股票概览
32.87
-0.75%
-0.25
33
开盘价
33.39
最高价
32.39
最低价
7,474
成交量
数据更新至: 2025-03-25
技术指标
33.99
MA5 (5日均线)
34.96
MA10 (10日均线)
35.62
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 | 33.39 | 32.39 | 32.87 | -0.75% | 7,474 | 24,568,138 |
| 2025-03-24 | 33.66 | 33.99 | 32.03 | 33.12 | -1.92% | 13,036 | 42,918,377 |
| 2025-03-21 | 34.92 | 34.98 | 33.71 | 33.77 | -3.68% | 12,561 | 42,988,461 |
| 2025-03-20 | 35.48 | 35.6 | 34.91 | 35.06 | -0.2% | 10,268 | 36,269,858 |
| 2025-03-19 | 35.82 | 35.92 | 35.04 | 35.13 | -1.87% | 11,128 | 39,283,272 |
| 2025-03-18 | 36.15 | 36.5 | 35.64 | 35.8 | +0.2% | 10,136 | 36,417,306 |
| 2025-03-17 | 36.3 | 36.38 | 35.47 | 35.73 | -1% | 11,754 | 42,195,922 |
| 2025-03-14 | 35.8 | 36.19 | 35.02 | 36.09 | +1.69% | 13,853 | 49,586,077 |
| 2025-03-13 | 36.45 | 36.55 | 34.75 | 35.49 | -2.79% | 20,744 | 73,382,030 |
| 2025-03-12 | 36.9 | 37.2 | 36.51 | 36.51 | -0.35% | 15,061 | 55,465,440 |
| 2025-03-11 | 36 | 36.74 | 35.8 | 36.64 | +0.55% | 14,050 | 51,038,497 |
| 2025-03-10 | 37.86 | 37.86 | 36.21 | 36.44 | -3.73% | 23,735 | 87,124,700 |
| 2025-03-07 | 37.18 | 39 | 36.82 | 37.85 | +0.85% | 43,149 | 162,628,162 |
| 2025-03-06 | 35.8 | 38.14 | 35.8 | 37.53 | +5.27% | 47,289 | 176,250,429 |
| 2025-03-05 | 35.08 | 35.76 | 35 | 35.65 | +0.59% | 15,951 | 56,479,657 |
| 2025-03-04 | 34.13 | 35.59 | 34.01 | 35.44 | +2.87% | 21,186 | 74,460,941 |
| 2025-03-03 | 34.27 | 35.2 | 33.75 | 34.45 | +1.47% | 24,252 | 84,006,935 |
| 2025-02-28 | 36.53 | 36.75 | 33.81 | 33.95 | -8.49% | 37,830 | 132,906,777 |
| 2025-02-27 | 37.6 | 38.12 | 36.16 | 37.1 | -1.57% | 28,598 | 105,948,373 |
| 2025-02-26 | 37.68 | 37.88 | 37.1 | 37.69 | +1.26% | 26,690 | 100,164,252 |
| 2025-02-25 | 36.9 | 37.88 | 36.88 | 37.22 | -1.85% | 21,669 | 81,066,265 |
| 2025-02-24 | 39 | 39 | 37.35 | 37.92 | -4% | 36,708 | 139,128,372 |
| 2025-02-21 | 39.22 | 39.74 | 37.77 | 39.5 | +1.91% | 52,188 | 202,434,877 |
| 2025-02-20 | 38.85 | 38.85 | 37.72 | 38.76 | -0.44% | 34,067 | 130,287,953 |
| 2025-02-19 | 37.9 | 38.93 | 37.78 | 38.93 | +2.61% | 44,617 | 171,689,085 |
| 2025-02-18 | 40 | 40.26 | 37.56 | 37.94 | -6.21% | 52,704 | 204,094,403 |
| 2025-02-17 | 40.91 | 41.08 | 39.65 | 40.45 | -1.56% | 57,152 | 230,215,339 |
| 2025-02-14 | 41.2 | 43 | 39.65 | 41.09 | -3.84% | 83,642 | 343,621,760 |
| 2025-02-13 | 43.8 | 45.98 | 40.61 | 42.73 | -5.94% | 104,485 | 444,421,408 |
| 2025-02-12 | 40 | 48.88 | 39.02 | 45.43 | +8.84% | 133,867 | 597,225,269 |
| 2025-02-11 | 36.06 | 41.74 | 36.06 | 41.74 | +20.01% | 80,400 | 315,606,949 |
| 2025-02-10 | 31.98 | 34.78 | 30.96 | 34.78 | +20.01% | 62,787 | 207,530,860 |
| 2025-02-07 | 27.67 | 29.3 | 27.67 | 28.98 | +5.88% | 29,339 | 83,804,826 |
| 2025-02-06 | 27 | 27.46 | 26.55 | 27.37 | +1.37% | 11,634 | 31,556,573 |
| 2025-02-05 | 26.16 | 27.25 | 26.16 | 27 | +4.21% | 10,969 | 29,451,161 |
| 2025-01-27 | 26.51 | 26.75 | 25.89 | 25.91 | -1.45% | 6,630 | 17,366,361 |
| 2025-01-24 | 25.04 | 26.44 | 25.01 | 26.29 | +4.99% | 12,407 | 32,023,231 |
| 2025-01-23 | 25.14 | 25.8 | 25.01 | 25.04 | +0.81% | 6,689 | 17,002,917 |
| 2025-01-22 | 25 | 25.15 | 24.62 | 24.84 | -1.15% | 5,163 | 12,846,617 |
| 2025-01-21 | 25.3 | 25.56 | 24.69 | 25.13 | -0.36% | 6,956 | 17,352,036 |
| 2025-01-20 | 25.35 | 25.66 | 25.09 | 25.22 | +0.44% | 7,615 | 19,319,416 |
| 2025-01-17 | 25.18 | 25.32 | 24.8 | 25.11 | +0.2% | 4,996 | 12,542,825 |
| 2025-01-16 | 24.93 | 25.47 | 24.77 | 25.06 | +0.6% | 4,978 | 12,473,011 |
| 2025-01-15 | 25.12 | 25.43 | 24.61 | 24.91 | -0.84% | 6,482 | 16,309,431 |
| 2025-01-14 | 24.3 | 25.19 | 24.1 | 25.12 | +5.02% | 7,287 | 17,990,283 |
| 2025-01-13 | 23.5 | 24.35 | 23.06 | 23.92 | +0.97% | 3,980 | 9,455,599 |
| 2025-01-10 | 24.56 | 24.56 | 23.69 | 23.69 | -3.03% | 5,197 | 12,537,557 |
| 2025-01-09 | 24.07 | 24.73 | 24.01 | 24.43 | +0.62% | 4,916 | 12,021,192 |
| 2025-01-08 | 24.47 | 24.72 | 23.35 | 24.28 | -1.1% | 8,219 | 19,791,297 |
| 2025-01-07 | 24.17 | 24.63 | 23.73 | 24.55 | +3.19% | 8,840 | 21,400,252 |
| 2025-01-06 | 24.09 | 24.27 | 23.4 | 23.79 | -1.25% | 6,978 | 16,629,962 |
| 2025-01-03 | 25.01 | 25.27 | 24.02 | 24.09 | -3.56% | 10,546 | 25,870,811 |
| 2025-01-02 | 26 | 26.29 | 24.4 | 24.98 | -4.69% | 13,806 | 35,092,912 |
| 2024-12-31 | 27.31 | 27.31 | 26.13 | 26.21 | -3.53% | 9,490 | 25,240,734 |
| 2024-12-30 | 27.5 | 27.68 | 26.82 | 27.17 | -2.13% | 6,205 | 16,906,548 |
| 2024-12-27 | 27.55 | 28.12 | 27.5 | 27.76 | +0.51% | 6,137 | 17,075,427 |
| 2024-12-26 | 27.02 | 27.83 | 26.97 | 27.62 | +2.22% | 7,771 | 21,387,089 |
| 2024-12-25 | 27.71 | 27.95 | 26.65 | 27.02 | -3.33% | 8,922 | 24,196,916 |
| 2024-12-24 | 27.99 | 28.2 | 27.35 | 27.95 | +0.61% | 7,529 | 20,917,165 |
| 2024-12-23 | 29.48 | 29.65 | 27.77 | 27.78 | -5.77% | 11,326 | 32,231,088 |
| 2024-12-20 | 28.44 | 29.85 | 28.37 | 29.48 | +3.66% | 10,575 | 30,998,437 |
| 2024-12-19 | 27.88 | 28.55 | 27.66 | 28.44 | +0.99% | 7,784 | 21,918,820 |
| 2024-12-18 | 28.06 | 28.57 | 27.53 | 28.16 | +0.57% | 8,292 | 23,368,868 |
| 2024-12-17 | 29.62 | 29.62 | 27.91 | 28 | -5.28% | 10,241 | 29,245,148 |
| 2024-12-16 | 29.54 | 30.15 | 29.26 | 29.56 | +0.34% | 9,483 | 28,148,559 |
| 2024-12-13 | 29.97 | 30.3 | 29.35 | 29.46 | -2.74% | 9,063 | 27,084,884 |
| 2024-12-12 | 30.6 | 30.76 | 29.87 | 30.29 | -0.85% | 10,915 | 33,068,113 |
| 2024-12-11 | 30.2 | 30.6 | 29.86 | 30.55 | +0.89% | 10,803 | 32,699,643 |
| 2024-12-10 | 30.51 | 30.98 | 29.95 | 30.28 | +2.19% | 17,110 | 52,189,318 |
| 2024-12-09 | 29.65 | 29.95 | 29.28 | 29.63 | +0.1% | 9,724 | 28,797,390 |
| 2024-12-06 | 29.98 | 30.33 | 29.33 | 29.6 | -0.17% | 13,076 | 38,964,097 |
| 2024-12-05 | 29.2 | 29.7 | 28.83 | 29.65 | +2.45% | 12,323 | 36,401,954 |
| 2024-12-04 | 29.8 | 29.95 | 28.73 | 28.94 | -2.89% | 12,820 | 37,575,122 |
| 2024-12-03 | 29.78 | 30.06 | 29.2 | 29.8 | 0% | 11,804 | 35,055,429 |
| 2024-12-02 | 29.4 | 29.97 | 28.81 | 29.8 | +1.71% | 13,426 | 39,458,931 |
| 2024-11-29 | 28.61 | 29.59 | 28.15 | 29.3 | +2.52% | 14,446 | 41,906,257 |
| 2024-11-28 | 28.42 | 29.09 | 28.31 | 28.58 | +0.63% | 10,010 | 28,737,312 |
| 2024-11-27 | 27.42 | 28.43 | 26.68 | 28.4 | +2.97% | 11,566 | 31,680,821 |
| 2024-11-26 | 28.03 | 28.63 | 27.53 | 27.58 | -1.96% | 10,498 | 29,471,001 |
| 2024-11-25 | 28.49 | 28.49 | 27.25 | 28.13 | +1.01% | 11,312 | 31,376,089 |
| 2024-11-22 | 28.99 | 29.96 | 27.69 | 27.85 | -3.53% | 14,031 | 40,859,821 |
| 2024-11-21 | 28.83 | 29.24 | 28.38 | 28.87 | -0.28% | 9,472 | 27,348,671 |
| 2024-11-20 | 28.2 | 29.26 | 28.11 | 28.95 | +2.66% | 12,927 | 37,022,450 |
| 2024-11-19 | 27.63 | 28.31 | 27.1 | 28.2 | +2.99% | 11,906 | 32,891,450 |
| 2024-11-18 | 29.1 | 29.16 | 26.9 | 27.38 | -5.36% | 13,879 | 38,525,929 |
| 2024-11-15 | 29.63 | 30.55 | 28.82 | 28.93 | -2.89% | 11,320 | 33,467,818 |
| 2024-11-14 | 30.82 | 31.09 | 29.65 | 29.79 | -4.15% | 9,741 | 29,617,933 |
| 2024-11-13 | 30.5 | 31.14 | 30.06 | 31.08 | +1.3% | 12,129 | 37,185,192 |
| 2024-11-12 | 31.67 | 31.83 | 30.21 | 30.68 | -3.67% | 20,372 | 63,183,671 |
| 2024-11-11 | 30.29 | 31.99 | 30.04 | 31.85 | +4.84% | 20,071 | 62,864,991 |
| 2024-11-08 | 30.28 | 31 | 30.1 | 30.38 | +0.96% | 21,784 | 66,396,430 |
| 2024-11-07 | 28.98 | 30.17 | 28.51 | 30.09 | +3.94% | 17,621 | 52,155,543 |
| 2024-11-06 | 29.32 | 29.57 | 28.66 | 28.95 | +0.31% | 16,404 | 47,803,671 |
| 2024-11-05 | 27.48 | 28.95 | 27.4 | 28.86 | +5.14% | 14,192 | 40,415,664 |
| 2024-11-04 | 26.67 | 27.63 | 26.67 | 27.45 | +2.96% | 7,557 | 20,598,515 |
| 2024-11-01 | 28.14 | 28.48 | 26.56 | 26.66 | -5.93% | 15,381 | 41,860,658 |
| 2024-10-31 | 27.59 | 28.73 | 27.36 | 28.34 | +2.2% | 15,368 | 43,200,397 |
| 2024-10-30 | 28 | 28.49 | 27.13 | 27.73 | -2.43% | 18,237 | 50,737,190 |
| 2024-10-29 | 28.88 | 29.29 | 28.4 | 28.42 | -4.89% | 22,510 | 64,691,771 |
| 2024-10-28 | 28.65 | 29.91 | 28.55 | 29.88 | +4.04% | 17,626 | 51,697,997 |
| 2024-10-25 | 28.1 | 28.88 | 28.01 | 28.72 | +2.21% | 10,721 | 30,537,077 |
| 2024-10-24 | 28.05 | 28.27 | 27.51 | 28.1 | -0.95% | 10,715 | 29,983,635 |
| 2024-10-23 | 28.49 | 29 | 28.15 | 28.37 | +0.04% | 14,450 | 41,349,055 |
| 2024-10-22 | 28.96 | 29.3 | 28.13 | 28.36 | -2.71% | 16,378 | 46,810,141 |
| 2024-10-21 | 28.08 | 29.72 | 28.04 | 29.15 | +5.58% | 25,654 | 74,065,738 |
| 2024-10-18 | 26.1 | 28.47 | 26.1 | 27.61 | +4.19% | 17,951 | 49,114,691 |
| 2024-10-17 | 26.69 | 27.4 | 26.5 | 26.5 | +0.68% | 11,469 | 30,954,922 |
| 2024-10-16 | 25.82 | 26.78 | 25.7 | 26.32 | +0.04% | 10,898 | 28,747,188 |
| 2024-10-15 | 26.99 | 27.7 | 26.3 | 26.31 | -2.56% | 15,973 | 43,210,201 |
| 2024-10-14 | 26.28 | 27.1 | 25.44 | 27 | +3.05% | 16,468 | 43,341,630 |
| 2024-10-11 | 27.78 | 27.79 | 25.9 | 26.2 | -5.96% | 19,168 | 50,977,011 |
| 2024-10-10 | 28.37 | 29.46 | 27.39 | 27.86 | -1.8% | 18,169 | 51,407,940 |
| 2024-10-09 | 31.38 | 31.38 | 28.03 | 28.37 | -14.03% | 35,272 | 104,957,505 |
| 2024-10-08 | 33.33 | 33.33 | 29.5 | 33 | +17.19% | 44,999 | 142,131,419 |
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：