股票概览
32.66
-1.39%
-0.46
33.68
开盘价
34.2
最高价
32.37
最低价
136,923
成交量
数据更新至: 2025-03-25
技术指标
32.52
MA5 (5日均线)
31.49
MA10 (10日均线)
30.60
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 | 33.68 | 34.2 | 32.37 | 32.66 | -1.39% | 136,923 | 455,413,339 |
| 2025-03-24 | 31.36 | 33.41 | 31.13 | 33.12 | +4.51% | 196,310 | 633,758,126 |
| 2025-03-21 | 32.02 | 32.68 | 31.05 | 31.69 | -1.92% | 148,539 | 469,012,420 |
| 2025-03-20 | 32.64 | 33.38 | 31.92 | 32.31 | -1.49% | 149,972 | 488,513,409 |
| 2025-03-19 | 34 | 34.88 | 31.89 | 32.8 | -4.68% | 297,293 | 976,198,292 |
| 2025-03-18 | 31 | 35.88 | 30.21 | 34.41 | +13.9% | 425,007 | 1,402,605,757 |
| 2025-03-17 | 30.39 | 30.49 | 29.51 | 30.21 | +0.17% | 142,823 | 426,268,665 |
| 2025-03-14 | 28.35 | 30.33 | 28.29 | 30.16 | +6.01% | 186,496 | 552,081,657 |
| 2025-03-13 | 28.84 | 29.4 | 28.34 | 28.45 | -2.03% | 106,086 | 306,039,754 |
| 2025-03-12 | 29.45 | 29.6 | 28.68 | 29.04 | -1.89% | 113,655 | 330,978,281 |
| 2025-03-11 | 29.69 | 30.33 | 28.71 | 29.6 | -1.33% | 200,610 | 591,238,077 |
| 2025-03-10 | 28.82 | 30.2 | 28.68 | 30 | +5.08% | 186,978 | 551,259,585 |
| 2025-03-07 | 29.5 | 29.5 | 28.4 | 28.55 | -3.61% | 125,536 | 363,202,748 |
| 2025-03-06 | 28.6 | 30.09 | 28.6 | 29.62 | +3.93% | 198,928 | 586,935,311 |
| 2025-03-05 | 27.39 | 28.72 | 27.23 | 28.5 | +5.09% | 206,406 | 583,346,114 |
| 2025-03-04 | 28.65 | 28.65 | 26.77 | 27.12 | -7.19% | 311,464 | 850,998,072 |
| 2025-03-03 | 30 | 30.3 | 29.01 | 29.22 | -0.92% | 131,908 | 388,825,412 |
| 2025-02-28 | 31.7 | 31.7 | 29.21 | 29.49 | -7.26% | 190,647 | 572,132,245 |
| 2025-02-27 | 33.3 | 33.46 | 31.2 | 31.8 | -4.13% | 155,322 | 497,404,932 |
| 2025-02-26 | 33.58 | 33.58 | 32.71 | 33.17 | -1.54% | 136,131 | 449,389,998 |
| 2025-02-25 | 33.77 | 34.24 | 33.06 | 33.69 | -0.44% | 132,914 | 446,675,801 |
| 2025-02-24 | 38.01 | 38.98 | 33.62 | 33.84 | -13.12% | 276,979 | 966,013,189 |
| 2025-02-21 | 37.32 | 39.08 | 37.03 | 38.95 | +4.37% | 141,437 | 538,887,958 |
| 2025-02-20 | 36.95 | 37.83 | 35.71 | 37.32 | +1.03% | 91,447 | 337,205,674 |
| 2025-02-19 | 38.01 | 38.01 | 35.7 | 36.94 | -1.94% | 114,003 | 417,289,932 |
| 2025-02-18 | 38.83 | 39.74 | 37.3 | 37.67 | -2.1% | 83,805 | 323,640,276 |
| 2025-02-17 | 36.56 | 39.98 | 36.49 | 38.48 | +5.48% | 116,752 | 452,971,512 |
| 2025-02-14 | 38 | 38.65 | 36.1 | 36.48 | -3.75% | 87,169 | 323,148,531 |
| 2025-02-13 | 38 | 38.79 | 37.16 | 37.9 | -0.71% | 83,797 | 318,334,704 |
| 2025-02-12 | 38.1 | 38.7 | 37.8 | 38.17 | +0.18% | 62,882 | 239,795,960 |
| 2025-02-11 | 37.9 | 39.13 | 37.51 | 38.1 | +0.24% | 85,376 | 327,392,969 |
| 2025-02-10 | 36.71 | 38.92 | 36.4 | 38.01 | +3.09% | 121,302 | 459,818,322 |
| 2025-02-07 | 36.23 | 37.31 | 35.68 | 36.87 | +2.33% | 142,163 | 520,662,804 |
| 2025-02-06 | 33.59 | 36.26 | 32.7 | 36.03 | +8.36% | 180,084 | 624,470,935 |
| 2025-02-05 | 35.7 | 35.76 | 32.5 | 33.25 | -8.15% | 228,957 | 770,318,601 |
| 2025-01-27 | 37.69 | 37.8 | 35.78 | 36.2 | -4.28% | 109,003 | 397,686,026 |
| 2025-01-24 | 39.34 | 40.16 | 36.81 | 37.82 | -3.4% | 164,232 | 624,226,594 |
| 2025-01-23 | 40.61 | 41.26 | 39.11 | 39.15 | -3% | 99,970 | 400,447,236 |
| 2025-01-22 | 38.26 | 42.01 | 38.26 | 40.36 | +5.35% | 166,094 | 670,010,035 |
| 2025-01-21 | 39.85 | 39.85 | 36.8 | 38.31 | -1.47% | 130,094 | 493,569,997 |
| 2025-01-20 | 38.46 | 39.98 | 38.01 | 38.88 | +3.1% | 92,306 | 360,104,692 |
| 2025-01-17 | 36.85 | 39.5 | 36.59 | 37.71 | +1.64% | 105,842 | 403,739,101 |
| 2025-01-16 | 37.43 | 38.02 | 36.72 | 37.1 | 0% | 75,940 | 284,083,122 |
| 2025-01-15 | 38.98 | 39.31 | 36.92 | 37.1 | -5.26% | 108,664 | 408,836,323 |
| 2025-01-14 | 38.72 | 39.8 | 37.73 | 39.16 | +1.87% | 93,061 | 360,407,916 |
| 2025-01-13 | 39.1 | 39.67 | 37.8 | 38.44 | -3.03% | 92,917 | 356,845,343 |
| 2025-01-10 | 39.79 | 42 | 39.4 | 39.64 | -3.32% | 98,625 | 400,204,100 |
| 2025-01-09 | 40.78 | 43.5 | 40.78 | 41 | +2.19% | 117,221 | 494,281,101 |
| 2025-01-08 | 38.9 | 40.84 | 38.3 | 40.12 | +1.06% | 98,704 | 389,321,408 |
| 2025-01-07 | 36.67 | 39.95 | 36.01 | 39.7 | +9.25% | 106,738 | 410,933,510 |
| 2025-01-06 | 37.41 | 38.4 | 35.83 | 36.34 | -2.05% | 63,833 | 234,613,074 |
| 2025-01-03 | 36.95 | 38.6 | 36.23 | 37.1 | +1.28% | 88,127 | 329,472,879 |
| 2025-01-02 | 39.27 | 39.27 | 36.21 | 36.63 | -6.7% | 82,498 | 310,036,442 |
| 2024-12-31 | 40.51 | 40.62 | 39.25 | 39.26 | -3.35% | 57,117 | 227,531,539 |
| 2024-12-30 | 41 | 41.77 | 40.11 | 40.62 | -3.05% | 85,514 | 347,529,656 |
| 2024-12-27 | 44 | 44.5 | 41.13 | 41.9 | -5.1% | 109,914 | 468,609,108 |
| 2024-12-26 | 42.2 | 45.7 | 42 | 44.15 | +4.13% | 88,334 | 385,518,723 |
| 2024-12-25 | 41.1 | 43.77 | 40.95 | 42.4 | +3.19% | 82,704 | 349,670,470 |
| 2024-12-24 | 42.09 | 42.19 | 40.51 | 41.09 | -1.7% | 64,270 | 265,408,192 |
| 2024-12-23 | 43.08 | 43.38 | 40.95 | 41.8 | -1.69% | 81,383 | 341,558,008 |
| 2024-12-20 | 42.08 | 43.5 | 41.58 | 42.52 | +1.05% | 93,247 | 396,707,927 |
| 2024-12-19 | 41.15 | 42.96 | 40.92 | 42.08 | -2.32% | 80,908 | 339,445,158 |
| 2024-12-18 | 42.05 | 44.36 | 40.88 | 43.08 | -2.4% | 109,683 | 464,600,731 |
| 2024-12-17 | 38.57 | 45.8 | 38.31 | 44.14 | +14.41% | 152,269 | 648,993,792 |
| 2024-12-16 | 36.26 | 39.2 | 36.26 | 38.58 | +6.05% | 92,215 | 354,600,004 |
| 2024-12-13 | 37.37 | 39.74 | 36.38 | 36.38 | -2.86% | 121,464 | 464,758,529 |
| 2024-12-12 | 37.03 | 37.6 | 36.31 | 37.45 | +1.13% | 75,514 | 280,106,941 |
| 2024-12-11 | 36 | 37.98 | 34.84 | 37.03 | +3.84% | 94,049 | 343,947,904 |
| 2024-12-10 | 38.9 | 39 | 35.52 | 35.66 | -4.83% | 109,413 | 399,487,806 |
| 2024-12-09 | 38.57 | 38.79 | 36.45 | 37.47 | -3.87% | 70,425 | 263,011,325 |
| 2024-12-06 | 36.5 | 39.55 | 36.5 | 38.98 | +5.32% | 96,534 | 368,872,826 |
| 2024-12-05 | 35.12 | 38.5 | 35.12 | 37.01 | +6.14% | 119,057 | 445,215,247 |
| 2024-12-04 | 34.15 | 36.4 | 33.95 | 34.87 | +3.01% | 95,033 | 335,282,329 |
| 2024-12-03 | 34.99 | 35.1 | 33.31 | 33.85 | -3.56% | 62,143 | 211,887,693 |
| 2024-12-02 | 33.16 | 35.73 | 32.89 | 35.1 | +6.82% | 115,704 | 399,593,971 |
| 2024-11-29 | 32.81 | 34.1 | 32.1 | 32.86 | +1.05% | 58,467 | 193,163,214 |
| 2024-11-28 | 33.36 | 33.75 | 32.35 | 32.52 | -2.84% | 53,391 | 175,534,094 |
| 2024-11-27 | 31.64 | 33.64 | 30.87 | 33.47 | +5.58% | 113,752 | 371,672,654 |
| 2024-11-26 | 30.33 | 32.28 | 30 | 31.7 | +5% | 99,712 | 314,631,902 |
| 2024-11-25 | 31.02 | 31.02 | 29.45 | 30.19 | -2.39% | 104,569 | 314,688,661 |
| 2024-11-22 | 33.08 | 33.19 | 30.74 | 30.93 | -5.64% | 88,250 | 280,935,402 |
| 2024-11-21 | 33.19 | 33.54 | 32.4 | 32.78 | -1.21% | 78,077 | 255,898,613 |
| 2024-11-20 | 33.34 | 34.06 | 32.62 | 33.18 | +0.76% | 60,993 | 203,867,739 |
| 2024-11-19 | 33.28 | 33.89 | 31.78 | 32.93 | -0.15% | 67,941 | 221,875,952 |
| 2024-11-18 | 32.46 | 33.76 | 31.4 | 32.98 | +2.17% | 115,876 | 379,922,615 |
| 2024-11-15 | 33.7 | 34.4 | 32.21 | 32.28 | -4.5% | 62,663 | 207,970,631 |
| 2024-11-14 | 34.7 | 35.3 | 33.64 | 33.8 | -3.95% | 55,444 | 190,825,964 |
| 2024-11-13 | 34.59 | 35.42 | 32.8 | 35.19 | +1% | 116,917 | 399,716,900 |
| 2024-11-12 | 34.91 | 35.59 | 34.28 | 34.84 | -0.46% | 113,647 | 396,939,489 |
| 2024-11-11 | 37 | 37.77 | 34.45 | 35 | -5.58% | 169,652 | 608,482,780 |
| 2024-11-08 | 36.55 | 39.28 | 36.54 | 37.07 | +1.28% | 101,525 | 384,043,430 |
| 2024-11-07 | 36.17 | 36.96 | 35.21 | 36.6 | -0.54% | 85,692 | 309,863,320 |
| 2024-11-06 | 37.5 | 39.39 | 36.11 | 36.8 | -1.42% | 129,544 | 487,459,041 |
| 2024-11-05 | 34.89 | 38.97 | 33.79 | 37.33 | +5.3% | 189,032 | 686,523,566 |
| 2024-11-04 | 34.15 | 35.99 | 34.15 | 35.45 | +1.31% | 115,478 | 405,155,253 |
| 2024-11-01 | 34.96 | 36.91 | 34.06 | 34.99 | +0.37% | 161,713 | 575,442,104 |
| 2024-10-31 | 34.38 | 36.4 | 32.69 | 34.86 | +0.46% | 160,031 | 551,942,804 |
| 2024-10-30 | 34.33 | 35.58 | 33.55 | 34.7 | +0.78% | 154,098 | 531,306,957 |
| 2024-10-29 | 31.7 | 35.96 | 31.5 | 34.43 | +9.02% | 239,431 | 816,034,879 |
| 2024-10-28 | 32.13 | 32.13 | 30.5 | 31.58 | -2.11% | 126,104 | 392,592,381 |
| 2024-10-25 | 32.6 | 32.88 | 31.3 | 32.26 | +1.16% | 124,388 | 399,386,722 |
| 2024-10-24 | 32.28 | 33.15 | 30.81 | 31.89 | -1.27% | 166,275 | 528,951,175 |
| 2024-10-23 | 32.18 | 34.2 | 31.71 | 32.3 | -0.25% | 179,059 | 589,759,278 |
| 2024-10-22 | 33.6 | 34.2 | 31.2 | 32.38 | -5.6% | 243,264 | 793,614,678 |
| 2024-10-21 | 32.88 | 38.8 | 32.58 | 34.3 | +5.67% | 329,791 | 1,151,428,124 |
| 2024-10-18 | 26.99 | 32.46 | 26.91 | 32.46 | +20% | 218,834 | 676,844,577 |
| 2024-10-17 | 26.3 | 27.94 | 25.74 | 27.05 | +5.29% | 95,324 | 258,657,035 |
| 2024-10-16 | 25.18 | 26.3 | 25 | 25.69 | -2.8% | 64,803 | 166,740,178 |
| 2024-10-15 | 27.76 | 27.93 | 26.3 | 26.43 | -3.93% | 110,604 | 298,378,857 |
| 2024-10-14 | 24.56 | 28.1 | 24.42 | 27.51 | +11.02% | 160,177 | 423,995,248 |
| 2024-10-11 | 24.5 | 25.86 | 23.41 | 24.78 | +0.08% | 118,739 | 293,348,970 |
| 2024-10-10 | 25.42 | 26.7 | 24.5 | 24.76 | -2.17% | 146,418 | 372,359,818 |
| 2024-10-09 | 27.11 | 28.67 | 24.9 | 25.31 | -13.71% | 192,364 | 514,479,196 |
| 2024-10-08 | 29.05 | 29.33 | 25.22 | 29.33 | +19.96% | 209,309 | 576,429,053 |
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：