股票概览
33.49
+4.98%
+1.59
31.87
开盘价
33.58
最高价
31.7
最低价
31,329
成交量
数据更新至: 2025-03-25
技术指标
33.64
MA5 (5日均线)
32.22
MA10 (10日均线)
30.90
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 | 31.87 | 33.58 | 31.7 | 33.49 | +4.98% | 31,329 | 102,538,855 |
| 2025-03-24 | 33.51 | 33.8 | 31.65 | 31.9 | -4.8% | 44,742 | 145,237,113 |
| 2025-03-21 | 34.09 | 34.91 | 33.41 | 33.51 | -1.7% | 50,368 | 171,559,787 |
| 2025-03-20 | 35.48 | 35.56 | 33.51 | 34.09 | -3.21% | 65,833 | 223,961,076 |
| 2025-03-19 | 32.98 | 36 | 32.92 | 35.22 | +7.15% | 131,486 | 460,118,939 |
| 2025-03-18 | 30.8 | 33.28 | 30.59 | 32.87 | +7.17% | 87,918 | 284,363,888 |
| 2025-03-17 | 30.89 | 30.98 | 30.37 | 30.67 | +0.29% | 23,161 | 71,009,044 |
| 2025-03-14 | 30 | 30.78 | 29.83 | 30.58 | +1.46% | 22,171 | 67,005,539 |
| 2025-03-13 | 30.03 | 30.22 | 29.53 | 30.14 | +1.34% | 27,310 | 81,624,755 |
| 2025-03-12 | 30.06 | 30.25 | 29.7 | 29.74 | -1.06% | 19,222 | 57,456,598 |
| 2025-03-11 | 29.83 | 30.08 | 29.46 | 30.06 | +0.2% | 16,496 | 49,032,658 |
| 2025-03-10 | 30.3 | 30.68 | 29.81 | 30 | -0.79% | 21,944 | 66,065,624 |
| 2025-03-07 | 30.19 | 31.03 | 29.97 | 30.24 | +0.2% | 33,394 | 101,909,401 |
| 2025-03-06 | 29.55 | 30.38 | 29.27 | 30.18 | +2.31% | 32,775 | 98,091,822 |
| 2025-03-05 | 29.77 | 29.89 | 29.03 | 29.5 | -0.91% | 24,845 | 73,151,615 |
| 2025-03-04 | 28.77 | 29.98 | 28.43 | 29.77 | +3.19% | 35,779 | 105,111,278 |
| 2025-03-03 | 28.6 | 29.2 | 28.48 | 28.85 | +0.7% | 17,135 | 49,577,682 |
| 2025-02-28 | 29.3 | 29.38 | 28.38 | 28.65 | -2.19% | 24,849 | 71,578,710 |
| 2025-02-27 | 29.29 | 29.48 | 28.85 | 29.29 | -0.07% | 21,533 | 62,882,145 |
| 2025-02-26 | 29.01 | 29.46 | 28.81 | 29.31 | +1.24% | 23,051 | 67,032,390 |
| 2025-02-25 | 28.91 | 29.31 | 28.61 | 28.95 | -0.72% | 21,590 | 62,459,433 |
| 2025-02-24 | 29.96 | 29.99 | 28.88 | 29.16 | -2.77% | 33,821 | 99,127,801 |
| 2025-02-21 | 29.92 | 30.39 | 29.56 | 29.99 | +0.17% | 19,907 | 59,488,865 |
| 2025-02-20 | 29.76 | 30.5 | 29.73 | 29.94 | +0.3% | 22,120 | 66,486,047 |
| 2025-02-19 | 29.68 | 30.2 | 29.43 | 29.85 | +0.51% | 29,901 | 89,042,715 |
| 2025-02-18 | 30.67 | 30.81 | 29.59 | 29.7 | -3.88% | 30,042 | 90,517,287 |
| 2025-02-17 | 30.65 | 31.8 | 30.47 | 30.9 | +2.01% | 44,824 | 139,521,508 |
| 2025-02-14 | 29.86 | 30.6 | 29.7 | 30.29 | +1.44% | 27,159 | 82,447,161 |
| 2025-02-13 | 30.01 | 30.22 | 29.73 | 29.86 | -1.09% | 16,648 | 49,814,139 |
| 2025-02-12 | 29.65 | 30.66 | 29.48 | 30.19 | +1.58% | 28,652 | 86,240,624 |
| 2025-02-11 | 30.01 | 30.03 | 29.32 | 29.72 | -1.07% | 25,959 | 76,977,681 |
| 2025-02-10 | 29.78 | 30.35 | 29.78 | 30.04 | +1.14% | 32,979 | 99,038,733 |
| 2025-02-07 | 29.58 | 30.09 | 29.44 | 29.7 | +0.47% | 26,020 | 77,560,673 |
| 2025-02-06 | 29.59 | 29.73 | 29.02 | 29.56 | -0.1% | 15,657 | 46,062,142 |
| 2025-02-05 | 29.05 | 30.15 | 29.05 | 29.59 | +3.07% | 32,234 | 95,476,283 |
| 2025-01-27 | 28.6 | 29.09 | 28.32 | 28.71 | +0.45% | 16,744 | 48,095,132 |
| 2025-01-24 | 28.1 | 28.58 | 27.84 | 28.58 | +1.17% | 11,292 | 32,029,918 |
| 2025-01-23 | 28.6 | 28.94 | 27.95 | 28.25 | -1.22% | 18,820 | 53,470,693 |
| 2025-01-22 | 28.5 | 28.69 | 27.9 | 28.6 | -0.49% | 13,533 | 38,138,250 |
| 2025-01-21 | 29.22 | 29.38 | 28.52 | 28.74 | -1.44% | 12,865 | 37,049,685 |
| 2025-01-20 | 28.57 | 29.66 | 28.57 | 29.16 | +2.5% | 23,570 | 68,974,355 |
| 2025-01-17 | 28.8 | 28.96 | 27.91 | 28.45 | -1.69% | 18,452 | 52,252,783 |
| 2025-01-16 | 29.29 | 29.7 | 28.8 | 28.94 | -0.62% | 16,174 | 47,303,849 |
| 2025-01-15 | 28.87 | 29.16 | 28.51 | 29.12 | +0.94% | 14,132 | 40,839,425 |
| 2025-01-14 | 28.09 | 28.95 | 27.94 | 28.85 | +2.89% | 14,948 | 42,769,191 |
| 2025-01-13 | 28.05 | 28.28 | 27.64 | 28.04 | +0.9% | 9,681 | 27,046,531 |
| 2025-01-10 | 28.71 | 28.89 | 27.79 | 27.79 | -3.34% | 14,301 | 40,563,057 |
| 2025-01-09 | 28.45 | 29.29 | 28.1 | 28.75 | +1.05% | 17,728 | 51,001,621 |
| 2025-01-08 | 28.86 | 29.28 | 27.5 | 28.45 | -1.45% | 21,141 | 59,786,719 |
| 2025-01-07 | 29.32 | 29.61 | 28.51 | 28.87 | -1.27% | 19,479 | 56,587,790 |
| 2025-01-06 | 28.73 | 29.8 | 28.55 | 29.24 | +1.78% | 22,155 | 64,842,690 |
| 2025-01-03 | 28.46 | 29.49 | 28.28 | 28.73 | +1.09% | 25,453 | 73,405,658 |
| 2025-01-02 | 29.32 | 29.71 | 28.18 | 28.42 | -3.1% | 18,311 | 53,137,329 |
| 2024-12-31 | 30.21 | 30.42 | 29.26 | 29.33 | -2.88% | 16,064 | 47,669,900 |
| 2024-12-30 | 30.8 | 30.8 | 30.03 | 30.2 | -1.37% | 15,234 | 46,176,142 |
| 2024-12-27 | 30.8 | 31.06 | 30.52 | 30.62 | -0.62% | 16,575 | 51,030,188 |
| 2024-12-26 | 30.5 | 31.35 | 30.25 | 30.81 | +0.88% | 25,224 | 77,951,130 |
| 2024-12-25 | 30.98 | 31.08 | 29.7 | 30.54 | -0.52% | 32,028 | 96,805,469 |
| 2024-12-24 | 30.6 | 31.34 | 30.2 | 30.7 | +1.35% | 40,382 | 124,331,896 |
| 2024-12-23 | 29.12 | 31.71 | 29.12 | 30.29 | +4.02% | 76,835 | 236,796,893 |
| 2024-12-20 | 28.92 | 29.57 | 28.9 | 29.12 | +0.41% | 27,197 | 79,483,977 |
| 2024-12-19 | 29.69 | 30.05 | 28.86 | 29 | -3.01% | 39,453 | 115,017,957 |
| 2024-12-18 | 30.38 | 30.41 | 29.9 | 29.9 | -0.96% | 14,987 | 45,194,133 |
| 2024-12-17 | 30.91 | 31.02 | 30.04 | 30.19 | -2.42% | 16,831 | 51,238,509 |
| 2024-12-16 | 31.42 | 31.42 | 30.75 | 30.94 | -0.96% | 15,240 | 47,320,039 |
| 2024-12-13 | 32.03 | 32.04 | 31.19 | 31.24 | -2.68% | 26,946 | 84,592,110 |
| 2024-12-12 | 32.1 | 32.3 | 31.55 | 32.1 | +0.03% | 25,662 | 81,799,695 |
| 2024-12-11 | 32.44 | 32.59 | 32 | 32.09 | -0.99% | 23,522 | 75,854,494 |
| 2024-12-10 | 33.3 | 33.53 | 32.37 | 32.41 | -0.58% | 33,331 | 109,936,095 |
| 2024-12-09 | 32.91 | 33.33 | 32.21 | 32.6 | +0.15% | 37,087 | 121,703,369 |
| 2024-12-06 | 32 | 32.8 | 31.49 | 32.55 | +2.01% | 29,359 | 94,282,326 |
| 2024-12-05 | 31.65 | 31.94 | 31.31 | 31.91 | +0.35% | 20,270 | 64,175,223 |
| 2024-12-04 | 32.65 | 32.71 | 31.5 | 31.8 | -2.6% | 37,543 | 120,205,384 |
| 2024-12-03 | 33.69 | 33.69 | 32.18 | 32.65 | -1.6% | 36,057 | 117,319,899 |
| 2024-12-02 | 32.35 | 33.88 | 32.29 | 33.18 | +2.44% | 49,964 | 165,600,949 |
| 2024-11-29 | 32.36 | 32.88 | 31.83 | 32.39 | -0.83% | 45,505 | 147,697,972 |
| 2024-11-28 | 32.63 | 33.3 | 32.02 | 32.66 | +0.21% | 45,628 | 148,927,345 |
| 2024-11-27 | 31.8 | 32.9 | 31.04 | 32.59 | +2.94% | 42,746 | 136,789,373 |
| 2024-11-26 | 32.66 | 33.1 | 31.61 | 31.66 | -2.58% | 38,025 | 122,970,106 |
| 2024-11-25 | 33.3 | 33.5 | 31.85 | 32.5 | -1.99% | 41,328 | 134,752,271 |
| 2024-11-22 | 36.29 | 36.68 | 33 | 33.16 | -9.03% | 79,887 | 273,486,962 |
| 2024-11-21 | 34.88 | 36.65 | 34.69 | 36.45 | +2.36% | 95,159 | 340,675,264 |
| 2024-11-20 | 32.8 | 37.16 | 31.7 | 35.61 | +8.27% | 103,509 | 347,002,286 |
| 2024-11-19 | 32.49 | 33.37 | 32.08 | 32.89 | +2.08% | 27,833 | 91,002,167 |
| 2024-11-18 | 32.54 | 33.55 | 32.13 | 32.22 | +0.09% | 36,932 | 121,349,144 |
| 2024-11-15 | 33.3 | 33.78 | 32.06 | 32.19 | -3.42% | 26,918 | 88,180,719 |
| 2024-11-14 | 34.5 | 34.5 | 33.2 | 33.33 | -2.37% | 21,340 | 71,965,461 |
| 2024-11-13 | 34.85 | 35.28 | 33.41 | 34.14 | -2.6% | 46,847 | 159,354,173 |
| 2024-11-12 | 35.6 | 36.45 | 34.75 | 35.05 | -1.52% | 44,284 | 157,773,703 |
| 2024-11-11 | 34.78 | 35.64 | 34.3 | 35.59 | +2.59% | 36,276 | 127,344,279 |
| 2024-11-08 | 35.29 | 36.1 | 34.55 | 34.69 | -0.52% | 47,837 | 169,752,467 |
| 2024-11-07 | 34.55 | 35.33 | 33.97 | 34.87 | +0.93% | 28,397 | 98,491,203 |
| 2024-11-06 | 35.37 | 35.48 | 34.4 | 34.55 | -2.24% | 33,506 | 116,922,432 |
| 2024-11-05 | 35.44 | 35.59 | 34.5 | 35.34 | -0.31% | 41,901 | 147,276,114 |
| 2024-11-04 | 34.23 | 36.01 | 33.78 | 35.45 | +4.33% | 46,875 | 164,940,118 |
| 2024-11-01 | 35.03 | 35.6 | 33.98 | 33.98 | -3.77% | 37,862 | 131,378,557 |
| 2024-10-31 | 33.59 | 36.35 | 33.33 | 35.31 | +5.15% | 72,494 | 254,751,769 |
| 2024-10-30 | 33.79 | 34.06 | 33 | 33.58 | -0.62% | 31,756 | 106,550,757 |
| 2024-10-29 | 34.4 | 34.69 | 33.16 | 33.79 | -1.72% | 46,982 | 158,464,568 |
| 2024-10-28 | 34.86 | 34.86 | 33.7 | 34.38 | -1.38% | 38,608 | 132,385,293 |
| 2024-10-25 | 32.5 | 35.09 | 32.17 | 34.86 | +7.33% | 74,045 | 254,682,979 |
| 2024-10-24 | 31.7 | 32.62 | 31.22 | 32.48 | +2.3% | 36,497 | 117,194,481 |
| 2024-10-23 | 31.46 | 32.3 | 30.94 | 31.75 | +1.24% | 43,500 | 137,358,348 |
| 2024-10-22 | 31.38 | 31.52 | 30.6 | 31.36 | -0.06% | 32,538 | 100,930,295 |
| 2024-10-21 | 31.88 | 32.5 | 31.2 | 31.38 | -1.63% | 41,179 | 130,255,456 |
| 2024-10-18 | 30.52 | 32.97 | 30.11 | 31.9 | +4.04% | 43,229 | 135,898,408 |
| 2024-10-17 | 31.43 | 32.18 | 30.66 | 30.66 | -1.92% | 27,940 | 87,110,179 |
| 2024-10-16 | 31.74 | 32.07 | 31.07 | 31.26 | -1.82% | 21,553 | 68,034,390 |
| 2024-10-15 | 32.79 | 33.11 | 31.81 | 31.84 | -2.93% | 31,285 | 101,318,027 |
| 2024-10-14 | 32.95 | 33.35 | 31.72 | 32.8 | +0.31% | 34,290 | 111,252,373 |
| 2024-10-11 | 34.91 | 34.91 | 32.22 | 32.7 | -6.41% | 53,837 | 177,635,724 |
| 2024-10-10 | 36.11 | 37.8 | 34.91 | 34.94 | -2.4% | 56,683 | 205,281,367 |
| 2024-10-09 | 38 | 41.49 | 35.75 | 35.8 | -8.44% | 99,604 | 387,793,691 |
| 2024-10-08 | 39.14 | 39.67 | 35.7 | 39.1 | +15% | 120,942 | 457,494,785 |
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：