股票概览
33.32
-2.2%
-0.75
34.99
开盘价
34.99
最高价
32.88
最低价
25,767
成交量
数据更新至: 2025-03-25
技术指标
34.67
MA5 (5日均线)
36.34
MA10 (10日均线)
34.34
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 | 34.99 | 34.99 | 32.88 | 33.32 | -2.2% | 25,767 | 87,274,608 |
| 2025-03-24 | 35.97 | 35.97 | 33.1 | 34.07 | -3.54% | 45,189 | 155,183,632 |
| 2025-03-21 | 35.75 | 36.96 | 34.77 | 35.32 | +0.71% | 60,093 | 214,965,226 |
| 2025-03-20 | 35.77 | 37.29 | 34.71 | 35.07 | -1.35% | 53,623 | 191,465,880 |
| 2025-03-19 | 38.01 | 38.03 | 35.12 | 35.55 | -6.99% | 56,007 | 201,988,162 |
| 2025-03-18 | 38.69 | 39.58 | 37.9 | 38.22 | -1.21% | 48,311 | 186,183,742 |
| 2025-03-17 | 41 | 41.26 | 37.68 | 38.69 | -3.97% | 66,129 | 254,324,302 |
| 2025-03-14 | 36.58 | 40.58 | 35.88 | 40.29 | +12.89% | 109,357 | 421,474,053 |
| 2025-03-13 | 37.64 | 38.91 | 35.44 | 35.69 | -4.11% | 74,646 | 273,641,657 |
| 2025-03-12 | 39.2 | 40.4 | 36.87 | 37.22 | -2.57% | 73,516 | 287,349,158 |
| 2025-03-11 | 36 | 39.72 | 35.95 | 38.2 | +0.24% | 65,555 | 250,777,794 |
| 2025-03-10 | 33.04 | 38.5 | 32.84 | 38.11 | +17.55% | 93,186 | 323,931,209 |
| 2025-03-07 | 30 | 33.39 | 29.6 | 32.42 | +7.14% | 75,177 | 239,483,358 |
| 2025-03-06 | 30.07 | 31.1 | 29.57 | 30.26 | +0.4% | 49,056 | 147,796,003 |
| 2025-03-05 | 29.85 | 30.46 | 29.2 | 30.14 | +1.34% | 41,370 | 124,135,910 |
| 2025-03-04 | 29.12 | 30.09 | 28.93 | 29.74 | +1.12% | 30,274 | 89,573,602 |
| 2025-03-03 | 31.48 | 31.5 | 29.16 | 29.41 | -4.3% | 50,148 | 150,101,562 |
| 2025-02-28 | 31.13 | 31.61 | 29.91 | 30.73 | -2.41% | 52,461 | 161,700,533 |
| 2025-02-27 | 33.04 | 33.55 | 29.87 | 31.49 | -3.99% | 91,912 | 286,383,552 |
| 2025-02-26 | 33.37 | 34.57 | 32.15 | 32.8 | -1.71% | 62,066 | 206,312,375 |
| 2025-02-25 | 32.01 | 34.83 | 31.12 | 33.37 | +3.31% | 68,879 | 226,968,464 |
| 2025-02-24 | 32.02 | 33.78 | 29.93 | 32.3 | -1.82% | 83,862 | 265,474,904 |
| 2025-02-21 | 31.22 | 34 | 30.88 | 32.9 | +5.96% | 91,863 | 297,045,819 |
| 2025-02-20 | 26.14 | 31.58 | 26.14 | 31.05 | +17.97% | 122,320 | 350,313,452 |
| 2025-02-19 | 23.7 | 26.5 | 23.7 | 26.32 | +10.13% | 80,234 | 206,264,363 |
| 2025-02-18 | 24.38 | 24.83 | 23.78 | 23.9 | -1.97% | 37,520 | 91,329,859 |
| 2025-02-17 | 22.77 | 24.79 | 22.77 | 24.38 | +8.5% | 54,776 | 132,333,246 |
| 2025-02-14 | 22.6 | 22.89 | 22.25 | 22.47 | -0.62% | 14,438 | 32,436,409 |
| 2025-02-13 | 23.56 | 23.58 | 22.6 | 22.61 | -3.21% | 20,570 | 47,164,466 |
| 2025-02-12 | 23.08 | 23.53 | 22.9 | 23.36 | +1.21% | 21,663 | 50,351,401 |
| 2025-02-11 | 23.06 | 23.37 | 22.77 | 23.08 | -0.17% | 21,991 | 50,730,117 |
| 2025-02-10 | 22.12 | 23.69 | 22.12 | 23.12 | +2.71% | 37,824 | 87,434,396 |
| 2025-02-07 | 22.47 | 23.19 | 22.26 | 22.51 | +0.09% | 22,117 | 50,338,761 |
| 2025-02-06 | 21.63 | 22.59 | 21.41 | 22.49 | +4.31% | 20,385 | 45,369,685 |
| 2025-02-05 | 22.76 | 22.78 | 21.37 | 21.56 | -3.84% | 27,284 | 59,316,438 |
| 2025-01-27 | 22.91 | 23.29 | 22.24 | 22.42 | -3.2% | 19,346 | 43,714,590 |
| 2025-01-24 | 22.5 | 23.4 | 22.34 | 23.16 | +2.39% | 21,106 | 48,621,920 |
| 2025-01-23 | 23.38 | 23.49 | 22.55 | 22.62 | -3.04% | 26,168 | 60,041,556 |
| 2025-01-22 | 22.74 | 24.2 | 22.6 | 23.33 | +1.52% | 29,127 | 67,724,526 |
| 2025-01-21 | 23.38 | 23.38 | 22.5 | 22.98 | -1.58% | 26,405 | 60,400,888 |
| 2025-01-20 | 23.1 | 23.89 | 22.7 | 23.35 | +1.65% | 33,773 | 78,712,762 |
| 2025-01-17 | 22.7 | 23.5 | 22.69 | 22.97 | -0.04% | 25,281 | 58,308,106 |
| 2025-01-16 | 22 | 23.42 | 21.99 | 22.98 | +3.47% | 37,731 | 85,929,735 |
| 2025-01-15 | 21.97 | 22.52 | 21.81 | 22.21 | +0.41% | 24,086 | 53,535,138 |
| 2025-01-14 | 20.5 | 22.21 | 20.43 | 22.12 | +7.22% | 37,972 | 82,103,374 |
| 2025-01-13 | 20.13 | 21.1 | 19.35 | 20.63 | +0.34% | 29,318 | 59,660,402 |
| 2025-01-10 | 20.49 | 21.27 | 20.15 | 20.56 | +0.34% | 27,616 | 57,578,657 |
| 2025-01-09 | 19.07 | 21.68 | 19.02 | 20.49 | +7.22% | 37,735 | 78,085,014 |
| 2025-01-08 | 19.78 | 19.78 | 18.51 | 19.11 | -2.8% | 16,529 | 31,521,649 |
| 2025-01-07 | 19.27 | 19.74 | 19 | 19.66 | +2.56% | 12,654 | 24,505,680 |
| 2025-01-06 | 19.09 | 19.38 | 18.52 | 19.17 | -0.05% | 13,186 | 25,178,025 |
| 2025-01-03 | 20.15 | 20.15 | 19.08 | 19.18 | -3.96% | 19,933 | 38,935,793 |
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：