股票概览
34.99
-6.54%
-2.45
37.24
开盘价
38.03
最高价
34.25
最低价
90,475
成交量
数据更新至: 2025-03-25
技术指标
36.31
MA5 (5日均线)
36.18
MA10 (10日均线)
35.12
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 | 37.24 | 38.03 | 34.25 | 34.99 | -6.54% | 90,475 | 325,545,903 |
| 2025-03-24 | 39.59 | 40.44 | 36.96 | 37.44 | -3.73% | 162,164 | 627,959,186 |
| 2025-03-21 | 34.86 | 38.89 | 33.8 | 38.89 | +10.01% | 130,053 | 480,327,334 |
| 2025-03-20 | 34.89 | 37.37 | 34.15 | 35.35 | +1.29% | 75,008 | 267,752,447 |
| 2025-03-19 | 35.8 | 36.02 | 34.66 | 34.9 | -3.48% | 64,376 | 225,279,525 |
| 2025-03-18 | 36.53 | 37.18 | 35.6 | 36.16 | -1.04% | 103,978 | 379,298,702 |
| 2025-03-17 | 34.81 | 38.39 | 33.55 | 36.54 | +4.7% | 127,682 | 454,707,506 |
| 2025-03-14 | 36.5 | 36.79 | 34.19 | 34.9 | -5.57% | 114,465 | 400,031,159 |
| 2025-03-13 | 36.21 | 37.74 | 35.09 | 36.96 | +3.53% | 110,525 | 403,223,733 |
| 2025-03-12 | 35.01 | 36.3 | 34.6 | 35.7 | +2.59% | 47,534 | 168,866,133 |
| 2025-03-11 | 33.44 | 35.4 | 33.41 | 34.8 | +1.99% | 45,214 | 156,232,721 |
| 2025-03-10 | 34.62 | 34.86 | 33.6 | 34.12 | -2.18% | 35,609 | 121,279,767 |
| 2025-03-07 | 34.65 | 35.82 | 34.53 | 34.88 | -0.34% | 47,782 | 167,721,722 |
| 2025-03-06 | 34.35 | 35.52 | 34.13 | 35 | +2.1% | 46,393 | 161,579,273 |
| 2025-03-05 | 33.64 | 34.49 | 33.1 | 34.28 | +2.33% | 36,953 | 125,244,272 |
| 2025-03-04 | 32.12 | 33.7 | 32.12 | 33.5 | +2.57% | 26,428 | 87,572,276 |
| 2025-03-03 | 32.11 | 33.25 | 31.55 | 32.66 | +2.03% | 41,187 | 134,695,718 |
| 2025-02-28 | 34.89 | 34.9 | 31.77 | 32.01 | -8.15% | 59,758 | 197,202,119 |
| 2025-02-27 | 34.55 | 35.3 | 33.86 | 34.85 | +0.87% | 62,777 | 217,711,154 |
| 2025-02-26 | 33.41 | 35.87 | 33.01 | 34.55 | +3.57% | 70,576 | 244,104,042 |
| 2025-02-25 | 33.22 | 33.88 | 32.9 | 33.36 | -1.85% | 31,423 | 105,136,505 |
| 2025-02-24 | 34.2 | 34.85 | 33.41 | 33.99 | 0% | 51,472 | 176,225,008 |
| 2025-02-21 | 33.54 | 34.4 | 33.02 | 33.99 | +2.07% | 46,308 | 156,551,857 |
| 2025-02-20 | 33.5 | 33.94 | 32.84 | 33.3 | -0.3% | 31,166 | 103,659,907 |
| 2025-02-19 | 32.65 | 33.4 | 32.33 | 33.4 | +2.3% | 45,389 | 149,249,133 |
| 2025-02-18 | 33.22 | 34.28 | 32.58 | 32.65 | -2.42% | 46,349 | 154,525,728 |
| 2025-02-17 | 33.59 | 33.99 | 32.9 | 33.46 | -0.03% | 38,083 | 127,357,561 |
| 2025-02-14 | 32.89 | 33.65 | 32.4 | 33.47 | +1.7% | 39,961 | 132,727,231 |
| 2025-02-13 | 33.5 | 33.6 | 32.5 | 32.91 | -0.93% | 37,008 | 121,867,942 |
| 2025-02-12 | 33 | 33.65 | 32.89 | 33.22 | +1% | 46,767 | 155,492,002 |
| 2025-02-11 | 33 | 33.85 | 32.73 | 32.89 | -2.86% | 95,652 | 317,573,607 |
| 2025-02-10 | 33.95 | 36.3 | 33.1 | 33.86 | +2.61% | 136,938 | 477,061,963 |
| 2025-02-07 | 32.85 | 33.77 | 32.12 | 33 | +1.23% | 78,121 | 258,713,639 |
| 2025-02-06 | 32.1 | 33.25 | 31.5 | 32.6 | +1.05% | 75,720 | 246,366,167 |
| 2025-02-05 | 30.84 | 32.8 | 30.15 | 32.26 | +8.07% | 69,130 | 219,351,265 |
| 2025-01-27 | 30.04 | 30.3 | 29.59 | 29.85 | -0.47% | 25,445 | 76,070,969 |
| 2025-01-24 | 28.56 | 30.57 | 28.43 | 29.99 | +5.01% | 45,034 | 133,900,306 |
| 2025-01-23 | 28.81 | 29.26 | 28.53 | 28.56 | +0.28% | 20,210 | 58,383,587 |
| 2025-01-22 | 28.38 | 28.9 | 28.21 | 28.48 | -0.42% | 14,789 | 42,188,604 |
| 2025-01-21 | 28.88 | 28.88 | 28.21 | 28.6 | +0.46% | 19,602 | 55,844,731 |
| 2025-01-20 | 27.37 | 28.8 | 27.19 | 28.47 | +4.75% | 46,402 | 131,572,608 |
| 2025-01-17 | 27.16 | 27.45 | 26.96 | 27.18 | -0.26% | 14,379 | 39,127,695 |
| 2025-01-16 | 27.41 | 27.87 | 26.95 | 27.25 | -0.18% | 19,614 | 53,643,658 |
| 2025-01-15 | 27.5 | 27.7 | 27.23 | 27.3 | -0.73% | 18,091 | 49,623,094 |
| 2025-01-14 | 26.47 | 27.54 | 26.47 | 27.5 | +3.97% | 25,668 | 69,754,185 |
| 2025-01-13 | 26.27 | 26.61 | 25.69 | 26.45 | -0.6% | 16,106 | 42,214,875 |
| 2025-01-10 | 28 | 28.2 | 26.57 | 26.61 | -4.9% | 26,842 | 73,265,277 |
| 2025-01-09 | 26.58 | 28.44 | 26.3 | 27.98 | +5.74% | 42,794 | 117,904,467 |
| 2025-01-08 | 26.55 | 26.77 | 25.6 | 26.46 | -0.64% | 23,479 | 61,744,383 |
| 2025-01-07 | 25.83 | 26.64 | 25.83 | 26.63 | +3.22% | 20,413 | 53,570,121 |
| 2025-01-06 | 26.2 | 26.4 | 25.13 | 25.8 | -1.53% | 20,590 | 53,409,761 |
| 2025-01-03 | 28.68 | 28.8 | 26.1 | 26.2 | -8.17% | 41,318 | 111,677,736 |
| 2025-01-02 | 30.03 | 30.25 | 28.07 | 28.53 | -6.49% | 43,469 | 126,156,843 |
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：