股票概览
34.7
+4.52%
+1.5
33.19
开盘价
35
最高价
33.17
最低价
166,778
成交量
数据更新至: 2025-03-25
技术指标
34.13
MA5 (5日均线)
34.50
MA10 (10日均线)
35.16
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 | 33.19 | 35 | 33.17 | 34.7 | +4.52% | 166,778 | 576,433,423 |
| 2025-03-24 | 33.67 | 33.75 | 32.63 | 33.2 | -1.48% | 102,980 | 340,344,884 |
| 2025-03-21 | 34.3 | 34.57 | 33.6 | 33.7 | -2.21% | 103,072 | 350,242,146 |
| 2025-03-20 | 34.51 | 34.7 | 34.22 | 34.46 | -0.35% | 71,259 | 245,924,908 |
| 2025-03-19 | 35 | 35 | 34.41 | 34.58 | -1.43% | 106,186 | 367,233,336 |
| 2025-03-18 | 35.28 | 35.93 | 35.05 | 35.08 | -0.23% | 129,165 | 457,543,200 |
| 2025-03-17 | 35.3 | 35.36 | 34.91 | 35.16 | -0.37% | 101,064 | 355,082,566 |
| 2025-03-14 | 34.46 | 35.3 | 34.09 | 35.29 | +2.44% | 169,055 | 588,851,765 |
| 2025-03-13 | 34.36 | 35.15 | 34.03 | 34.45 | +0.17% | 150,894 | 522,230,335 |
| 2025-03-12 | 34.6 | 34.68 | 34.21 | 34.39 | -0.32% | 127,484 | 438,537,398 |
| 2025-03-11 | 34.6 | 34.91 | 34.13 | 34.5 | -1.54% | 146,136 | 502,745,098 |
| 2025-03-10 | 34.93 | 35.34 | 34.77 | 35.04 | +0.11% | 106,604 | 372,930,873 |
| 2025-03-07 | 35.33 | 35.46 | 34.8 | 35 | -1.74% | 142,847 | 501,168,971 |
| 2025-03-06 | 35.47 | 35.98 | 35.28 | 35.62 | +1.25% | 174,588 | 621,968,850 |
| 2025-03-05 | 35.35 | 35.46 | 34.75 | 35.18 | -0.99% | 155,460 | 544,259,066 |
| 2025-03-04 | 36.2 | 36.2 | 34.95 | 35.53 | -4.36% | 272,671 | 964,884,091 |
| 2025-03-03 | 36.47 | 38.4 | 36.46 | 37.15 | +2.91% | 369,844 | 1,381,054,848 |
| 2025-02-28 | 37.32 | 39.05 | 36.1 | 36.1 | -4.22% | 338,670 | 1,269,184,952 |
| 2025-02-27 | 36.66 | 38.05 | 36.28 | 37.69 | +3.69% | 349,367 | 1,304,828,932 |
| 2025-02-26 | 34.71 | 36.66 | 34.65 | 36.35 | +5.03% | 291,194 | 1,046,608,484 |
| 2025-02-25 | 34.58 | 35.19 | 34.31 | 34.61 | -1.03% | 159,403 | 553,222,119 |
| 2025-02-24 | 35.51 | 35.53 | 34.68 | 34.97 | -1.52% | 210,237 | 734,827,649 |
| 2025-02-21 | 33.6 | 36.66 | 33.58 | 35.51 | +5.87% | 350,295 | 1,247,187,989 |
| 2025-02-20 | 34.02 | 34.04 | 33.35 | 33.54 | -1.35% | 148,424 | 498,575,644 |
| 2025-02-19 | 34.2 | 34.59 | 33.5 | 34 | -1.02% | 166,342 | 565,128,452 |
| 2025-02-18 | 33.97 | 34.91 | 33.6 | 34.35 | +2.02% | 181,342 | 624,249,822 |
| 2025-02-17 | 34.19 | 34.31 | 33.45 | 33.67 | -1.58% | 121,093 | 408,570,162 |
| 2025-02-14 | 34.32 | 35.29 | 34.09 | 34.21 | -0.64% | 111,470 | 384,610,263 |
| 2025-02-13 | 34.53 | 35.47 | 34.43 | 34.43 | -0.26% | 149,322 | 521,029,201 |
| 2025-02-12 | 34 | 34.72 | 33.93 | 34.52 | +0.97% | 114,826 | 394,626,098 |
| 2025-02-11 | 34.5 | 34.5 | 33.75 | 34.19 | -1.07% | 94,331 | 320,784,420 |
| 2025-02-10 | 34.1 | 34.71 | 33.33 | 34.56 | +1.41% | 142,929 | 486,202,904 |
| 2025-02-07 | 33.84 | 34.7 | 33.54 | 34.08 | +0.44% | 142,729 | 487,039,640 |
| 2025-02-06 | 32.74 | 34.14 | 32.45 | 33.93 | +3.07% | 93,751 | 314,298,705 |
| 2025-02-05 | 33.53 | 33.67 | 32.77 | 32.92 | -1.2% | 69,493 | 229,924,692 |
| 2025-01-27 | 34.13 | 34.33 | 33.25 | 33.32 | -2.26% | 77,248 | 259,414,182 |
| 2025-01-24 | 34.4 | 35.1 | 33.93 | 34.09 | -1.33% | 137,409 | 473,009,009 |
| 2025-01-23 | 34.5 | 35.4 | 34.04 | 34.55 | +1.11% | 146,777 | 511,441,307 |
| 2025-01-22 | 33.21 | 34.26 | 33.11 | 34.17 | +1.42% | 142,664 | 482,320,725 |
| 2025-01-21 | 33.56 | 33.99 | 32.55 | 33.69 | +1.23% | 148,136 | 494,612,931 |
| 2025-01-20 | 32.2 | 33.59 | 32.14 | 33.28 | +4.59% | 224,006 | 739,518,232 |
| 2025-01-17 | 33.81 | 34.14 | 31.58 | 31.82 | -6.66% | 356,195 | 1,156,472,682 |
| 2025-01-16 | 34.85 | 35.38 | 33.4 | 34.09 | -1.93% | 154,528 | 529,668,148 |
| 2025-01-15 | 35.91 | 36.15 | 34.64 | 34.76 | -4.11% | 110,027 | 387,722,941 |
| 2025-01-14 | 35.2 | 36.4 | 34.52 | 36.25 | +3.16% | 137,053 | 486,374,068 |
| 2025-01-13 | 35.85 | 36.5 | 34.4 | 35.14 | -2.66% | 94,826 | 334,637,396 |
| 2025-01-10 | 36.98 | 37.48 | 36.1 | 36.1 | -2.19% | 58,251 | 214,434,947 |
| 2025-01-09 | 34.85 | 38.33 | 34.85 | 36.91 | +5.37% | 166,881 | 618,341,262 |
| 2025-01-08 | 35.1 | 35.35 | 34.06 | 35.03 | -0.45% | 63,399 | 219,843,274 |
| 2025-01-07 | 35.19 | 35.47 | 34.56 | 35.19 | -0.14% | 45,981 | 160,875,874 |
| 2025-01-06 | 34.65 | 35.35 | 34.41 | 35.24 | +1.64% | 66,045 | 231,101,264 |
| 2025-01-03 | 35.85 | 36.01 | 34.5 | 34.67 | -3.35% | 85,650 | 301,378,014 |
| 2025-01-02 | 37.59 | 38.66 | 35.53 | 35.87 | -4.19% | 113,414 | 415,681,727 |
| 2024-12-31 | 37.73 | 38.4 | 37.25 | 37.44 | -0.85% | 83,673 | 314,657,976 |
| 2024-12-30 | 36.96 | 37.91 | 36.7 | 37.76 | +2.16% | 111,223 | 417,840,281 |
| 2024-12-27 | 36.88 | 37.33 | 36.74 | 36.96 | +0.33% | 57,185 | 211,875,226 |
| 2024-12-26 | 36.86 | 37.36 | 36.78 | 36.84 | -0.03% | 52,660 | 194,639,960 |
| 2024-12-25 | 37.55 | 37.64 | 36.3 | 36.85 | -1.81% | 95,422 | 351,022,962 |
| 2024-12-24 | 37.01 | 37.85 | 36.9 | 37.53 | +1.96% | 85,221 | 319,010,045 |
| 2024-12-23 | 37.2 | 37.76 | 36.8 | 36.81 | -1.07% | 83,444 | 311,056,014 |
| 2024-12-20 | 37.48 | 37.68 | 37.02 | 37.21 | -0.72% | 70,884 | 264,197,671 |
| 2024-12-19 | 36.8 | 37.78 | 36.47 | 37.48 | +0.89% | 78,145 | 289,591,296 |
| 2024-12-18 | 37.19 | 37.58 | 37.02 | 37.15 | -0.11% | 46,255 | 172,229,853 |
| 2024-12-17 | 37.3 | 37.96 | 37 | 37.19 | -0.4% | 61,390 | 229,980,060 |
| 2024-12-16 | 37.82 | 38.2 | 37.1 | 37.34 | -2.05% | 70,184 | 263,685,801 |
| 2024-12-13 | 38.71 | 38.77 | 37.69 | 38.12 | -2.01% | 125,329 | 476,566,102 |
| 2024-12-12 | 39.33 | 39.38 | 38.6 | 38.9 | -1.02% | 101,308 | 394,452,116 |
| 2024-12-11 | 39.23 | 39.61 | 38.9 | 39.3 | -0.23% | 71,776 | 281,915,197 |
| 2024-12-10 | 40.3 | 40.65 | 39.28 | 39.39 | -0.15% | 115,104 | 459,541,341 |
| 2024-12-09 | 39.83 | 40.68 | 39.01 | 39.45 | -1.35% | 95,125 | 376,867,365 |
| 2024-12-06 | 39.71 | 40.09 | 38.76 | 39.99 | +0.43% | 142,880 | 564,697,952 |
| 2024-12-05 | 39.7 | 40 | 39.21 | 39.82 | -0.4% | 92,115 | 364,892,015 |
| 2024-12-04 | 40.26 | 40.48 | 39.7 | 39.98 | -0.99% | 83,487 | 333,126,006 |
| 2024-12-03 | 41.08 | 41.15 | 39.88 | 40.38 | -1.03% | 93,982 | 378,272,397 |
| 2024-12-02 | 40.98 | 41.5 | 40.5 | 40.8 | -0.46% | 119,243 | 487,753,776 |
| 2024-11-29 | 41.21 | 41.81 | 40.44 | 40.99 | -0.63% | 110,187 | 451,861,087 |
| 2024-11-28 | 41.88 | 42.83 | 41.03 | 41.25 | -1.93% | 100,540 | 421,367,335 |
| 2024-11-27 | 40.9 | 42.08 | 40.12 | 42.06 | -0.9% | 181,099 | 744,106,128 |
| 2024-11-26 | 44.5 | 45.05 | 42 | 42.44 | -5.69% | 155,717 | 667,748,267 |
| 2024-11-25 | 44.68 | 46.5 | 43.05 | 45 | +2.3% | 199,927 | 889,091,935 |
| 2024-11-22 | 44.11 | 45.12 | 43.9 | 43.99 | -1.7% | 137,650 | 612,463,240 |
| 2024-11-21 | 42.58 | 45.8 | 42.58 | 44.75 | +5.02% | 153,851 | 682,581,871 |
| 2024-11-20 | 42.05 | 42.84 | 41.33 | 42.61 | +0.85% | 78,359 | 330,000,703 |
| 2024-11-19 | 40.29 | 42.53 | 40.29 | 42.25 | +4.86% | 90,612 | 376,028,898 |
| 2024-11-18 | 41.12 | 41.85 | 39.92 | 40.29 | -1.64% | 80,433 | 329,602,777 |
| 2024-11-15 | 42.43 | 42.6 | 40.95 | 40.96 | -3.83% | 89,856 | 374,425,423 |
| 2024-11-14 | 44.68 | 44.68 | 42.46 | 42.59 | -3.79% | 80,594 | 347,552,098 |
| 2024-11-13 | 44 | 45.27 | 43.01 | 44.27 | -0.4% | 94,021 | 411,876,713 |
| 2024-11-12 | 45.99 | 47.75 | 43.9 | 44.45 | -3.35% | 167,660 | 769,701,035 |
| 2024-11-11 | 42.5 | 46.6 | 42.17 | 45.99 | +5.92% | 175,934 | 799,955,230 |
| 2024-11-08 | 43.45 | 45.12 | 43.16 | 43.42 | +1.21% | 120,297 | 528,115,423 |
| 2024-11-07 | 42.85 | 43.94 | 41.91 | 42.9 | +1.06% | 101,269 | 432,204,951 |
| 2024-11-06 | 43.9 | 44.5 | 42.14 | 42.45 | +0.93% | 152,069 | 658,335,886 |
| 2024-11-05 | 39.15 | 42.3 | 38.68 | 42.06 | +7.32% | 162,695 | 670,442,405 |
| 2024-11-04 | 37.99 | 39.38 | 37.51 | 39.19 | +3.81% | 77,343 | 298,533,551 |
| 2024-11-01 | 38.24 | 38.79 | 37.3 | 37.75 | -1.69% | 65,141 | 247,951,717 |
| 2024-10-31 | 38.5 | 39.22 | 38.11 | 38.4 | -0.36% | 81,310 | 313,630,657 |
| 2024-10-30 | 39.51 | 40.18 | 38.28 | 38.54 | -3.6% | 106,669 | 415,197,022 |
| 2024-10-29 | 41.1 | 41.77 | 39.8 | 39.98 | -0.94% | 102,050 | 414,790,405 |
| 2024-10-28 | 41.33 | 41.95 | 40.02 | 40.36 | -3.33% | 119,829 | 486,596,838 |
| 2024-10-25 | 40.41 | 43.38 | 40.41 | 41.75 | +3.86% | 183,077 | 767,184,597 |
| 2024-10-24 | 40.8 | 41.5 | 40.08 | 40.2 | -2.5% | 61,138 | 247,415,700 |
| 2024-10-23 | 40.1 | 42.66 | 39.61 | 41.23 | +3% | 152,643 | 631,980,394 |
| 2024-10-22 | 40.19 | 40.55 | 39.59 | 40.03 | -0.55% | 62,941 | 252,082,561 |
| 2024-10-21 | 39.45 | 41.41 | 38.97 | 40.25 | +2.11% | 133,813 | 538,152,980 |
| 2024-10-18 | 37.2 | 41 | 37.01 | 39.42 | +5.51% | 138,260 | 540,244,586 |
| 2024-10-17 | 37.36 | 38.1 | 37.21 | 37.36 | +1.16% | 71,823 | 270,193,762 |
| 2024-10-16 | 37.51 | 38.05 | 36.72 | 36.93 | -2.87% | 71,070 | 265,593,921 |
| 2024-10-15 | 38.41 | 39.28 | 37.44 | 38.02 | -1.09% | 89,449 | 343,191,603 |
| 2024-10-14 | 36.35 | 39.18 | 35.98 | 38.44 | +5.87% | 139,562 | 525,702,011 |
| 2024-10-11 | 38.83 | 39.18 | 35.65 | 36.31 | -7.37% | 148,205 | 544,651,151 |
| 2024-10-10 | 40.7 | 41.9 | 38.9 | 39.2 | -2.22% | 140,412 | 561,436,006 |
| 2024-10-09 | 42.35 | 43.88 | 39.68 | 40.09 | -10.03% | 209,726 | 873,553,996 |
| 2024-10-08 | 46.64 | 48.01 | 41.36 | 44.56 | +9.62% | 332,002 | 1,476,090,563 |
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：