股票概览
34.42
-1.35%
-0.47
34.84
开盘价
34.84
最高价
34.18
最低价
496,979
成交量
数据更新至: 2025-03-25
技术指标
35.48
MA5 (5日均线)
36.57
MA10 (10日均线)
37.34
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 | 34.84 | 34.84 | 34.18 | 34.42 | -1.35% | 496,979 | 1,711,083,845 |
| 2025-03-24 | 35 | 35.2 | 34.11 | 34.89 | -0.63% | 1,167,983 | 4,046,396,879 |
| 2025-03-21 | 36.01 | 36.19 | 35 | 35.11 | -3.01% | 1,275,809 | 4,519,847,650 |
| 2025-03-20 | 36.77 | 36.8 | 36.08 | 36.2 | -1.52% | 862,792 | 3,141,191,326 |
| 2025-03-19 | 37.13 | 37.16 | 36.64 | 36.76 | -1.68% | 858,678 | 3,162,835,511 |
| 2025-03-18 | 37.36 | 37.77 | 37.26 | 37.39 | +0.27% | 734,792 | 2,751,516,684 |
| 2025-03-17 | 37.59 | 37.6 | 37.1 | 37.29 | -0.98% | 824,722 | 3,074,808,769 |
| 2025-03-14 | 36.9 | 37.75 | 36.8 | 37.66 | +1.32% | 1,231,941 | 4,611,688,983 |
| 2025-03-13 | 38 | 38.35 | 36.96 | 37.17 | -4.15% | 1,669,849 | 6,263,726,451 |
| 2025-03-12 | 37.08 | 40.33 | 36.88 | 38.78 | +4.64% | 2,527,824 | 9,754,909,427 |
| 2025-03-11 | 36.55 | 37.23 | 36.46 | 37.06 | -0.4% | 690,092 | 2,546,186,760 |
| 2025-03-10 | 37.19 | 37.59 | 36.85 | 37.21 | -0.21% | 792,303 | 2,941,410,897 |
| 2025-03-07 | 37.89 | 38.21 | 37.06 | 37.29 | -1.87% | 1,227,383 | 4,610,087,177 |
| 2025-03-06 | 37.65 | 38.58 | 37.65 | 38 | +2.67% | 1,768,662 | 6,751,920,209 |
| 2025-03-05 | 37 | 37.36 | 36.52 | 37.01 | 0% | 1,074,194 | 3,961,802,127 |
| 2025-03-04 | 35.89 | 37.5 | 35.55 | 37.01 | +2.41% | 1,586,183 | 5,778,421,756 |
| 2025-03-03 | 37.36 | 37.5 | 35.41 | 36.14 | -6.52% | 2,571,578 | 9,324,192,975 |
| 2025-02-28 | 39.99 | 40.25 | 38.6 | 38.66 | -4.5% | 1,669,925 | 6,547,507,817 |
| 2025-02-27 | 42.1 | 42.55 | 40.01 | 40.48 | -4.26% | 2,013,366 | 8,245,971,770 |
| 2025-02-26 | 42.6 | 42.9 | 41.58 | 42.28 | -0.52% | 1,601,150 | 6,756,041,424 |
| 2025-02-25 | 42.4 | 43.7 | 41.87 | 42.5 | -2.97% | 2,018,823 | 8,585,915,097 |
| 2025-02-24 | 42.92 | 44.08 | 42.4 | 43.8 | +0.9% | 2,901,901 | 12,561,886,464 |
| 2025-02-21 | 40.38 | 43.8 | 39.83 | 43.41 | +9.02% | 3,875,239 | 16,260,112,668 |
| 2025-02-20 | 40.19 | 40.34 | 39.42 | 39.82 | -1.41% | 1,217,664 | 4,845,515,716 |
| 2025-02-19 | 39.12 | 40.79 | 38.96 | 40.39 | +2.8% | 1,780,757 | 7,159,377,127 |
| 2025-02-18 | 40.32 | 40.55 | 39.15 | 39.29 | -3.94% | 1,648,229 | 6,569,693,982 |
| 2025-02-17 | 40.2 | 41.4 | 39.95 | 40.9 | +2.92% | 2,238,283 | 9,124,264,139 |
| 2025-02-14 | 39.42 | 40.18 | 39.15 | 39.74 | -0.08% | 1,889,271 | 7,488,652,935 |
| 2025-02-13 | 41.5 | 41.5 | 39.58 | 39.77 | -5.17% | 2,786,776 | 11,197,823,427 |
| 2025-02-12 | 41.51 | 41.94 | 40.59 | 41.94 | +0.74% | 2,395,058 | 9,894,444,734 |
| 2025-02-11 | 42.01 | 42.31 | 41.41 | 41.63 | -1.47% | 1,590,993 | 6,642,569,758 |
| 2025-02-10 | 42.8 | 42.8 | 41.1 | 42.25 | -1.54% | 2,247,084 | 9,413,877,110 |
| 2025-02-07 | 43 | 44.3 | 41.99 | 42.91 | -1.13% | 3,287,620 | 14,132,981,614 |
| 2025-02-06 | 42.25 | 44.66 | 42.2 | 43.4 | +1.97% | 2,626,993 | 11,461,972,361 |
| 2025-02-05 | 41.51 | 42.98 | 41.4 | 42.56 | +6.45% | 2,676,284 | 11,317,095,943 |
| 2025-01-27 | 42.7 | 42.7 | 39.98 | 39.98 | -6.85% | 2,358,798 | 9,653,472,027 |
| 2025-01-24 | 41.02 | 43.17 | 40.95 | 42.92 | +4.43% | 2,680,087 | 11,379,933,389 |
| 2025-01-23 | 43.72 | 43.75 | 40.41 | 41.1 | -4.53% | 3,065,700 | 12,897,073,627 |
| 2025-01-22 | 42.32 | 43.53 | 41.88 | 43.05 | +0.4% | 2,473,063 | 10,561,721,934 |
| 2025-01-21 | 41.28 | 43.6 | 41.02 | 42.88 | +5.9% | 3,518,079 | 14,839,944,905 |
| 2025-01-20 | 41.81 | 42.17 | 40.15 | 40.49 | -1.89% | 2,427,273 | 9,958,662,285 |
| 2025-01-17 | 39.55 | 42.6 | 38.96 | 41.27 | +3.28% | 3,254,677 | 13,306,786,014 |
| 2025-01-16 | 41 | 41.67 | 38.94 | 39.96 | -2.35% | 2,906,352 | 11,676,382,223 |
| 2025-01-15 | 41 | 42.14 | 40.35 | 40.92 | -1.4% | 2,430,896 | 9,987,571,421 |
| 2025-01-14 | 39.02 | 42.58 | 38.07 | 41.5 | +6.41% | 3,340,166 | 13,451,416,855 |
| 2025-01-13 | 37.41 | 39.77 | 37.37 | 39 | +3.42% | 2,758,927 | 10,696,780,491 |
| 2025-01-10 | 38.3 | 39.83 | 37.69 | 37.71 | -1.72% | 3,370,072 | 12,965,675,593 |
| 2025-01-09 | 34.49 | 38.37 | 34.4 | 38.37 | +10.01% | 3,915,049 | 14,480,336,477 |
| 2025-01-08 | 34.87 | 35.4 | 33.5 | 34.88 | -1.55% | 2,362,416 | 8,137,445,865 |
| 2025-01-07 | 35.1 | 35.65 | 34.51 | 35.43 | +1.81% | 2,443,071 | 8,578,225,669 |
| 2025-01-06 | 35.76 | 36.4 | 34.44 | 34.8 | -2.38% | 2,155,967 | 7,607,105,096 |
| 2025-01-03 | 38.25 | 38.32 | 35.55 | 35.65 | -6.01% | 2,734,935 | 9,970,054,006 |
| 2025-01-02 | 40.39 | 40.93 | 37.56 | 37.93 | -6.11% | 3,299,998 | 12,796,803,804 |
| 2024-12-31 | 40.81 | 42.05 | 39.95 | 40.4 | -0.98% | 2,848,384 | 11,668,303,970 |
| 2024-12-30 | 40.88 | 42.1 | 40.06 | 40.8 | +1.8% | 2,774,037 | 11,489,120,449 |
| 2024-12-27 | 40.8 | 40.99 | 39.81 | 40.08 | -2.22% | 2,460,934 | 9,925,364,050 |
| 2024-12-26 | 37.95 | 41.62 | 37.66 | 40.99 | +7.61% | 3,464,332 | 13,917,196,375 |
| 2024-12-25 | 36.5 | 39.12 | 36.42 | 38.09 | +3.48% | 3,415,517 | 13,016,279,761 |
| 2024-12-24 | 36.66 | 37.39 | 35.8 | 36.81 | +1.83% | 2,433,445 | 8,891,881,047 |
| 2024-12-23 | 38.15 | 38.47 | 35.91 | 36.15 | -3.29% | 2,929,980 | 10,788,069,340 |
| 2024-12-20 | 36.8 | 37.96 | 36.38 | 37.38 | -1.11% | 3,995,630 | 14,816,285,391 |
| 2024-12-19 | 34.87 | 38.02 | 34.87 | 37.8 | +9.38% | 6,040,314 | 22,240,849,857 |
| 2024-12-18 | 32.49 | 35.62 | 32.11 | 34.56 | +4.22% | 4,320,620 | 14,652,219,646 |
| 2024-12-17 | 33 | 34.49 | 32.97 | 33.16 | +5.77% | 4,936,477 | 16,727,885,875 |
| 2024-12-16 | 30.58 | 31.38 | 30.56 | 31.35 | +2.62% | 1,101,096 | 3,426,348,119 |
| 2024-12-13 | 30.98 | 31.06 | 30.5 | 30.55 | -2.33% | 731,001 | 2,246,666,670 |
| 2024-12-12 | 31.16 | 31.3 | 30.89 | 31.28 | +0.42% | 607,592 | 1,891,577,928 |
| 2024-12-11 | 31.13 | 31.28 | 30.88 | 31.15 | +0.06% | 552,632 | 1,718,481,762 |
| 2024-12-10 | 32.14 | 32.14 | 31.06 | 31.13 | +0.23% | 974,733 | 3,074,385,154 |
| 2024-12-09 | 31.2 | 31.55 | 30.81 | 31.06 | -0.77% | 578,617 | 1,803,071,912 |
| 2024-12-06 | 30.86 | 31.42 | 30.78 | 31.3 | +1.72% | 746,902 | 2,325,147,586 |
| 2024-12-05 | 30.6 | 30.95 | 30.55 | 30.77 | -0.06% | 451,353 | 1,388,905,952 |
| 2024-12-04 | 31.1 | 31.35 | 30.59 | 30.79 | -1.12% | 670,180 | 2,070,109,910 |
| 2024-12-03 | 31.55 | 31.57 | 30.8 | 31.14 | -1.46% | 744,615 | 2,321,241,743 |
| 2024-12-02 | 31.16 | 31.6 | 31.03 | 31.6 | +1.41% | 846,871 | 2,654,529,531 |
| 2024-11-29 | 30.66 | 31.53 | 30.58 | 31.16 | +1.37% | 799,662 | 2,485,998,080 |
| 2024-11-28 | 31.03 | 31.3 | 30.7 | 30.74 | -0.9% | 661,399 | 2,048,253,918 |
| 2024-11-27 | 30.2 | 31.03 | 30.2 | 31.02 | +2.01% | 737,323 | 2,259,026,554 |
| 2024-11-26 | 31 | 31.14 | 30.36 | 30.41 | -0.72% | 647,084 | 1,989,273,313 |
| 2024-11-25 | 30.81 | 31.07 | 30.04 | 30.63 | -1.03% | 984,065 | 3,001,059,405 |
| 2024-11-22 | 32.21 | 32.75 | 30.93 | 30.95 | -4.15% | 1,323,392 | 4,220,449,151 |
| 2024-11-21 | 32.26 | 32.68 | 32 | 32.29 | -0.34% | 868,293 | 2,808,178,999 |
| 2024-11-20 | 32.21 | 32.66 | 32.12 | 32.4 | -0.31% | 1,072,339 | 3,466,756,379 |
| 2024-11-19 | 32.46 | 32.62 | 31.35 | 32.5 | +0.65% | 1,339,492 | 4,295,289,179 |
| 2024-11-18 | 33.34 | 33.51 | 32.07 | 32.29 | -1.97% | 1,400,844 | 4,587,320,163 |
| 2024-11-15 | 33.18 | 34.16 | 32.89 | 32.94 | -0.81% | 1,816,138 | 6,071,856,723 |
| 2024-11-14 | 35.15 | 35.38 | 33.13 | 33.21 | -6.29% | 2,319,455 | 7,905,116,608 |
| 2024-11-13 | 34.45 | 36.25 | 34.42 | 35.44 | +1.84% | 2,718,257 | 9,634,274,143 |
| 2024-11-12 | 36.06 | 36.41 | 34.35 | 34.8 | -3.49% | 3,435,301 | 12,136,871,228 |
| 2024-11-11 | 32.86 | 36.06 | 32.52 | 36.06 | +10.01% | 2,559,714 | 8,812,997,769 |
| 2024-11-08 | 32.35 | 33.91 | 32.21 | 32.78 | +2.92% | 2,488,118 | 8,240,081,468 |
| 2024-11-07 | 30.89 | 31.88 | 30.8 | 31.85 | +1.72% | 1,461,598 | 4,573,964,221 |
| 2024-11-06 | 31.07 | 32.4 | 30.76 | 31.31 | +0.74% | 2,065,713 | 6,494,075,415 |
| 2024-11-05 | 30.27 | 31.16 | 30.11 | 31.08 | +2.57% | 1,368,791 | 4,219,020,209 |
| 2024-11-04 | 29.73 | 30.43 | 29.72 | 30.3 | +2.36% | 778,097 | 2,347,032,565 |
| 2024-11-01 | 30.07 | 30.4 | 29.6 | 29.6 | -2.25% | 1,013,292 | 3,036,429,933 |
| 2024-10-31 | 30.04 | 30.67 | 29.81 | 30.28 | +0.1% | 1,146,458 | 3,471,012,502 |
| 2024-10-30 | 30.5 | 30.89 | 29.86 | 30.25 | -1.72% | 1,339,219 | 4,060,229,121 |
| 2024-10-29 | 31.18 | 31.86 | 30.77 | 30.78 | -0.84% | 1,484,372 | 4,623,753,454 |
| 2024-10-28 | 31.25 | 31.27 | 30.81 | 31.04 | -1.15% | 1,054,507 | 3,268,653,141 |
| 2024-10-25 | 31.39 | 31.61 | 31.01 | 31.4 | -0.48% | 1,445,307 | 4,523,761,983 |
| 2024-10-24 | 31.1 | 32.48 | 31 | 31.55 | +2.84% | 2,663,498 | 8,447,367,331 |
| 2024-10-23 | 30.01 | 31.77 | 29.81 | 30.68 | +1.99% | 2,025,788 | 6,202,214,277 |
| 2024-10-22 | 30.5 | 30.61 | 29.78 | 30.08 | -5.14% | 2,250,618 | 6,782,707,921 |
| 2024-10-21 | 31.14 | 32.29 | 30.91 | 31.71 | +2.69% | 1,642,325 | 5,193,693,620 |
| 2024-10-18 | 29.45 | 31.63 | 29.33 | 30.88 | +4.86% | 1,711,644 | 5,213,426,617 |
| 2024-10-17 | 29.7 | 30.17 | 29.44 | 29.45 | +0.03% | 862,595 | 2,572,798,085 |
| 2024-10-16 | 29.44 | 29.97 | 29.29 | 29.44 | -1.8% | 861,217 | 2,546,652,669 |
| 2024-10-15 | 30.34 | 31.1 | 29.96 | 29.98 | -1.41% | 1,155,446 | 3,531,929,674 |
| 2024-10-14 | 29.98 | 30.56 | 29.46 | 30.41 | +1.91% | 1,176,964 | 3,539,351,137 |
| 2024-10-11 | 31.31 | 31.58 | 29.42 | 29.84 | -5.72% | 1,668,100 | 5,044,328,921 |
| 2024-10-10 | 32.8 | 33.05 | 31.19 | 31.65 | -1.25% | 1,710,849 | 5,485,898,311 |
| 2024-10-09 | 33.87 | 34.24 | 31.74 | 32.05 | -6.48% | 2,690,199 | 8,915,458,308 |
| 2024-10-08 | 34.27 | 34.27 | 32.6 | 34.27 | +10.02% | 3,165,877 | 10,762,270,256 |
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：