股票概览
33.94
+3.76%
+1.23
32.84
开盘价
34.5
最高价
32.33
最低价
27,048
成交量
数据更新至: 2025-03-25
技术指标
35.08
MA5 (5日均线)
36.46
MA10 (10日均线)
37.67
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 | 32.84 | 34.5 | 32.33 | 33.94 | +3.76% | 27,048 | 90,452,030 |
| 2025-03-24 | 34 | 34.53 | 31.84 | 32.71 | -5% | 41,950 | 137,714,416 |
| 2025-03-21 | 36.5 | 36.65 | 34.12 | 34.43 | -6.19% | 32,988 | 115,031,903 |
| 2025-03-20 | 37.6 | 37.64 | 36.51 | 36.7 | -2.39% | 21,500 | 79,427,416 |
| 2025-03-19 | 38.02 | 38.79 | 37.46 | 37.6 | -2.82% | 18,419 | 69,653,021 |
| 2025-03-18 | 36.56 | 38.88 | 36.55 | 38.69 | +6.17% | 48,443 | 185,099,208 |
| 2025-03-17 | 38.22 | 38.5 | 36.27 | 36.44 | -4.78% | 43,125 | 158,447,524 |
| 2025-03-14 | 37.61 | 39 | 37.01 | 38.27 | +1.75% | 38,680 | 148,131,102 |
| 2025-03-13 | 37.91 | 38.79 | 37.3 | 37.61 | -1.62% | 28,375 | 107,604,215 |
| 2025-03-12 | 39.4 | 39.4 | 37.91 | 38.23 | -2.23% | 33,920 | 130,248,483 |
| 2025-03-11 | 38.93 | 40.38 | 37.47 | 39.1 | -4.28% | 62,064 | 240,603,291 |
| 2025-03-10 | 43 | 43.88 | 39.35 | 40.85 | +2.05% | 81,630 | 336,889,777 |
| 2025-03-07 | 42.31 | 42.6 | 39.51 | 40.03 | -4.53% | 61,016 | 251,374,013 |
| 2025-03-06 | 39.35 | 43.6 | 39 | 41.93 | +6.88% | 83,224 | 345,831,341 |
| 2025-03-05 | 39.3 | 40.2 | 38.21 | 39.23 | -1.68% | 41,359 | 161,452,195 |
| 2025-03-04 | 37 | 40.33 | 36.98 | 39.9 | +5.06% | 70,920 | 279,897,191 |
| 2025-03-03 | 35.48 | 39.53 | 34.03 | 37.98 | +8.95% | 74,560 | 281,936,634 |
| 2025-02-28 | 36.61 | 37.86 | 34.67 | 34.86 | -6.19% | 48,233 | 174,113,812 |
| 2025-02-27 | 37.77 | 38.08 | 36.3 | 37.16 | -1.75% | 47,118 | 174,703,427 |
| 2025-02-26 | 38.03 | 38.68 | 36.33 | 37.82 | -0.81% | 73,587 | 274,458,284 |
| 2025-02-25 | 37.02 | 40.78 | 37.02 | 38.13 | -2.51% | 55,769 | 217,002,938 |
| 2025-02-24 | 40.1 | 41.69 | 38.68 | 39.11 | -5.23% | 71,789 | 284,835,389 |
| 2025-02-21 | 39 | 44 | 38.17 | 41.27 | +2.56% | 89,183 | 363,360,374 |
| 2025-02-20 | 38.47 | 42.5 | 37.57 | 40.24 | +4.6% | 116,864 | 473,105,547 |
| 2025-02-19 | 35.38 | 40.26 | 34.5 | 38.47 | +8.95% | 111,365 | 417,048,432 |
| 2025-02-18 | 37.02 | 38.35 | 35.01 | 35.31 | -11.5% | 126,547 | 462,720,024 |
| 2025-02-17 | 39.38 | 42.65 | 38.29 | 39.9 | +12.27% | 214,738 | 877,523,896 |
| 2025-02-14 | 30 | 35.54 | 30 | 35.54 | +19.99% | 91,694 | 319,408,077 |
| 2025-02-13 | 30.6 | 30.99 | 29 | 29.62 | -3.2% | 47,248 | 141,321,227 |
| 2025-02-12 | 30.1 | 32 | 29.85 | 30.6 | +0.39% | 54,425 | 167,767,329 |
| 2025-02-11 | 32.79 | 32.99 | 30.01 | 30.48 | -2.99% | 54,862 | 171,671,044 |
| 2025-02-10 | 30.19 | 32.6 | 29.3 | 31.42 | +4.07% | 67,610 | 212,678,843 |
| 2025-02-07 | 26.49 | 30.69 | 26.49 | 30.19 | +13.97% | 77,832 | 224,684,119 |
| 2025-02-06 | 25.99 | 26.87 | 25.2 | 26.49 | +2.48% | 26,481 | 69,574,674 |
| 2025-02-05 | 25.17 | 27.49 | 24.75 | 25.85 | +8.02% | 49,581 | 128,564,028 |
| 2025-01-27 | 24.75 | 24.75 | 23.64 | 23.93 | -3.16% | 18,910 | 45,560,804 |
| 2025-01-24 | 23.17 | 24.9 | 22.9 | 24.71 | +6.51% | 27,410 | 66,286,241 |
| 2025-01-23 | 23.97 | 24.59 | 23.14 | 23.2 | -3.29% | 28,396 | 67,850,446 |
| 2025-01-22 | 21.67 | 24.7 | 21.38 | 23.99 | +10.3% | 47,083 | 110,698,413 |
| 2025-01-21 | 22.69 | 22.69 | 21.32 | 21.75 | -2.51% | 12,776 | 27,743,182 |
| 2025-01-20 | 21.7 | 22.46 | 21.51 | 22.31 | +2.39% | 12,406 | 27,471,037 |
| 2025-01-17 | 22.15 | 22.17 | 21.72 | 21.79 | -1.09% | 11,210 | 24,562,968 |
| 2025-01-16 | 22.49 | 22.85 | 21.71 | 22.03 | -1.26% | 11,526 | 25,609,837 |
| 2025-01-15 | 22.66 | 22.83 | 22.01 | 22.31 | -1.93% | 9,783 | 21,889,040 |
| 2025-01-14 | 21.38 | 22.9 | 21.38 | 22.75 | +4.26% | 13,378 | 30,160,009 |
| 2025-01-13 | 21.52 | 21.99 | 20.98 | 21.82 | +1.39% | 11,996 | 25,929,765 |
| 2025-01-10 | 22.52 | 23 | 21.52 | 21.52 | -5.41% | 14,023 | 31,193,237 |
| 2025-01-09 | 22.64 | 23.48 | 22.35 | 22.75 | +1.52% | 16,391 | 37,711,459 |
| 2025-01-08 | 22.49 | 22.83 | 21.48 | 22.41 | -0.09% | 19,258 | 42,594,475 |
| 2025-01-07 | 22.21 | 22.75 | 22 | 22.43 | +0.99% | 14,210 | 31,666,468 |
| 2025-01-06 | 22.74 | 22.97 | 21.86 | 22.21 | -1.81% | 16,998 | 38,087,722 |
| 2025-01-03 | 24.13 | 24.39 | 22.5 | 22.62 | -5.51% | 22,095 | 51,630,063 |
| 2025-01-02 | 25.01 | 25.05 | 23.7 | 23.94 | -3.47% | 21,128 | 51,292,399 |
| 2024-12-31 | 26.38 | 26.63 | 24.8 | 24.8 | -4.62% | 15,642 | 39,796,751 |
| 2024-12-30 | 26.06 | 26.53 | 25.34 | 26 | -0.46% | 10,045 | 26,124,566 |
| 2024-12-27 | 25.41 | 26.37 | 25.41 | 26.12 | +1.67% | 11,855 | 30,869,787 |
| 2024-12-26 | 25.9 | 26.24 | 25.4 | 25.69 | -0.81% | 14,399 | 37,098,846 |
| 2024-12-25 | 26.69 | 26.72 | 25.05 | 25.9 | -2.52% | 18,601 | 47,986,877 |
| 2024-12-24 | 27.24 | 27.28 | 25.9 | 26.57 | +0.8% | 13,389 | 35,412,871 |
| 2024-12-23 | 27.47 | 27.65 | 26.3 | 26.36 | -4.08% | 21,157 | 56,914,126 |
| 2024-12-20 | 27.3 | 27.97 | 27.01 | 27.48 | +0.29% | 29,079 | 79,902,579 |
| 2024-12-19 | 27.03 | 27.89 | 26.1 | 27.4 | -0.04% | 27,852 | 75,291,266 |
| 2024-12-18 | 27.95 | 27.95 | 27.03 | 27.41 | +0.81% | 15,191 | 41,780,909 |
| 2024-12-17 | 28.31 | 28.56 | 27.11 | 27.19 | -4.93% | 23,939 | 66,507,057 |
| 2024-12-16 | 29.3 | 29.5 | 28.4 | 28.6 | -2.72% | 18,991 | 54,669,669 |
| 2024-12-13 | 30.73 | 31.33 | 29.1 | 29.4 | -5.22% | 34,711 | 103,754,613 |
| 2024-12-12 | 32.17 | 32.28 | 30.51 | 31.02 | -3% | 26,344 | 82,210,667 |
| 2024-12-11 | 32.37 | 32.45 | 31.03 | 31.98 | -1.17% | 30,147 | 95,962,517 |
| 2024-12-10 | 31.99 | 33.5 | 31.19 | 32.36 | +3.02% | 41,724 | 134,754,062 |
| 2024-12-09 | 32.24 | 33.88 | 31.29 | 31.41 | -2.06% | 34,339 | 111,625,750 |
| 2024-12-06 | 31.33 | 32.66 | 30.5 | 32.07 | +3.12% | 29,376 | 93,374,502 |
| 2024-12-05 | 30.2 | 31.68 | 30 | 31.1 | +3.05% | 25,947 | 80,760,359 |
| 2024-12-04 | 31.4 | 32.49 | 30.03 | 30.18 | -3.61% | 26,854 | 82,810,300 |
| 2024-12-03 | 30.79 | 32.43 | 30.55 | 31.31 | +1.59% | 29,477 | 93,198,103 |
| 2024-12-02 | 30.62 | 32.2 | 30 | 30.82 | +0.78% | 30,135 | 93,999,231 |
| 2024-11-29 | 29.61 | 30.98 | 29.01 | 30.58 | +2.27% | 20,643 | 62,416,510 |
| 2024-11-28 | 29.9 | 30.6 | 29.57 | 29.9 | -0.4% | 19,017 | 57,097,390 |
| 2024-11-27 | 28.5 | 30.6 | 28.01 | 30.02 | +3.52% | 29,083 | 86,419,677 |
| 2024-11-26 | 29.8 | 30.68 | 28.61 | 29 | -4.16% | 27,672 | 81,379,078 |
| 2024-11-25 | 35.5 | 35.76 | 29.2 | 30.26 | +1.54% | 48,956 | 150,375,874 |
| 2024-11-22 | 31 | 32.2 | 29.8 | 29.8 | -2.68% | 36,965 | 115,079,183 |
| 2024-11-21 | 31.2 | 31.66 | 30.16 | 30.62 | -1.86% | 32,562 | 100,661,957 |
| 2024-11-20 | 27.38 | 31.5 | 27 | 31.2 | +13.95% | 56,076 | 167,657,534 |
| 2024-11-19 | 27.71 | 27.72 | 26.33 | 27.38 | +0.66% | 23,979 | 64,599,102 |
| 2024-11-18 | 30.3 | 30.3 | 26.89 | 27.2 | -9.3% | 41,879 | 116,532,607 |
| 2024-11-15 | 30.35 | 31.9 | 29.58 | 29.99 | -2.63% | 25,265 | 77,497,482 |
| 2024-11-14 | 31.21 | 33.13 | 30.7 | 30.8 | -1.31% | 32,389 | 103,131,804 |
| 2024-11-13 | 30.91 | 31.8 | 29.53 | 31.21 | +1.66% | 30,496 | 94,726,410 |
| 2024-11-12 | 31.5 | 33.36 | 30 | 30.7 | -2.32% | 48,926 | 155,469,943 |
| 2024-11-11 | 30.42 | 33.18 | 30.38 | 31.43 | +3.22% | 37,356 | 119,070,652 |
| 2024-11-08 | 28.37 | 30.98 | 28.37 | 30.45 | +7.9% | 49,498 | 148,315,825 |
| 2024-11-07 | 27.2 | 28.43 | 26.7 | 28.22 | +3.41% | 19,582 | 54,253,146 |
| 2024-11-06 | 28.6 | 28.99 | 27.07 | 27.29 | -4.58% | 35,445 | 98,142,064 |
| 2024-11-05 | 27.94 | 29 | 27.74 | 28.6 | +1.24% | 21,676 | 61,777,011 |
| 2024-11-04 | 28.06 | 28.7 | 26.6 | 28.25 | +2.06% | 27,632 | 76,546,850 |
| 2024-11-01 | 30.35 | 30.46 | 27.58 | 27.68 | -9.84% | 39,073 | 112,379,734 |
| 2024-10-31 | 29.6 | 31.5 | 29.6 | 30.7 | +4.1% | 29,881 | 91,950,223 |
| 2024-10-30 | 28.35 | 31.78 | 28.35 | 29.49 | +1.87% | 36,732 | 110,609,826 |
| 2024-10-29 | 28.4 | 31 | 28.4 | 28.95 | +0.21% | 38,313 | 113,128,116 |
| 2024-10-28 | 29.64 | 30 | 28 | 28.89 | -3.83% | 52,910 | 153,140,937 |
| 2024-10-25 | 30.74 | 31 | 28 | 30.04 | -2.75% | 76,799 | 225,334,596 |
| 2024-10-24 | 27.1 | 32.64 | 26.22 | 30.89 | +13.57% | 109,610 | 331,750,204 |
| 2024-10-23 | 26.18 | 27.9 | 25.21 | 27.2 | +3.9% | 52,584 | 140,611,702 |
| 2024-10-22 | 25.3 | 26.5 | 24.02 | 26.18 | +7.03% | 68,908 | 178,175,253 |
| 2024-10-21 | 22.97 | 25.91 | 22.79 | 24.46 | +7% | 70,190 | 173,095,760 |
| 2024-10-18 | 22.2 | 23.58 | 21.93 | 22.86 | +2.05% | 36,512 | 83,152,178 |
| 2024-10-17 | 22.76 | 23.4 | 22.36 | 22.4 | -0.31% | 29,470 | 67,427,686 |
| 2024-10-16 | 22.8 | 23.14 | 22.11 | 22.47 | -1.83% | 22,918 | 51,734,780 |
| 2024-10-15 | 22.16 | 23.58 | 21.8 | 22.89 | +2.78% | 34,967 | 80,450,013 |
| 2024-10-14 | 21.24 | 22.6 | 20.38 | 22.27 | +6.76% | 23,137 | 49,844,940 |
| 2024-10-11 | 22.18 | 22.33 | 20.68 | 20.86 | -7% | 23,292 | 49,571,744 |
| 2024-10-10 | 23.53 | 24 | 22.43 | 22.43 | -2.86% | 40,001 | 92,039,981 |
| 2024-10-09 | 23.11 | 24.72 | 22.62 | 23.09 | -8.01% | 47,306 | 112,454,383 |
| 2024-10-08 | 26.41 | 26.41 | 22.52 | 25.1 | +13.99% | 72,856 | 179,009,822 |
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：