 34.69 | -4.28% | 15,188 | 53,332,701 |
| 2025-03-20 | 36.42 | 37.45 | 35.72 | 36.24 | +0.22% | 16,285 | 59,589,039 |
| 2025-03-19 | 37 | 37.2 | 36.03 | 36.16 | -0.93% | 13,583 | 49,730,706 |
| 2025-03-18 | 37.42 | 37.8 | 36.33 | 36.5 | -0.98% | 14,292 | 52,605,256 |
| 2025-03-17 | 36.84 | 37.41 | 35.81 | 36.86 | +0.11% | 16,013 | 58,571,027 |
| 2025-03-14 | 35.3 | 36.94 | 35.1 | 36.82 | +2.02% | 8,951 | 32,482,913 |
| 2025-03-13 | 37.27 | 37.48 | 35.7 | 36.09 | -3.53% | 12,691 | 46,121,466 |
| 2025-03-12 | 37.62 | 37.9 | 37.41 | 37.41 | -0.45% | 8,370 | 31,492,470 |
| 2025-03-11 | 36.86 | 37.71 | 36.45 | 37.58 | +0.83% | 10,667 | 39,707,534 |
| 2025-03-10 | 36.85 | 37.29 | 36.41 | 37.27 | +1.83% | 13,703 | 50,704,914 |
| 2025-03-07 | 36.81 | 37.28 | 36 | 36.6 | -1.48% | 11,147 | 40,916,395 |
| 2025-03-06 | 36.61 | 37.49 | 36.6 | 37.15 | +1.48% | 12,704 | 47,165,407 |
| 2025-03-05 | 36.89 | 37.12 | 36.1 | 36.61 | -0.73% | 12,631 | 46,137,977 |
| 2025-03-04 | 34.75 | 37.25 | 34.75 | 36.88 | +4.89% | 16,028 | 58,245,068 |
| 2025-03-03 | 34.45 | 35.87 | 33.88 | 35.16 | +2.12% | 14,928 | 52,557,262 |
| 2025-02-28 | 36.1 | 36.9 | 34.4 | 34.43 | -5.88% | 16,307 | 57,710,763 |
| 2025-02-27 | 37 | 37.65 | 35.64 | 36.58 | -0.92% | 18,930 | 69,256,348 |
| 2025-02-26 | 36.03 | 37.47 | 35.7 | 36.92 | +2.47% | 16,608 | 60,931,108 |
| 2025-02-25 | 35.9 | 36.31 | 35.3 | 36.03 | -0.39% | 10,657 | 38,375,470 |
| 2025-02-24 | 35.92 | 36.49 | 35.2 | 36.17 | +0.72% | 13,708 | 49,313,583 |
| 2025-02-21 | 35.01 | 36.9 | 34.62 | 35.91 | +2.51% | 16,887 | 60,240,482 |
| 2025-02-20 | 34.48 | 35.47 | 34.36 | 35.03 | +0.83% | 10,130 | 35,451,304 |
| 2025-02-19 | 33.3 | 34.92 | 33.25 | 34.74 | +4.32% | 12,452 | 42,943,686 |
| 2025-02-18 | 34.35 | 34.72 | 33.12 | 33.3 | -3.14% | 8,915 | 30,287,957 |
| 2025-02-17 | 34.41 | 34.8 | 34.03 | 34.38 | +0.29% | 9,106 | 31,370,428 |
| 2025-02-14 | 34.2 | 34.82 | 34 | 34.28 | -1.21% | 9,177 | 31,533,014 |
| 2025-02-13 | 35.97 | 35.97 | 34.57 | 34.7 | -2.86% | 10,218 | 35,684,436 |
| 2025-02-12 | 34.77 | 35.86 | 34.5 | 35.72 | +2.73% | 10,025 | 35,421,657 |
| 2025-02-11 | 35.13 | 35.34 | 34.64 | 34.77 | -1.61% | 6,383 | 22,228,613 |
| 2025-02-10 | 34.71 | 35.4 | 34.37 | 35.34 | +2.14% | 9,461 | 33,088,862 |
| 2025-02-07 | 35.3 | 35.79 | 34 | 34.6 | -1.37% | 13,533 | 47,376,844 |
| 2025-02-06 | 33.47 | 35.6 | 33.47 | 35.08 | +3.15% | 13,605 | 47,575,219 |
| 2025-02-05 | 33.02 | 34.31 | 32.96 | 34.01 | +4.23% | 10,438 | 35,224,769 |
| 2025-01-27 | 33.59 | 33.64 | 32.59 | 32.63 | -2.22% | 7,424 | 24,551,710 |
| 2025-01-24 | 32.55 | 33.68 | 32.44 | 33.37 | +2.39% | 8,734 | 28,925,650 |
| 2025-01-23 | 33.23 | 33.75 | 32.55 | 32.59 | -1% | 8,632 | 28,670,995 |
| 2025-01-22 | 33.06 | 33.44 | 32.71 | 32.92 | -1.5% | 7,720 | 25,506,897 |
| 2025-01-21 | 33.4 | 33.55 | 32.61 | 33.42 | +0.72% | 10,100 | 33,487,708 |
| 2025-01-20 | 32 | 33.88 | 31.3 | 33.18 | +4.73% | 17,890 | 58,927,520 |
| 2025-01-17 | 30.75 | 32.2 | 30.23 | 31.68 | +3.23% | 10,895 | 33,996,052 |
| 2025-01-16 | 31.09 | 31.79 | 30.32 | 30.69 | -1.51% | 8,767 | 27,035,924 |
| 2025-01-15 | 31.3 | 31.45 | 30.81 | 31.16 | +0.55% | 7,532 | 23,425,312 |
| 2025-01-14 | 30.2 | 30.99 | 29.47 | 30.99 | +5.09% | 10,808 | 33,007,438 |
| 2025-01-13 | 29.14 | 29.88 | 28 | 29.49 | -0.03% | 7,383 | 21,420,384 |
| 2025-01-10 | 30 | 31.13 | 29.34 | 29.5 | -1.67% | 7,353 | 22,203,588 |
| 2025-01-09 | 29.66 | 30.51 | 29.1 | 30 | +1.01% | 8,072 | 24,364,177 |
| 2025-01-08 | 30.32 | 30.48 | 28.79 | 29.7 | -1.59% | 12,790 | 37,720,276 |
| 2025-01-07 | 28.5 | 30.5 | 28.11 | 30.18 | +7.02% | 12,777 | 37,822,355 |
| 2025-01-06 | 28.9 | 29.26 | 25.9 | 28.2 | -2.62% | 8,836 | 25,112,911 |
| 2025-01-03 | 30.95 | 31.5 | 28.81 | 28.96 | -6.49% | 11,509 | 34,519,428 |
| 2025-01-02 | 31.6 | 32.25 | 30.52 | 30.97 | -2.92% | 10,123 | 31,755,172 |
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：