股票概览
32.99
-0.3%
-0.1
33.05
开盘价
33.34
最高价
32.52
最低价
8,028
成交量
数据更新至: 2025-03-25
技术指标
33.99
MA5 (5日均线)
34.35
MA10 (10日均线)
34.73
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 | 33.05 | 33.34 | 32.52 | 32.99 | -0.3% | 8,028 | 26,390,559 |
| 2025-03-24 | 34 | 34.06 | 32.31 | 33.09 | -2.85% | 32,137 | 105,918,170 |
| 2025-03-21 | 34.92 | 34.92 | 33.86 | 34.06 | -2.71% | 18,263 | 62,553,593 |
| 2025-03-20 | 34.79 | 35.67 | 34.48 | 35.01 | +0.66% | 21,111 | 74,201,736 |
| 2025-03-19 | 35.03 | 35.16 | 34.54 | 34.78 | -0.83% | 11,768 | 40,963,439 |
| 2025-03-18 | 34.98 | 35.26 | 34.71 | 35.07 | +0.46% | 12,326 | 43,150,792 |
| 2025-03-17 | 34.94 | 35.15 | 34.35 | 34.91 | +0.2% | 14,832 | 51,647,689 |
| 2025-03-14 | 34 | 34.96 | 33.69 | 34.84 | +2.53% | 16,512 | 56,985,973 |
| 2025-03-13 | 34.82 | 34.82 | 33.61 | 33.98 | -2.24% | 18,351 | 62,459,691 |
| 2025-03-12 | 34.89 | 35.24 | 34.75 | 34.76 | -0.37% | 13,324 | 46,568,343 |
| 2025-03-11 | 34.56 | 35.07 | 34.37 | 34.89 | -0.57% | 14,540 | 50,473,897 |
| 2025-03-10 | 34.35 | 35.42 | 34.25 | 35.09 | +1.77% | 21,018 | 73,461,434 |
| 2025-03-07 | 34.85 | 35.13 | 34 | 34.48 | -1.23% | 24,203 | 83,724,587 |
| 2025-03-06 | 34.36 | 35.26 | 34.36 | 34.91 | +1.78% | 24,920 | 86,938,728 |
| 2025-03-05 | 34.01 | 34.32 | 33.53 | 34.3 | +0.59% | 18,510 | 62,858,649 |
| 2025-03-04 | 33.5 | 34.28 | 33.4 | 34.1 | +0.65% | 19,862 | 67,431,403 |
| 2025-03-03 | 34.48 | 34.77 | 33.72 | 33.88 | -1.22% | 24,986 | 85,450,880 |
| 2025-02-28 | 36.52 | 36.73 | 34.18 | 34.3 | -5.98% | 41,177 | 143,860,123 |
| 2025-02-27 | 37.45 | 38 | 35.71 | 36.48 | -5.59% | 53,737 | 197,737,421 |
| 2025-02-26 | 38.6 | 39.55 | 38.2 | 38.64 | -0.16% | 36,901 | 143,318,475 |
| 2025-02-25 | 38.7 | 39.31 | 37.84 | 38.7 | -1.98% | 42,029 | 162,008,995 |
| 2025-02-24 | 39.8 | 40.65 | 38.49 | 39.48 | +3.3% | 58,498 | 230,085,970 |
| 2025-02-21 | 36.53 | 38.98 | 36.2 | 38.22 | +5% | 46,587 | 176,655,196 |
| 2025-02-20 | 36.5 | 36.72 | 35.66 | 36.4 | +0.44% | 30,534 | 110,467,502 |
| 2025-02-19 | 34.11 | 36.93 | 33.72 | 36.24 | +7.25% | 52,525 | 189,188,155 |
| 2025-02-18 | 35.19 | 35.37 | 33.73 | 33.79 | -4.44% | 20,913 | 72,051,103 |
| 2025-02-17 | 34.65 | 35.4 | 34.4 | 35.36 | +2.05% | 21,947 | 76,661,494 |
| 2025-02-14 | 34.88 | 35.64 | 34.2 | 34.65 | -0.66% | 23,921 | 83,452,181 |
| 2025-02-13 | 36.19 | 36.24 | 34.74 | 34.88 | -3.78% | 25,253 | 89,447,309 |
| 2025-02-12 | 34.99 | 36.41 | 34.71 | 36.25 | +2.78% | 28,908 | 103,416,740 |
| 2025-02-11 | 35.63 | 35.79 | 34.77 | 35.27 | -1.18% | 21,683 | 76,242,961 |
| 2025-02-10 | 36.38 | 36.51 | 35.25 | 35.69 | -1.19% | 27,003 | 96,068,401 |
| 2025-02-07 | 36.01 | 36.41 | 35.15 | 36.12 | +0.61% | 34,782 | 124,877,285 |
| 2025-02-06 | 33.19 | 35.99 | 33 | 35.9 | +7.65% | 37,219 | 130,465,050 |
| 2025-02-05 | 33.9 | 33.91 | 32.39 | 33.35 | -2.83% | 31,860 | 105,434,155 |
| 2025-01-27 | 36.07 | 36.21 | 34.31 | 34.32 | -4.67% | 25,057 | 87,630,808 |
| 2025-01-24 | 34.56 | 36.2 | 34.45 | 36 | +3.96% | 25,355 | 90,301,031 |
| 2025-01-23 | 35.2 | 35.83 | 34.6 | 34.63 | -0.72% | 22,545 | 79,391,831 |
| 2025-01-22 | 36 | 36.17 | 34.6 | 34.88 | -3.91% | 26,497 | 93,084,355 |
| 2025-01-21 | 35.55 | 36.5 | 34.93 | 36.3 | +2.31% | 26,058 | 93,532,193 |
| 2025-01-20 | 36.01 | 36.23 | 35.35 | 35.48 | -0.84% | 17,061 | 60,898,999 |
| 2025-01-17 | 35.15 | 35.95 | 34.7 | 35.78 | +1.79% | 18,759 | 66,515,132 |
| 2025-01-16 | 35.3 | 35.7 | 34.45 | 35.15 | -0.23% | 18,247 | 63,902,091 |
| 2025-01-15 | 35.26 | 35.65 | 34.87 | 35.23 | -0.48% | 14,361 | 50,524,704 |
| 2025-01-14 | 33.15 | 35.48 | 32.77 | 35.4 | +7.44% | 26,148 | 90,702,861 |
| 2025-01-13 | 32.5 | 33.58 | 32.1 | 32.95 | -0.45% | 16,715 | 55,031,014 |
| 2025-01-10 | 33.64 | 35.35 | 33.08 | 33.1 | -2.19% | 21,857 | 74,953,168 |
| 2025-01-09 | 33.2 | 35.28 | 33.1 | 33.84 | +1.11% | 18,575 | 63,672,651 |
| 2025-01-08 | 33.28 | 33.93 | 31.72 | 33.47 | -0.56% | 22,671 | 74,254,028 |
| 2025-01-07 | 33.19 | 34.08 | 32.38 | 33.66 | +1.48% | 15,451 | 51,375,618 |
| 2025-01-06 | 32.32 | 33.93 | 31.8 | 33.17 | +1.62% | 20,888 | 68,874,296 |
| 2025-01-03 | 34.56 | 34.78 | 32.5 | 32.64 | -5.53% | 22,400 | 75,079,207 |
| 2025-01-02 | 34.9 | 36.18 | 33.51 | 34.55 | -0.78% | 27,943 | 97,704,642 |
| 2024-12-31 | 36.2 | 36.28 | 34.5 | 34.82 | -3.52% | 19,764 | 69,396,339 |
| 2024-12-30 | 36.5 | 37.3 | 35.74 | 36.09 | -1.12% | 25,297 | 92,335,191 |
| 2024-12-27 | 36.29 | 37.18 | 35.5 | 36.5 | +0.33% | 30,858 | 111,682,510 |
| 2024-12-26 | 34.5 | 36.49 | 33.9 | 36.38 | +5.82% | 29,919 | 107,523,684 |
| 2024-12-25 | 34.28 | 34.96 | 33.88 | 34.38 | +0.29% | 14,259 | 49,138,074 |
| 2024-12-24 | 33.86 | 34.58 | 33.61 | 34.28 | +2.39% | 11,568 | 39,456,242 |
| 2024-12-23 | 34.21 | 35.15 | 33.38 | 33.48 | -3.38% | 17,006 | 57,977,960 |
| 2024-12-20 | 33.38 | 35.29 | 33.23 | 34.65 | +3.9% | 18,143 | 62,521,226 |
| 2024-12-19 | 33.27 | 33.66 | 32.6 | 33.35 | +0.09% | 10,068 | 33,409,144 |
| 2024-12-18 | 33.53 | 33.79 | 32.56 | 33.32 | +0.76% | 12,036 | 40,167,160 |
| 2024-12-17 | 34.08 | 34.28 | 32.92 | 33.07 | -2.79% | 18,138 | 60,618,177 |
| 2024-12-16 | 34.97 | 35.26 | 33.72 | 34.02 | -2.47% | 15,193 | 52,121,835 |
| 2024-12-13 | 35.7 | 35.84 | 34.82 | 34.88 | -2.54% | 18,312 | 64,505,360 |
| 2024-12-12 | 35.49 | 35.99 | 35.22 | 35.79 | +0.96% | 15,366 | 54,801,463 |
| 2024-12-11 | 34.92 | 35.5 | 34.67 | 35.45 | +0.85% | 17,401 | 61,128,797 |
| 2024-12-10 | 35.9 | 36.32 | 34.98 | 35.15 | +1.53% | 23,182 | 82,811,671 |
| 2024-12-09 | 34.64 | 35.08 | 34.05 | 34.62 | +0.23% | 16,737 | 57,854,933 |
| 2024-12-06 | 34.13 | 34.83 | 33.42 | 34.54 | +1.08% | 17,652 | 60,262,719 |
| 2024-12-05 | 33.5 | 35.04 | 33.5 | 34.17 | +1.58% | 21,965 | 75,289,399 |
| 2024-12-04 | 35.09 | 35.19 | 33.31 | 33.64 | -3.58% | 21,259 | 72,529,893 |
| 2024-12-03 | 35.97 | 35.97 | 34 | 34.89 | -3.49% | 32,306 | 112,677,218 |
| 2024-12-02 | 34.92 | 36.5 | 34.79 | 36.15 | +4.36% | 27,779 | 99,337,197 |
| 2024-11-29 | 34.01 | 35.17 | 33.43 | 34.64 | +2% | 22,022 | 75,462,543 |
| 2024-11-28 | 34.93 | 35.25 | 33.69 | 33.96 | -2.92% | 19,008 | 65,455,841 |
| 2024-11-27 | 34.02 | 35.02 | 33.26 | 34.98 | +2.1% | 15,654 | 53,406,908 |
| 2024-11-26 | 35.7 | 35.7 | 34.12 | 34.26 | -4.19% | 16,315 | 56,845,514 |
| 2024-11-25 | 35.1 | 36 | 34.42 | 35.76 | +2.76% | 12,269 | 42,982,047 |
| 2024-11-22 | 36.79 | 37.37 | 34.8 | 34.8 | -5.18% | 18,554 | 67,324,312 |
| 2024-11-21 | 36.73 | 37.64 | 36.18 | 36.7 | -0.49% | 17,961 | 66,330,300 |
| 2024-11-20 | 36.5 | 36.98 | 35.95 | 36.88 | +0.71% | 19,461 | 71,038,226 |
| 2024-11-19 | 34.43 | 36.88 | 34.43 | 36.62 | +6.64% | 25,150 | 90,708,240 |
| 2024-11-18 | 35.1 | 35.46 | 33.9 | 34.34 | -1.66% | 17,484 | 60,621,392 |
| 2024-11-15 | 36 | 36.44 | 34.91 | 34.92 | -3% | 19,723 | 70,420,826 |
| 2024-11-14 | 37.8 | 38.07 | 35.98 | 36 | -5.24% | 21,991 | 81,055,115 |
| 2024-11-13 | 38.03 | 38.65 | 36.69 | 37.99 | -1.07% | 26,950 | 100,919,421 |
| 2024-11-12 | 40.28 | 40.49 | 37.88 | 38.4 | -2.86% | 29,802 | 115,991,861 |
| 2024-11-11 | 38.06 | 40 | 37.92 | 39.53 | +2.41% | 33,844 | 133,111,313 |
| 2024-11-08 | 39.66 | 40.48 | 38.43 | 38.6 | -1.68% | 38,156 | 150,593,737 |
| 2024-11-07 | 39 | 39.82 | 38.48 | 39.26 | -2.7% | 42,122 | 164,558,284 |
| 2024-11-06 | 39.5 | 43.16 | 38.28 | 40.35 | +2.67% | 65,170 | 261,383,308 |
| 2024-11-05 | 39.88 | 39.97 | 38 | 39.3 | -1.6% | 62,739 | 244,666,818 |
| 2024-11-04 | 33.89 | 40.28 | 33.36 | 39.94 | +18.13% | 75,293 | 283,904,800 |
| 2024-11-01 | 34.33 | 35.48 | 33.34 | 33.81 | -1.57% | 49,376 | 169,800,711 |
| 2024-10-31 | 32.99 | 34.5 | 31.87 | 34.35 | +12.62% | 56,211 | 186,342,413 |
| 2024-10-30 | 30.39 | 30.8 | 29.6 | 30.5 | +0.03% | 16,020 | 48,392,319 |
| 2024-10-29 | 30.68 | 31.5 | 30.3 | 30.49 | -0.52% | 19,589 | 60,703,249 |
| 2024-10-28 | 30.49 | 30.79 | 30 | 30.65 | +0.52% | 15,126 | 45,946,341 |
| 2024-10-25 | 29.5 | 31.1 | 29.48 | 30.49 | +3.71% | 19,812 | 60,107,132 |
| 2024-10-24 | 29.6 | 30.03 | 29.32 | 29.4 | -1.01% | 13,940 | 41,253,033 |
| 2024-10-23 | 30.58 | 30.99 | 29.38 | 29.7 | -3.7% | 33,349 | 100,438,009 |
| 2024-10-22 | 30.75 | 31.35 | 30.32 | 30.84 | +0.29% | 14,662 | 45,141,746 |
| 2024-10-21 | 30.8 | 31.6 | 30.05 | 30.75 | +0.33% | 25,846 | 79,534,679 |
| 2024-10-18 | 28.5 | 30.98 | 28.33 | 30.65 | +7.28% | 23,499 | 69,921,663 |
| 2024-10-17 | 29.17 | 29.59 | 28.53 | 28.57 | -1.41% | 16,181 | 47,098,827 |
| 2024-10-16 | 28.98 | 29.56 | 28.33 | 28.98 | +0.07% | 13,301 | 38,554,313 |
| 2024-10-15 | 30.38 | 30.45 | 28.96 | 28.96 | -4.74% | 16,159 | 47,881,671 |
| 2024-10-14 | 30.28 | 30.53 | 28.98 | 30.4 | +1.84% | 19,044 | 56,954,934 |
| 2024-10-11 | 33 | 33 | 29.38 | 29.85 | -9.02% | 26,320 | 81,000,698 |
| 2024-10-10 | 34.86 | 35 | 32.52 | 32.81 | -3.98% | 23,580 | 79,726,652 |
| 2024-10-09 | 35.57 | 36 | 32.06 | 34.17 | -7.62% | 45,724 | 158,343,752 |
| 2024-10-08 | 37.12 | 37.12 | 32.5 | 36.99 | +19.59% | 55,508 | 198,007,958 |
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：