股票概览
31.4
-5.85%
-1.95
33.08
开盘价
33.35
最高价
30.3
最低价
29,207
成交量
数据更新至: 2025-03-25
技术指标
33.73
MA5 (5日均线)
33.24
MA10 (10日均线)
33.02
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 | 33.08 | 33.35 | 30.3 | 31.4 | -5.85% | 29,207 | 91,961,442 |
| 2025-03-24 | 35.9 | 36.9 | 32.8 | 33.35 | -7.1% | 43,428 | 151,166,327 |
| 2025-03-21 | 33.88 | 38.57 | 33.88 | 35.9 | +6.65% | 68,981 | 250,984,417 |
| 2025-03-20 | 33.88 | 35.16 | 33 | 33.66 | -1.98% | 46,739 | 158,711,281 |
| 2025-03-19 | 32.45 | 35.9 | 31.76 | 34.34 | +5.99% | 63,396 | 217,020,298 |
| 2025-03-18 | 32.9 | 33.4 | 32 | 32.4 | -1.67% | 25,039 | 81,300,735 |
| 2025-03-17 | 33.15 | 33.79 | 32.66 | 32.95 | -0.9% | 21,141 | 70,173,536 |
| 2025-03-14 | 32.27 | 33.45 | 31.8 | 33.25 | +3.1% | 26,296 | 86,174,889 |
| 2025-03-13 | 32.66 | 33.38 | 31.46 | 32.25 | -1.86% | 23,354 | 75,598,497 |
| 2025-03-12 | 34.57 | 34.57 | 32.33 | 32.86 | -2.69% | 42,956 | 141,794,765 |
| 2025-03-11 | 35.11 | 35.23 | 33.15 | 33.77 | -3.95% | 45,782 | 156,477,846 |
| 2025-03-10 | 36 | 36.38 | 34.5 | 35.16 | -3.41% | 34,672 | 122,165,290 |
| 2025-03-07 | 35.44 | 38.16 | 34.6 | 36.4 | 0% | 64,846 | 237,776,574 |
| 2025-03-06 | 34.38 | 38.99 | 34.38 | 36.4 | +8.72% | 63,547 | 234,306,789 |
| 2025-03-05 | 32 | 33.57 | 31.91 | 33.48 | +2.07% | 29,658 | 96,944,548 |
| 2025-03-04 | 29.58 | 33.29 | 29.58 | 32.8 | +10.89% | 46,201 | 146,482,831 |
| 2025-03-03 | 29.76 | 30.19 | 29.3 | 29.58 | +0.78% | 8,693 | 25,797,184 |
| 2025-02-28 | 30.35 | 30.5 | 29.3 | 29.35 | -3.23% | 10,559 | 31,457,899 |
| 2025-02-27 | 30.77 | 30.99 | 29.84 | 30.33 | -1.43% | 14,724 | 44,574,527 |
| 2025-02-26 | 29.88 | 30.99 | 29.82 | 30.77 | +2.33% | 17,362 | 53,081,642 |
| 2025-02-25 | 30.25 | 30.25 | 29.6 | 30.07 | -1.31% | 15,506 | 46,332,479 |
| 2025-02-24 | 30.16 | 31.2 | 29.35 | 30.47 | -0.94% | 25,108 | 76,037,345 |
| 2025-02-21 | 27.96 | 30.91 | 27.81 | 30.76 | +10.45% | 50,846 | 151,877,840 |
| 2025-02-20 | 27.74 | 28.3 | 27.5 | 27.85 | +0.8% | 14,559 | 40,603,379 |
| 2025-02-19 | 27.25 | 27.66 | 27.25 | 27.63 | +1.47% | 10,325 | 28,372,693 |
| 2025-02-18 | 27.94 | 27.95 | 27.06 | 27.23 | -2.33% | 11,821 | 32,509,437 |
| 2025-02-17 | 28.36 | 28.66 | 27.72 | 27.88 | -2% | 16,361 | 45,878,527 |
| 2025-02-14 | 28.04 | 28.78 | 27.82 | 28.45 | +1.61% | 11,615 | 32,950,662 |
| 2025-02-13 | 28.9 | 28.92 | 28 | 28 | -2.85% | 10,638 | 30,073,146 |
| 2025-02-12 | 29 | 29.2 | 28.33 | 28.82 | 0% | 12,353 | 35,437,679 |
| 2025-02-11 | 29.98 | 30.54 | 28.64 | 28.82 | -1.03% | 28,956 | 86,109,160 |
| 2025-02-10 | 27.35 | 29.24 | 27.35 | 29.12 | +6.47% | 26,024 | 74,504,237 |
| 2025-02-07 | 27.09 | 27.67 | 26.91 | 27.35 | +0.92% | 13,024 | 35,655,066 |
| 2025-02-06 | 26.26 | 27.13 | 26.26 | 27.1 | +2.42% | 13,390 | 35,908,492 |
| 2025-02-05 | 26.5 | 26.8 | 26 | 26.46 | +1.19% | 9,768 | 25,588,610 |
| 2025-01-27 | 26.48 | 26.88 | 26.06 | 26.15 | -1.62% | 7,498 | 19,857,079 |
| 2025-01-24 | 26.1 | 26.58 | 26.1 | 26.58 | +1.26% | 9,906 | 26,122,092 |
| 2025-01-23 | 26.42 | 26.78 | 26.25 | 26.25 | +0.31% | 8,628 | 22,838,477 |
| 2025-01-22 | 26.01 | 26.44 | 25.94 | 26.17 | -0.04% | 6,136 | 16,058,588 |
| 2025-01-21 | 26.85 | 26.85 | 25.99 | 26.18 | -0.76% | 9,639 | 25,324,520 |
| 2025-01-20 | 26.73 | 26.95 | 26.27 | 26.38 | -0.15% | 9,528 | 25,297,304 |
| 2025-01-17 | 26.49 | 26.65 | 26.22 | 26.42 | -0.56% | 8,581 | 22,668,346 |
| 2025-01-16 | 26.16 | 27.08 | 26.16 | 26.57 | +1.41% | 10,166 | 27,208,103 |
| 2025-01-15 | 26.89 | 26.9 | 26.13 | 26.2 | -2.02% | 12,420 | 32,944,219 |
| 2025-01-14 | 25.78 | 26.84 | 25.73 | 26.74 | +3.28% | 13,727 | 36,317,264 |
| 2025-01-13 | 25.23 | 27.2 | 25.23 | 25.89 | -5.51% | 17,902 | 46,612,796 |
| 2025-01-10 | 29.9 | 30.15 | 27.39 | 27.4 | -8.36% | 19,252 | 55,309,280 |
| 2025-01-09 | 29.7 | 30.13 | 29.5 | 29.9 | 0% | 8,746 | 26,062,130 |
| 2025-01-08 | 30.5 | 30.5 | 28.9 | 29.9 | -2.22% | 17,834 | 52,993,719 |
| 2025-01-07 | 30.91 | 30.91 | 30.04 | 30.58 | +0.69% | 11,286 | 34,258,440 |
| 2025-01-06 | 30.2 | 30.49 | 29.91 | 30.37 | +0.63% | 10,072 | 30,462,526 |
| 2025-01-03 | 30 | 30.4 | 29.6 | 30.18 | +1.41% | 14,788 | 44,312,057 |
| 2025-01-02 | 29.84 | 30.5 | 29.6 | 29.76 | -0.13% | 15,979 | 47,889,653 |
| 2024-12-31 | 30.5 | 30.91 | 29.71 | 29.8 | -2.58% | 19,900 | 60,143,050 |
| 2024-12-30 | 32.94 | 32.94 | 30.53 | 30.59 | -7.13% | 34,801 | 109,522,528 |
| 2024-12-27 | 34.19 | 34.29 | 32.88 | 32.94 | -3.54% | 23,889 | 79,776,051 |
| 2024-12-26 | 33.8 | 34.75 | 33.46 | 34.15 | +1.1% | 26,080 | 88,895,926 |
| 2024-12-25 | 34.09 | 34.84 | 33.67 | 33.78 | -3.15% | 30,467 | 103,912,740 |
| 2024-12-24 | 32.12 | 35 | 31.1 | 34.88 | +7.72% | 53,889 | 179,114,387 |
| 2024-12-23 | 32.18 | 34.24 | 32.09 | 32.38 | -1.28% | 48,969 | 162,304,009 |
| 2024-12-20 | 30.84 | 34.44 | 30.5 | 32.8 | +11.83% | 73,073 | 240,928,242 |
| 2024-12-19 | 29.56 | 29.59 | 28.88 | 29.33 | -0.98% | 9,247 | 27,050,379 |
| 2024-12-18 | 29.28 | 29.66 | 28.65 | 29.62 | +1.23% | 13,884 | 40,557,249 |
| 2024-12-17 | 31.26 | 31.26 | 29.12 | 29.26 | -7.05% | 31,854 | 94,899,613 |
| 2024-12-16 | 30.96 | 32.32 | 30.83 | 31.48 | +1.84% | 21,762 | 68,667,610 |
| 2024-12-13 | 31.91 | 31.91 | 30.8 | 30.91 | -3.32% | 23,663 | 73,809,429 |
| 2024-12-12 | 32.18 | 32.19 | 31.14 | 31.97 | -0.68% | 24,398 | 77,200,001 |
| 2024-12-11 | 31.93 | 32.5 | 31.36 | 32.19 | +1.58% | 35,283 | 112,794,333 |
| 2024-12-10 | 31.06 | 32.51 | 30.71 | 31.69 | +5.63% | 52,255 | 164,425,497 |
| 2024-12-09 | 30.43 | 30.43 | 29.51 | 30 | -1.45% | 20,138 | 60,262,413 |
| 2024-12-06 | 30.5 | 30.89 | 30.1 | 30.44 | -1.36% | 22,444 | 68,291,771 |
| 2024-12-05 | 30.61 | 30.93 | 30.36 | 30.86 | +0.69% | 9,329 | 28,624,698 |
| 2024-12-04 | 31.22 | 32.1 | 30.51 | 30.65 | -2.91% | 15,357 | 48,063,044 |
| 2024-12-03 | 32.06 | 32.12 | 31.23 | 31.57 | -1.8% | 13,633 | 43,132,212 |
| 2024-12-02 | 31.5 | 32.39 | 31.22 | 32.15 | +1.8% | 20,708 | 66,228,817 |
| 2024-11-29 | 31.2 | 32.12 | 31.12 | 31.58 | +0.83% | 12,703 | 40,206,991 |
| 2024-11-28 | 31.46 | 32.16 | 31.28 | 31.32 | +0.32% | 15,122 | 47,769,323 |
| 2024-11-27 | 30.55 | 31.3 | 29.77 | 31.22 | +2.23% | 9,880 | 30,227,885 |
| 2024-11-26 | 30.49 | 31.35 | 30.25 | 30.54 | -0.68% | 9,668 | 29,816,721 |
| 2024-11-25 | 29.62 | 30.8 | 29.37 | 30.75 | +3.57% | 11,045 | 33,268,332 |
| 2024-11-22 | 30.44 | 31.28 | 29.69 | 29.69 | -2.17% | 15,419 | 47,031,106 |
| 2024-11-21 | 31 | 31 | 30.1 | 30.35 | -1.04% | 7,360 | 22,415,545 |
| 2024-11-20 | 30 | 30.75 | 29.76 | 30.67 | +2.17% | 10,501 | 31,953,398 |
| 2024-11-19 | 29.44 | 30.02 | 29.21 | 30.02 | +1.25% | 10,509 | 31,093,759 |
| 2024-11-18 | 30.34 | 30.7 | 29.47 | 29.65 | -1.82% | 13,033 | 38,902,434 |
| 2024-11-15 | 31.71 | 31.71 | 30.2 | 30.2 | -4.76% | 14,231 | 44,133,384 |
| 2024-11-14 | 32.15 | 32.69 | 31.7 | 31.71 | -2.13% | 16,432 | 52,668,683 |
| 2024-11-13 | 31.64 | 32.45 | 31.64 | 32.4 | +1.19% | 21,071 | 67,531,665 |
| 2024-11-12 | 32.51 | 33.49 | 31.74 | 32.02 | -1.48% | 39,376 | 128,431,527 |
| 2024-11-11 | 31.41 | 32.59 | 31.32 | 32.5 | +2.46% | 21,497 | 68,831,300 |
| 2024-11-08 | 31.51 | 32.38 | 31.23 | 31.72 | +0.83% | 26,616 | 84,387,727 |
| 2024-11-07 | 30.3 | 31.48 | 30.3 | 31.46 | +3.25% | 19,792 | 61,384,762 |
| 2024-11-06 | 30.7 | 30.96 | 30.33 | 30.47 | -0.2% | 19,894 | 60,880,790 |
| 2024-11-05 | 29.8 | 30.77 | 29.56 | 30.53 | +2.11% | 19,943 | 60,452,275 |
| 2024-11-04 | 29.22 | 29.99 | 29.22 | 29.9 | +2.01% | 14,482 | 42,893,124 |
| 2024-11-01 | 30.32 | 30.57 | 29.21 | 29.31 | -3.39% | 20,344 | 60,920,987 |
| 2024-10-31 | 30.61 | 31.21 | 30.3 | 30.34 | -2.07% | 20,959 | 64,231,727 |
| 2024-10-30 | 31.74 | 31.75 | 30.7 | 30.98 | -3.25% | 23,880 | 74,363,008 |
| 2024-10-29 | 33.04 | 33.2 | 32 | 32.02 | -3.09% | 25,046 | 81,584,360 |
| 2024-10-28 | 33.01 | 33.32 | 32.77 | 33.04 | -0.21% | 25,197 | 83,159,294 |
| 2024-10-25 | 33.5 | 33.56 | 32.99 | 33.11 | -0.81% | 34,406 | 114,362,613 |
| 2024-10-24 | 32.98 | 33.59 | 32.8 | 33.38 | 0% | 21,617 | 71,747,194 |
| 2024-10-23 | 32.99 | 34.09 | 32.6 | 33.38 | +1.95% | 46,717 | 156,399,931 |
| 2024-10-22 | 32.57 | 32.98 | 32 | 32.74 | +0.52% | 24,466 | 79,545,738 |
| 2024-10-21 | 32.4 | 33.04 | 32.39 | 32.57 | +0.9% | 38,894 | 126,940,493 |
| 2024-10-18 | 31.7 | 32.86 | 31.52 | 32.28 | +1.19% | 39,111 | 126,112,111 |
| 2024-10-17 | 33.01 | 33.77 | 31.8 | 31.9 | -7.94% | 70,886 | 229,705,872 |
| 2024-10-16 | 36.6 | 36.6 | 34.21 | 34.65 | -10.23% | 40,636 | 142,893,329 |
| 2024-10-15 | 40.69 | 41.26 | 37.39 | 38.6 | -4.64% | 42,566 | 167,342,876 |
| 2024-10-14 | 40.2 | 41 | 37.3 | 40.48 | +1.2% | 24,599 | 96,345,553 |
| 2024-10-11 | 41.01 | 41.01 | 39 | 40 | -4.12% | 17,114 | 68,463,914 |
| 2024-10-10 | 41.42 | 44.33 | 39.44 | 41.72 | -0.24% | 35,412 | 149,318,654 |
| 2024-10-09 | 42.6 | 42.62 | 37.26 | 41.82 | -7.27% | 27,011 | 109,184,279 |
| 2024-10-08 | 45.4 | 46.6 | 38.88 | 45.1 | +13.98% | 50,977 | 218,188,424 |
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：