股票概览
34.91
-2.68%
-0.96
36.01
开盘价
36.16
最高价
34.28
最低价
24,687
成交量
数据更新至: 2025-03-25
技术指标
38.46
MA5 (5日均线)
40.81
MA10 (10日均线)
40.33
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 | 36.01 | 36.16 | 34.28 | 34.91 | -2.68% | 24,687 | 86,296,683 |
| 2025-03-24 | 39.1 | 39.18 | 35.4 | 35.87 | -8.45% | 47,634 | 175,847,352 |
| 2025-03-21 | 40.5 | 40.71 | 38.37 | 39.18 | -3.9% | 25,795 | 101,586,593 |
| 2025-03-20 | 41.42 | 41.8 | 40.73 | 40.77 | -1.92% | 15,330 | 62,806,875 |
| 2025-03-19 | 42.18 | 42.44 | 41.46 | 41.57 | -1.61% | 16,034 | 67,089,127 |
| 2025-03-18 | 42 | 43 | 41.87 | 42.25 | -0.17% | 19,419 | 82,340,375 |
| 2025-03-17 | 43.95 | 44.5 | 41.9 | 42.32 | -3.38% | 23,976 | 102,630,639 |
| 2025-03-14 | 43.01 | 44.48 | 42.78 | 43.8 | +1.86% | 22,756 | 100,055,414 |
| 2025-03-13 | 44.22 | 44.88 | 42.39 | 43 | -3.2% | 31,500 | 136,751,611 |
| 2025-03-12 | 43.8 | 44.98 | 43.55 | 44.42 | +1.42% | 32,582 | 144,403,429 |
| 2025-03-11 | 41.48 | 44.49 | 41.01 | 43.8 | +5.52% | 47,438 | 202,572,538 |
| 2025-03-10 | 41.54 | 42.47 | 40.53 | 41.51 | +1.89% | 32,166 | 133,288,183 |
| 2025-03-07 | 42.91 | 43.99 | 40.51 | 40.74 | -3.18% | 64,535 | 270,889,740 |
| 2025-03-06 | 38.24 | 42.08 | 37.48 | 42.08 | +10.01% | 64,497 | 262,941,767 |
| 2025-03-05 | 39.45 | 39.74 | 37.47 | 38.25 | -3.02% | 29,657 | 113,492,208 |
| 2025-03-04 | 39.29 | 40.87 | 38.4 | 39.44 | +0.36% | 30,689 | 122,469,396 |
| 2025-03-03 | 38 | 40.6 | 37.88 | 39.3 | +3.15% | 40,712 | 162,130,149 |
| 2025-02-28 | 37.72 | 39.16 | 36.88 | 38.1 | +1.2% | 29,421 | 111,394,292 |
| 2025-02-27 | 37.59 | 38.35 | 37.23 | 37.65 | +0.13% | 16,349 | 61,603,107 |
| 2025-02-26 | 38.15 | 38.52 | 37.3 | 37.6 | -1.39% | 34,400 | 129,428,442 |
| 2025-02-25 | 37.23 | 39.2 | 37.19 | 38.13 | +0.05% | 38,176 | 145,998,502 |
| 2025-02-24 | 38.79 | 40.7 | 35.98 | 38.11 | -4.68% | 62,846 | 239,235,237 |
| 2025-02-21 | 39.8 | 40.4 | 38.66 | 39.98 | -0.45% | 26,209 | 103,943,618 |
| 2025-02-20 | 39.46 | 41.4 | 38.88 | 40.16 | +0.43% | 30,854 | 124,019,703 |
| 2025-02-19 | 41.1 | 42.6 | 38.99 | 39.99 | -4.28% | 45,198 | 181,797,708 |
| 2025-02-18 | 39.29 | 42.68 | 38.62 | 41.78 | +6.23% | 51,745 | 212,711,542 |
| 2025-02-17 | 38.44 | 39.33 | 37.47 | 39.33 | +2.29% | 23,482 | 90,670,495 |
| 2025-02-14 | 40.37 | 40.68 | 38 | 38.45 | -4.38% | 33,901 | 131,719,141 |
| 2025-02-13 | 41.02 | 41.44 | 40.2 | 40.21 | -1.9% | 21,857 | 88,717,502 |
| 2025-02-12 | 42 | 42.8 | 40.44 | 40.99 | -3.53% | 30,344 | 125,536,594 |
| 2025-02-11 | 43.92 | 43.98 | 41.72 | 42.49 | -4.28% | 29,986 | 127,065,053 |
| 2025-02-10 | 41.46 | 45.6 | 41.34 | 44.39 | +7.07% | 40,473 | 177,103,637 |
| 2025-02-07 | 40.67 | 42.45 | 40.53 | 41.46 | +2.04% | 21,530 | 89,734,094 |
| 2025-02-06 | 40.48 | 41.45 | 40.37 | 40.63 | +0.42% | 15,404 | 62,958,319 |
| 2025-02-05 | 41.51 | 41.57 | 39.8 | 40.46 | -1.41% | 16,734 | 67,736,121 |
| 2025-01-27 | 42.12 | 42.5 | 40.86 | 41.04 | -2.49% | 11,434 | 47,549,207 |
| 2025-01-24 | 40.2 | 42.93 | 40.13 | 42.09 | +4.78% | 23,549 | 98,547,699 |
| 2025-01-23 | 41.14 | 41.88 | 39.9 | 40.17 | -1.57% | 24,546 | 100,021,210 |
| 2025-01-22 | 42.32 | 43 | 39.88 | 40.81 | -3.84% | 33,663 | 137,427,998 |
| 2025-01-21 | 43.8 | 43.83 | 42.05 | 42.44 | -1.28% | 17,080 | 72,761,709 |
| 2025-01-20 | 43.3 | 44.49 | 42.11 | 42.99 | +0.94% | 19,860 | 86,361,832 |
| 2025-01-17 | 43.79 | 43.79 | 41.02 | 42.59 | -2.87% | 26,460 | 112,252,227 |
| 2025-01-16 | 45.3 | 45.3 | 43.09 | 43.85 | -1.9% | 18,270 | 80,044,024 |
| 2025-01-15 | 44.2 | 45.2 | 43.6 | 44.7 | +1.45% | 13,801 | 61,368,327 |
| 2025-01-14 | 42.53 | 44.45 | 42.12 | 44.06 | +3.67% | 16,868 | 73,673,927 |
| 2025-01-13 | 42.25 | 43.31 | 41 | 42.5 | -0.4% | 11,118 | 47,239,059 |
| 2025-01-10 | 43.83 | 46.1 | 42.6 | 42.67 | -2.36% | 22,900 | 101,536,252 |
| 2025-01-09 | 43.67 | 44.59 | 42.96 | 43.7 | -1.22% | 17,149 | 74,938,296 |
| 2025-01-08 | 42.89 | 44.26 | 42.01 | 44.24 | +3.78% | 23,780 | 103,083,656 |
| 2025-01-07 | 40.69 | 42.81 | 40.28 | 42.63 | +5.13% | 23,634 | 98,466,644 |
| 2025-01-06 | 43.2 | 43.35 | 40.1 | 40.55 | -6.03% | 30,133 | 124,136,421 |
| 2025-01-03 | 44.69 | 45.41 | 42.71 | 43.15 | -4.11% | 22,227 | 97,384,828 |
| 2025-01-02 | 45.5 | 47.9 | 44.3 | 45 | -2.17% | 44,971 | 207,844,536 |
| 2024-12-31 | 47.85 | 47.85 | 43.76 | 46 | -2.13% | 37,325 | 169,044,718 |
| 2024-12-30 | 46.48 | 47.56 | 45.66 | 47 | +1.23% | 32,059 | 149,278,589 |
| 2024-12-27 | 45.5 | 48.45 | 45.5 | 46.43 | +2.04% | 40,021 | 188,911,433 |
| 2024-12-26 | 47.5 | 48.97 | 45 | 45.5 | -5.86% | 70,560 | 328,182,060 |
| 2024-12-25 | 51 | 51.49 | 48.33 | 48.33 | -10% | 58,412 | 285,326,168 |
| 2024-12-24 | 50.4 | 54.56 | 49.61 | 53.7 | +8.27% | 87,832 | 465,708,785 |
| 2024-12-23 | 51.93 | 54.44 | 49 | 49.6 | -3.89% | 59,460 | 306,967,581 |
| 2024-12-20 | 52.84 | 55.5 | 51.05 | 51.61 | -1.88% | 79,970 | 424,811,477 |
| 2024-12-19 | 50.06 | 55.08 | 48.57 | 52.6 | +5.05% | 81,619 | 437,909,126 |
| 2024-12-18 | 48.8 | 51.31 | 48 | 50.07 | +3.13% | 27,400 | 136,432,775 |
| 2024-12-17 | 51.68 | 52.18 | 48.3 | 48.55 | -4.18% | 36,051 | 179,872,689 |
| 2024-12-16 | 51.57 | 51.87 | 48.79 | 50.67 | -1.75% | 38,749 | 194,595,359 |
| 2024-12-13 | 53.46 | 54.67 | 50.78 | 51.57 | -4.5% | 39,898 | 208,399,155 |
| 2024-12-12 | 56 | 56 | 50.88 | 54 | +1.07% | 44,463 | 236,521,700 |
| 2024-12-11 | 47.95 | 53.43 | 47 | 53.43 | +10.01% | 48,024 | 242,743,395 |
| 2024-12-10 | 47.5 | 50 | 46.13 | 48.57 | +6.16% | 43,741 | 211,633,594 |
| 2024-12-09 | 42.6 | 46.9 | 42.48 | 45.75 | +7.29% | 38,149 | 170,088,577 |
| 2024-12-06 | 42 | 45.18 | 41.2 | 42.64 | +2.13% | 35,651 | 153,180,796 |
| 2024-12-05 | 41.06 | 42.02 | 40.39 | 41.75 | +0.48% | 22,811 | 94,059,862 |
| 2024-12-04 | 41 | 42.81 | 41 | 41.55 | +0.65% | 23,906 | 100,321,960 |
| 2024-12-03 | 42.53 | 43.48 | 40.54 | 41.28 | -2.92% | 28,776 | 120,491,490 |
| 2024-12-02 | 41 | 43.3 | 40.19 | 42.52 | +6.3% | 41,110 | 173,564,390 |
| 2024-11-29 | 39.19 | 41.09 | 39.19 | 40 | +0.5% | 32,646 | 131,130,918 |
| 2024-11-28 | 37.96 | 40.67 | 37.52 | 39.8 | +4.85% | 33,906 | 134,317,566 |
| 2024-11-27 | 37.85 | 38.48 | 36 | 37.96 | +0.45% | 28,171 | 104,957,651 |
| 2024-11-26 | 37.78 | 39.2 | 36.98 | 37.79 | +0.64% | 25,247 | 96,557,022 |
| 2024-11-25 | 38.61 | 39.65 | 36.8 | 37.55 | -3.69% | 32,701 | 123,001,066 |
| 2024-11-22 | 40 | 41.25 | 38.9 | 38.99 | -3.92% | 33,957 | 135,266,534 |
| 2024-11-21 | 37.91 | 40.88 | 37.91 | 40.58 | +5.95% | 38,050 | 151,636,778 |
| 2024-11-20 | 37.99 | 39.39 | 36.91 | 38.3 | +0.82% | 36,694 | 140,612,450 |
| 2024-11-19 | 35.25 | 37.99 | 34.81 | 37.99 | +7.53% | 48,714 | 178,515,052 |
| 2024-11-18 | 36.36 | 37.11 | 34.6 | 35.33 | -2.83% | 29,453 | 104,373,717 |
| 2024-11-15 | 37.39 | 37.79 | 33.89 | 36.36 | -3.43% | 49,402 | 179,915,424 |
| 2024-11-14 | 40.81 | 41.77 | 37.22 | 37.65 | -8.95% | 58,183 | 227,005,529 |
| 2024-11-13 | 42.09 | 43.7 | 39.8 | 41.35 | -2.01% | 37,989 | 157,098,059 |
| 2024-11-12 | 41.8 | 43.88 | 41.26 | 42.2 | +2.38% | 41,327 | 176,145,176 |
| 2024-11-11 | 41.7 | 42.66 | 40.15 | 41.22 | -2.21% | 42,139 | 173,055,276 |
| 2024-11-08 | 43.89 | 43.89 | 41.2 | 42.15 | -5.85% | 53,550 | 226,588,680 |
| 2024-11-07 | 41.39 | 44.77 | 40.2 | 44.77 | +10% | 109,346 | 475,181,322 |
| 2024-11-06 | 37 | 40.7 | 36.2 | 40.7 | +10% | 49,437 | 190,814,088 |
| 2024-11-05 | 36.66 | 37.6 | 35.69 | 37 | +0.87% | 34,834 | 126,752,927 |
| 2024-11-04 | 36 | 37.1 | 35.38 | 36.68 | -0.49% | 31,410 | 113,938,859 |
| 2024-11-01 | 38.57 | 38.57 | 35.29 | 36.86 | -5.37% | 56,379 | 205,318,846 |
| 2024-10-31 | 36.63 | 39.47 | 36.63 | 38.95 | +4.37% | 64,243 | 246,857,046 |
| 2024-10-30 | 38 | 39.1 | 36.55 | 37.32 | -2.81% | 68,623 | 255,919,358 |
| 2024-10-29 | 38.4 | 39.61 | 36.9 | 38.4 | +5.23% | 81,383 | 312,059,103 |
| 2024-10-28 | 34 | 36.49 | 32.76 | 36.49 | +10.01% | 58,184 | 205,962,364 |
| 2024-10-25 | 32 | 33.78 | 31.58 | 33.17 | +6.04% | 61,392 | 200,513,013 |
| 2024-10-24 | 31.44 | 31.95 | 30.5 | 31.28 | -2.25% | 40,845 | 127,297,268 |
| 2024-10-23 | 29.4 | 32.2 | 29.12 | 32 | +7.31% | 69,384 | 215,789,124 |
| 2024-10-22 | 29.45 | 31.6 | 28.5 | 29.82 | 0% | 89,149 | 269,162,351 |
| 2024-10-21 | 27.4 | 29.82 | 27.11 | 29.82 | +10% | 88,099 | 257,706,325 |
| 2024-10-18 | 26.9 | 27.6 | 26.47 | 27.11 | +0.22% | 57,208 | 154,536,010 |
| 2024-10-17 | 26.72 | 27.42 | 26 | 27.05 | +1.42% | 60,709 | 163,428,487 |
| 2024-10-16 | 26 | 27.37 | 25.41 | 26.67 | +2.07% | 77,170 | 205,699,554 |
| 2024-10-15 | 26.13 | 27.59 | 25.1 | 26.13 | +2.55% | 92,333 | 243,507,487 |
| 2024-10-14 | 23.65 | 25.48 | 23.09 | 25.48 | +10.02% | 61,423 | 151,686,145 |
| 2024-10-11 | 24.01 | 24.52 | 23.09 | 23.16 | -3.1% | 53,430 | 126,505,793 |
| 2024-10-10 | 23.67 | 25.25 | 23.5 | 23.9 | +4.14% | 83,336 | 204,806,871 |
| 2024-10-09 | 25.01 | 25.3 | 22.95 | 22.95 | -10% | 54,143 | 128,079,426 |
| 2024-10-08 | 29 | 29 | 23.73 | 25.5 | -3.3% | 88,782 | 229,291,166 |
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：