股票概览
33.8
+0.66%
+0.22
33.77
开盘价
34.49
最高价
33.1
最低价
6,280
成交量
数据更新至: 2025-03-25
技术指标
34.33
MA5 (5日均线)
34.21
MA10 (10日均线)
32.63
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 | 33.77 | 34.49 | 33.1 | 33.8 | +0.66% | 6,280 | 21,361,837 |
| 2025-03-24 | 33.7 | 33.98 | 32.9 | 33.58 | -0.27% | 7,594 | 25,395,501 |
| 2025-03-21 | 34.55 | 34.87 | 33.52 | 33.67 | -3.55% | 9,764 | 33,344,716 |
| 2025-03-20 | 35.89 | 35.95 | 34.72 | 34.91 | -2.13% | 8,866 | 31,169,665 |
| 2025-03-19 | 36.18 | 36.18 | 35.13 | 35.67 | -1.19% | 11,478 | 40,819,859 |
| 2025-03-18 | 34.21 | 36.5 | 34.21 | 36.1 | +5.43% | 22,490 | 79,850,674 |
| 2025-03-17 | 34.54 | 34.78 | 33.6 | 34.24 | +0.68% | 12,999 | 44,338,568 |
| 2025-03-14 | 32.23 | 34.36 | 32.23 | 34.01 | +4.58% | 17,912 | 60,746,728 |
| 2025-03-13 | 33.55 | 33.88 | 32.3 | 32.52 | -3.19% | 17,179 | 56,266,612 |
| 2025-03-12 | 33.49 | 34.71 | 33 | 33.59 | -0.36% | 19,041 | 64,357,631 |
| 2025-03-11 | 32.8 | 34.66 | 32.2 | 33.71 | +1.84% | 20,889 | 69,962,943 |
| 2025-03-10 | 30.54 | 33.7 | 30.46 | 33.1 | +8.74% | 27,586 | 88,652,371 |
| 2025-03-07 | 30.77 | 31.19 | 30.31 | 30.44 | -0.29% | 8,388 | 25,811,893 |
| 2025-03-06 | 30.72 | 30.85 | 30.5 | 30.53 | -0.33% | 6,790 | 20,829,635 |
| 2025-03-05 | 30.8 | 31.09 | 30.44 | 30.63 | -1.32% | 6,057 | 18,618,257 |
| 2025-03-04 | 31 | 31.61 | 30.51 | 31.04 | +1.24% | 8,522 | 26,454,767 |
| 2025-03-03 | 30 | 31.2 | 29.99 | 30.66 | +2.23% | 14,744 | 45,608,793 |
| 2025-02-28 | 30.5 | 30.5 | 29.55 | 29.99 | -1.61% | 10,493 | 31,271,840 |
| 2025-02-27 | 29.89 | 30.5 | 29.51 | 30.48 | +2.01% | 13,246 | 39,808,710 |
| 2025-02-26 | 30.63 | 31.28 | 29.47 | 29.88 | +2.33% | 20,660 | 62,165,727 |
| 2025-02-25 | 29.04 | 29.93 | 28.7 | 29.2 | +0.72% | 10,069 | 29,570,189 |
| 2025-02-24 | 29.2 | 29.54 | 28.81 | 28.99 | -0.72% | 8,379 | 24,465,746 |
| 2025-02-21 | 28.73 | 29.47 | 28.6 | 29.2 | +1.67% | 7,947 | 23,173,465 |
| 2025-02-20 | 28.7 | 29.34 | 28.24 | 28.72 | -0.28% | 8,339 | 24,116,368 |
| 2025-02-19 | 28.3 | 29.2 | 28.05 | 28.8 | +2.49% | 7,236 | 20,832,435 |
| 2025-02-18 | 28.5 | 28.8 | 27.91 | 28.1 | -1.4% | 7,432 | 21,056,450 |
| 2025-02-17 | 28.6 | 28.84 | 28.18 | 28.5 | +0.67% | 6,083 | 17,369,266 |
| 2025-02-14 | 28.72 | 28.89 | 28.23 | 28.31 | -1.22% | 5,611 | 15,966,864 |
| 2025-02-13 | 29.19 | 29.3 | 28.66 | 28.66 | -0.93% | 3,406 | 9,820,350 |
| 2025-02-12 | 29.05 | 29.25 | 28.87 | 28.93 | -0.41% | 5,372 | 15,590,645 |
| 2025-02-11 | 29.29 | 29.39 | 28.9 | 29.05 | -0.82% | 4,526 | 13,162,316 |
| 2025-02-10 | 28.56 | 29.61 | 28.31 | 29.29 | +2.66% | 11,021 | 32,124,181 |
| 2025-02-07 | 28.54 | 28.78 | 28.27 | 28.53 | +0.07% | 6,436 | 18,362,964 |
| 2025-02-06 | 28.52 | 28.52 | 28.05 | 28.51 | +0.6% | 4,925 | 13,958,132 |
| 2025-02-05 | 28.2 | 28.55 | 27.8 | 28.34 | +1% | 7,004 | 19,766,078 |
| 2025-01-27 | 28.33 | 28.34 | 27.73 | 28.06 | -0.78% | 4,685 | 13,135,047 |
| 2025-01-24 | 29 | 29 | 27.39 | 28.28 | -0.28% | 8,061 | 22,522,379 |
| 2025-01-23 | 28.64 | 28.9 | 28.13 | 28.36 | +0.78% | 7,404 | 21,163,636 |
| 2025-01-22 | 27 | 28.73 | 27 | 28.14 | +0.57% | 10,776 | 30,290,669 |
| 2025-01-21 | 27.59 | 28.11 | 27.22 | 27.98 | +1.19% | 7,349 | 20,419,846 |
| 2025-01-20 | 27.03 | 28 | 27.03 | 27.65 | +3.21% | 8,851 | 24,492,741 |
| 2025-01-17 | 26.15 | 27.08 | 26.14 | 26.79 | +2.45% | 6,067 | 16,145,760 |
| 2025-01-16 | 26.1 | 26.38 | 25.87 | 26.15 | +0.62% | 4,452 | 11,615,186 |
| 2025-01-15 | 26.24 | 26.34 | 25.82 | 25.99 | -0.95% | 4,131 | 10,760,236 |
| 2025-01-14 | 25.11 | 26.24 | 25.11 | 26.24 | +5.13% | 4,840 | 12,498,907 |
| 2025-01-13 | 24.99 | 25.18 | 24.66 | 24.96 | -0.6% | 3,359 | 8,375,332 |
| 2025-01-10 | 25.23 | 25.55 | 25.1 | 25.11 | -0.79% | 3,959 | 10,024,880 |
| 2025-01-09 | 26.39 | 26.39 | 25.27 | 25.31 | -1.52% | 5,188 | 13,255,340 |
| 2025-01-08 | 25.88 | 25.93 | 25.02 | 25.7 | -0.39% | 3,511 | 8,976,357 |
| 2025-01-07 | 27.69 | 27.69 | 25.08 | 25.8 | +2.3% | 7,588 | 19,374,251 |
| 2025-01-06 | 25.3 | 25.46 | 24.66 | 25.22 | -1.14% | 3,750 | 9,439,141 |
| 2025-01-03 | 26.53 | 26.66 | 25.5 | 25.51 | -3.44% | 7,385 | 19,183,093 |
| 2025-01-02 | 27 | 27.3 | 26.4 | 26.42 | -2.65% | 4,258 | 11,406,085 |
| 2024-12-31 | 27.44 | 27.9 | 27.09 | 27.14 | -1.38% | 3,330 | 9,112,948 |
| 2024-12-30 | 28.07 | 28.24 | 27.45 | 27.52 | -2.2% | 5,843 | 16,207,321 |
| 2024-12-27 | 28.07 | 28.5 | 27.93 | 28.14 | +0.29% | 3,532 | 9,995,075 |
| 2024-12-26 | 27.85 | 28.8 | 27.78 | 28.06 | +1.41% | 4,422 | 12,482,846 |
| 2024-12-25 | 28.04 | 28.3 | 27.56 | 27.67 | -2.26% | 4,170 | 11,599,775 |
| 2024-12-24 | 27.66 | 28.49 | 27.66 | 28.31 | +1.14% | 3,266 | 9,166,070 |
| 2024-12-23 | 28.7 | 28.7 | 27.83 | 27.99 | -2.17% | 4,294 | 12,109,071 |
| 2024-12-20 | 28.3 | 29.06 | 28.04 | 28.61 | +1.27% | 5,086 | 14,617,783 |
| 2024-12-19 | 28.01 | 28.48 | 27.99 | 28.25 | -0.14% | 2,386 | 6,723,271 |
| 2024-12-18 | 28.08 | 28.64 | 28 | 28.29 | +0.32% | 3,442 | 9,761,350 |
| 2024-12-17 | 28.91 | 29.21 | 28.08 | 28.2 | -2.35% | 3,858 | 10,957,737 |
| 2024-12-16 | 29.71 | 29.71 | 28.6 | 28.88 | -1.97% | 5,145 | 14,921,375 |
| 2024-12-13 | 30.28 | 30.28 | 29.4 | 29.46 | -2.39% | 4,528 | 13,434,597 |
| 2024-12-12 | 29.97 | 30.32 | 29.69 | 30.18 | +0.77% | 5,190 | 15,596,548 |
| 2024-12-11 | 29.81 | 30.04 | 29.5 | 29.95 | +0.2% | 5,244 | 15,639,681 |
| 2024-12-10 | 31.3 | 31.59 | 29.5 | 29.89 | -1.12% | 15,008 | 46,133,974 |
| 2024-12-09 | 30.9 | 30.9 | 30.02 | 30.23 | -2.17% | 4,344 | 13,172,263 |
| 2024-12-06 | 29.32 | 31.97 | 29.26 | 30.9 | +4.39% | 14,250 | 43,907,234 |
| 2024-12-05 | 29.01 | 29.82 | 28.95 | 29.6 | +2.32% | 3,192 | 9,401,493 |
| 2024-12-04 | 29.8 | 29.93 | 28.82 | 28.93 | -2.92% | 5,797 | 16,999,404 |
| 2024-12-03 | 30.53 | 30.53 | 29.68 | 29.8 | -2.45% | 8,876 | 26,732,268 |
| 2024-12-02 | 31.59 | 31.59 | 30.24 | 30.55 | -0.42% | 8,009 | 24,406,875 |
| 2024-11-29 | 30.36 | 31.25 | 30.22 | 30.68 | +0.1% | 10,094 | 30,975,539 |
| 2024-11-28 | 29.45 | 31.24 | 29.14 | 30.65 | +5.25% | 13,456 | 41,115,416 |
| 2024-11-27 | 28.78 | 29.14 | 28.04 | 29.12 | +1.18% | 4,153 | 11,913,178 |
| 2024-11-26 | 28.66 | 29.29 | 28.66 | 28.78 | -0.24% | 3,035 | 8,769,569 |
| 2024-11-25 | 28.44 | 28.97 | 28.2 | 28.85 | +1.37% | 3,304 | 9,459,453 |
| 2024-11-22 | 29.66 | 29.91 | 28.46 | 28.46 | -4.97% | 6,079 | 17,778,630 |
| 2024-11-21 | 29.26 | 31.26 | 29.26 | 29.95 | +1.39% | 9,025 | 27,401,241 |
| 2024-11-20 | 29.21 | 30.01 | 28.94 | 29.54 | +1.13% | 5,517 | 16,272,949 |
| 2024-11-19 | 28.45 | 29.21 | 28.01 | 29.21 | +3.14% | 5,329 | 15,213,512 |
| 2024-11-18 | 29.01 | 29.12 | 28.01 | 28.32 | -0.32% | 6,270 | 17,909,472 |
| 2024-11-15 | 29.91 | 30.31 | 28.28 | 28.41 | -4.98% | 10,826 | 31,634,542 |
| 2024-11-14 | 31.48 | 31.67 | 29.58 | 29.9 | -5.62% | 8,402 | 25,670,761 |
| 2024-11-13 | 31.91 | 31.94 | 31 | 31.68 | -0.75% | 5,934 | 18,652,220 |
| 2024-11-12 | 32.64 | 32.85 | 31.5 | 31.92 | -2.24% | 12,426 | 40,057,784 |
| 2024-11-11 | 32 | 32.8 | 31.91 | 32.65 | +2.38% | 13,751 | 44,547,451 |
| 2024-11-08 | 32.89 | 33.2 | 31.67 | 31.89 | -2.12% | 12,153 | 39,298,382 |
| 2024-11-07 | 32.15 | 32.99 | 31.91 | 32.58 | +0.62% | 8,154 | 26,404,354 |
| 2024-11-06 | 32.46 | 34 | 32 | 32.38 | 0% | 11,120 | 36,834,959 |
| 2024-11-05 | 31.99 | 32.78 | 31.68 | 32.38 | +0.28% | 10,931 | 35,383,743 |
| 2024-11-04 | 31.65 | 32.87 | 31.36 | 32.29 | +1.67% | 7,009 | 22,558,263 |
| 2024-11-01 | 31.88 | 32.75 | 31.61 | 31.76 | -1.55% | 8,419 | 27,073,712 |
| 2024-10-31 | 31.66 | 32.39 | 31.23 | 32.26 | +2.48% | 11,358 | 36,156,490 |
| 2024-10-30 | 32.21 | 32.48 | 30.7 | 31.48 | -3.35% | 11,706 | 36,975,501 |
| 2024-10-29 | 34.33 | 34.8 | 32.22 | 32.57 | -6.92% | 19,520 | 64,586,516 |
| 2024-10-28 | 32.94 | 35 | 32.78 | 34.99 | +5.9% | 16,939 | 57,918,761 |
| 2024-10-25 | 31.44 | 33.66 | 31.22 | 33.04 | +6.27% | 18,615 | 61,120,869 |
| 2024-10-24 | 30.64 | 31.29 | 29.95 | 31.09 | +1.57% | 7,267 | 22,237,657 |
| 2024-10-23 | 30.37 | 30.99 | 30.29 | 30.61 | -0.07% | 6,494 | 19,960,315 |
| 2024-10-22 | 30.8 | 31.22 | 30.35 | 30.63 | -0.55% | 6,106 | 18,759,358 |
| 2024-10-21 | 29.99 | 31.2 | 29.97 | 30.8 | +2.67% | 15,515 | 47,889,903 |
| 2024-10-18 | 28.3 | 30.8 | 28.08 | 30 | +6.16% | 16,681 | 49,616,279 |
| 2024-10-17 | 28.66 | 29.13 | 28.26 | 28.26 | -1.43% | 6,477 | 18,518,608 |
| 2024-10-16 | 28.85 | 29.03 | 28.43 | 28.67 | -0.62% | 4,992 | 14,343,764 |
| 2024-10-15 | 29.26 | 29.43 | 28.59 | 28.85 | -2.2% | 6,363 | 18,384,985 |
| 2024-10-14 | 27.8 | 30.11 | 27.51 | 29.5 | +6.31% | 8,241 | 23,543,236 |
| 2024-10-11 | 29.88 | 29.88 | 27.07 | 27.75 | -6.12% | 7,892 | 22,167,255 |
| 2024-10-10 | 28.83 | 30.66 | 28.15 | 29.56 | +2.21% | 12,936 | 38,186,023 |
| 2024-10-09 | 31.53 | 31.87 | 28.24 | 28.92 | -12.92% | 27,244 | 81,448,867 |
| 2024-10-08 | 35.6 | 35.94 | 31.34 | 33.21 | +9.5% | 46,010 | 156,324,130 |
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：