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 |
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：