股票概览
35.62
+2.71%
+0.94
34.53
开盘价
35.98
最高价
34.51
最低价
106,256
成交量
数据更新至: 2025-03-25
技术指标
36.17
MA5 (5日均线)
37.30
MA10 (10日均线)
37.98
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 | 34.53 | 35.98 | 34.51 | 35.62 | +2.71% | 106,256 | 375,525,435 |
| 2025-03-24 | 35.65 | 36.44 | 33.67 | 34.68 | -2.88% | 170,086 | 591,462,750 |
| 2025-03-21 | 37.21 | 37.97 | 35.66 | 35.71 | -5.4% | 131,783 | 481,703,799 |
| 2025-03-20 | 37.1 | 38.25 | 36.66 | 37.75 | +1.75% | 140,116 | 528,895,080 |
| 2025-03-19 | 37.81 | 37.99 | 37.01 | 37.1 | -2.62% | 116,315 | 434,089,167 |
| 2025-03-18 | 38 | 38.87 | 37.71 | 38.1 | +1.11% | 133,752 | 511,622,885 |
| 2025-03-17 | 38.23 | 38.49 | 37.58 | 37.68 | -1.77% | 110,576 | 418,898,099 |
| 2025-03-14 | 38.11 | 38.78 | 37.43 | 38.36 | -0.05% | 150,928 | 576,445,400 |
| 2025-03-13 | 39.45 | 39.45 | 37.3 | 38.38 | -3.01% | 231,632 | 884,643,383 |
| 2025-03-12 | 40.24 | 40.88 | 39.52 | 39.57 | +0.51% | 240,173 | 963,247,300 |
| 2025-03-11 | 38.81 | 39.86 | 38.76 | 39.37 | -0.63% | 196,151 | 769,333,373 |
| 2025-03-10 | 42 | 42.49 | 39.26 | 39.62 | -7.71% | 354,796 | 1,425,218,932 |
| 2025-03-07 | 45.5 | 48.56 | 41.81 | 42.93 | -3.7% | 691,724 | 3,168,525,023 |
| 2025-03-06 | 41.82 | 44.58 | 40.5 | 44.58 | +20% | 464,380 | 1,982,204,712 |
| 2025-03-05 | 36.36 | 37.6 | 35.93 | 37.15 | +0.51% | 190,894 | 700,617,147 |
| 2025-03-04 | 34.68 | 37.8 | 34.68 | 36.96 | +2.04% | 248,332 | 912,045,802 |
| 2025-03-03 | 38.25 | 39.06 | 35.88 | 36.22 | +6.34% | 354,421 | 1,320,436,785 |
| 2025-02-28 | 36.5 | 36.98 | 33.97 | 34.06 | -7.34% | 180,136 | 634,059,533 |
| 2025-02-27 | 38.79 | 39.5 | 35.98 | 36.76 | -5.79% | 242,590 | 907,540,423 |
| 2025-02-26 | 38.8 | 39.3 | 37.82 | 39.02 | +0.96% | 181,666 | 702,781,993 |
| 2025-02-25 | 38.86 | 39.48 | 38 | 38.65 | -2.99% | 194,443 | 755,402,950 |
| 2025-02-24 | 40.74 | 40.96 | 39.31 | 39.84 | -3.18% | 216,774 | 867,692,782 |
| 2025-02-21 | 40.85 | 41.5 | 39.4 | 41.15 | +2.08% | 304,972 | 1,235,810,882 |
| 2025-02-20 | 41.41 | 41.94 | 39.66 | 40.31 | -3.1% | 269,959 | 1,097,679,685 |
| 2025-02-19 | 41.43 | 41.97 | 40.5 | 41.6 | +1.94% | 243,265 | 1,007,790,794 |
| 2025-02-18 | 42.7 | 44.5 | 40.5 | 40.81 | -6.85% | 325,662 | 1,362,728,478 |
| 2025-02-17 | 44.73 | 45.8 | 42.05 | 43.81 | +1.13% | 360,938 | 1,581,193,811 |
| 2025-02-14 | 41.26 | 45.66 | 40.1 | 43.32 | +4.23% | 485,282 | 2,083,496,764 |
| 2025-02-13 | 44.51 | 44.51 | 40.8 | 41.56 | -4.28% | 374,280 | 1,575,826,000 |
| 2025-02-12 | 41.34 | 44.53 | 41.12 | 43.42 | +4.17% | 415,331 | 1,781,817,742 |
| 2025-02-11 | 35.86 | 44.14 | 35.7 | 41.68 | +13.32% | 541,670 | 2,166,360,464 |
| 2025-02-10 | 36.6 | 37.23 | 35.59 | 36.78 | +1.94% | 348,082 | 1,268,380,621 |
| 2025-02-07 | 35.82 | 37.28 | 34.6 | 36.08 | -1.58% | 473,835 | 1,694,104,287 |
| 2025-02-06 | 34.21 | 37.3 | 33.53 | 36.66 | +4.65% | 494,030 | 1,747,452,515 |
| 2025-02-05 | 35.05 | 36.87 | 33.78 | 35.03 | +6.41% | 576,925 | 2,028,874,127 |
| 2025-01-27 | 34.48 | 34.99 | 31.77 | 32.92 | +2.36% | 674,361 | 2,238,537,333 |
| 2025-01-24 | 27.15 | 32.16 | 27.12 | 32.16 | +20% | 560,113 | 1,697,274,447 |
| 2025-01-23 | 25.45 | 27.23 | 25.13 | 26.8 | +7.2% | 274,659 | 732,826,612 |
| 2025-01-22 | 25.15 | 25.66 | 24.78 | 25 | -1.5% | 104,629 | 263,148,295 |
| 2025-01-21 | 24.7 | 25.4 | 24.46 | 25.38 | +3.47% | 133,269 | 333,289,498 |
| 2025-01-20 | 24.7 | 24.96 | 24.33 | 24.53 | +0.2% | 85,182 | 209,933,444 |
| 2025-01-17 | 24.42 | 24.75 | 24.22 | 24.48 | -0.08% | 67,558 | 165,365,937 |
| 2025-01-16 | 25.08 | 25.4 | 24.38 | 24.5 | -0.85% | 100,261 | 248,860,675 |
| 2025-01-15 | 25.06 | 25.24 | 24.66 | 24.71 | -1.32% | 98,628 | 245,668,224 |
| 2025-01-14 | 23.31 | 25.04 | 23.11 | 25.04 | +8.3% | 141,055 | 343,362,280 |
| 2025-01-13 | 22.8 | 23.5 | 22.35 | 23.12 | -0.43% | 78,992 | 181,656,958 |
| 2025-01-10 | 23.94 | 24.31 | 23.2 | 23.22 | -3.17% | 103,153 | 245,264,017 |
| 2025-01-09 | 23.61 | 24.4 | 23.61 | 23.98 | +0.42% | 110,375 | 266,149,585 |
| 2025-01-08 | 23.35 | 24 | 22.62 | 23.88 | +0.93% | 125,845 | 294,057,098 |
| 2025-01-07 | 22.91 | 23.75 | 22.63 | 23.66 | +3.95% | 113,611 | 264,679,607 |
| 2025-01-06 | 23.07 | 23.49 | 22.5 | 22.76 | -1.17% | 99,532 | 228,356,969 |
| 2025-01-03 | 24.82 | 24.99 | 22.92 | 23.03 | -6.84% | 147,588 | 350,817,341 |
| 2025-01-02 | 26.2 | 26.27 | 24.28 | 24.72 | -4.45% | 146,877 | 370,134,190 |
| 2024-12-31 | 27.67 | 27.74 | 25.87 | 25.87 | -6.13% | 137,372 | 366,567,739 |
| 2024-12-30 | 27.35 | 28.39 | 26.5 | 27.56 | +1.03% | 127,069 | 350,816,727 |
| 2024-12-27 | 26.95 | 28.49 | 26.91 | 27.28 | +1.37% | 159,750 | 443,107,572 |
| 2024-12-26 | 27.2 | 27.6 | 26.91 | 26.91 | 0% | 116,270 | 317,371,293 |
| 2024-12-25 | 27.45 | 27.68 | 26.29 | 26.91 | -1.97% | 138,738 | 371,687,924 |
| 2024-12-24 | 27.92 | 27.99 | 26.65 | 27.45 | -0.58% | 152,764 | 415,034,060 |
| 2024-12-23 | 30 | 30.27 | 27.6 | 27.61 | -7.63% | 191,802 | 548,199,898 |
| 2024-12-20 | 29.02 | 30.28 | 28.61 | 29.89 | +1.98% | 177,671 | 527,465,291 |
| 2024-12-19 | 28.61 | 29.65 | 28.61 | 29.31 | +0.17% | 163,925 | 479,377,801 |
| 2024-12-18 | 28.31 | 29.85 | 27.46 | 29.26 | +3.87% | 227,166 | 656,217,599 |
| 2024-12-17 | 29.64 | 29.64 | 27.99 | 28.17 | -4.7% | 202,786 | 577,946,021 |
| 2024-12-16 | 29.69 | 30.5 | 28.7 | 29.56 | -1.07% | 227,608 | 671,607,804 |
| 2024-12-13 | 30.07 | 31.33 | 29.88 | 29.88 | -1.87% | 255,777 | 784,512,659 |
| 2024-12-12 | 31.2 | 32.3 | 29.87 | 30.45 | -2.81% | 253,511 | 774,921,439 |
| 2024-12-11 | 30.88 | 32 | 29.95 | 31.33 | -0.16% | 311,119 | 965,749,245 |
| 2024-12-10 | 32.16 | 33.18 | 30.71 | 31.38 | +0.38% | 428,620 | 1,374,367,244 |
| 2024-12-09 | 31.25 | 33.46 | 30.7 | 31.26 | +3.51% | 378,956 | 1,208,608,742 |
| 2024-12-06 | 30.5 | 31 | 29.76 | 30.2 | +1.1% | 346,209 | 1,054,250,020 |
| 2024-12-05 | 28.27 | 30.58 | 28.2 | 29.87 | +7.48% | 408,498 | 1,215,557,896 |
| 2024-12-04 | 29 | 29.48 | 27.55 | 27.79 | -2.93% | 222,675 | 631,451,719 |
| 2024-12-03 | 28.91 | 29.29 | 27.95 | 28.63 | -2.35% | 271,142 | 776,254,012 |
| 2024-12-02 | 27.17 | 30.98 | 27 | 29.32 | +7.91% | 412,011 | 1,195,348,869 |
| 2024-11-29 | 26.29 | 27.55 | 25.68 | 27.17 | +3.35% | 283,274 | 755,711,387 |
| 2024-11-28 | 27.85 | 28.6 | 26 | 26.29 | -6.21% | 339,626 | 923,813,515 |
| 2024-11-27 | 27 | 28.22 | 26.19 | 28.03 | +2.49% | 312,752 | 852,021,201 |
| 2024-11-26 | 29.5 | 30.1 | 27 | 27.35 | -10.56% | 383,186 | 1,090,507,703 |
| 2024-11-25 | 31 | 31.36 | 28.6 | 30.58 | +6.62% | 471,188 | 1,406,078,896 |
| 2024-11-22 | 29.54 | 31.5 | 28.6 | 28.68 | 0% | 501,047 | 1,499,509,965 |
| 2024-11-21 | 29.78 | 30.25 | 28.44 | 28.68 | -6.18% | 455,169 | 1,334,151,903 |
| 2024-11-20 | 26.64 | 31.88 | 26.46 | 30.57 | +14.28% | 612,569 | 1,817,263,775 |
| 2024-11-19 | 24.3 | 26.75 | 24.3 | 26.75 | +8.3% | 407,437 | 1,041,420,415 |
| 2024-11-18 | 28.1 | 28.97 | 24.49 | 24.7 | -8.28% | 489,145 | 1,347,951,145 |
| 2024-11-15 | 28 | 29 | 26.88 | 26.93 | +2.01% | 458,652 | 1,278,749,417 |
| 2024-11-14 | 26.41 | 27.8 | 25.8 | 26.4 | +0.38% | 335,654 | 903,795,417 |
| 2024-11-13 | 25.7 | 27.55 | 25.5 | 26.3 | +1.98% | 258,938 | 685,041,900 |
| 2024-11-12 | 26.4 | 26.84 | 25.35 | 25.79 | -1.9% | 192,325 | 503,054,279 |
| 2024-11-11 | 25.19 | 26.56 | 25.05 | 26.29 | +3.71% | 219,603 | 574,673,541 |
| 2024-11-08 | 25.88 | 26.43 | 25.25 | 25.35 | -0.35% | 213,892 | 553,486,948 |
| 2024-11-07 | 24.75 | 25.49 | 24.6 | 25.44 | +2.17% | 170,834 | 429,382,339 |
| 2024-11-06 | 25.42 | 25.89 | 24.59 | 24.9 | -1.62% | 217,988 | 549,095,577 |
| 2024-11-05 | 23.1 | 26.26 | 22.91 | 25.31 | +9.57% | 285,428 | 713,218,357 |
| 2024-11-04 | 22.55 | 23.2 | 22.52 | 23.1 | +3.73% | 94,900 | 217,856,771 |
| 2024-11-01 | 23.88 | 24.29 | 22.26 | 22.27 | -6.74% | 178,098 | 409,192,501 |
| 2024-10-31 | 23.98 | 24.32 | 23.3 | 23.88 | -0.87% | 159,826 | 382,028,616 |
| 2024-10-30 | 23.5 | 24.4 | 23.42 | 24.09 | +1.86% | 140,528 | 336,343,158 |
| 2024-10-29 | 24.58 | 24.58 | 23.65 | 23.65 | -3.51% | 156,992 | 378,705,730 |
| 2024-10-28 | 24.59 | 25.1 | 24.14 | 24.51 | +1.36% | 169,575 | 417,661,748 |
| 2024-10-25 | 23.98 | 24.27 | 23.55 | 24.18 | +0.92% | 148,074 | 354,429,880 |
| 2024-10-24 | 23.9 | 24 | 23.11 | 23.96 | -1.56% | 170,329 | 400,738,355 |
| 2024-10-23 | 24.81 | 24.99 | 24 | 24.34 | -2.8% | 230,803 | 563,209,332 |
| 2024-10-22 | 24 | 25.8 | 23.73 | 25.04 | +4.59% | 335,665 | 833,388,965 |
| 2024-10-21 | 23.58 | 24.45 | 23.28 | 23.94 | +2.88% | 233,518 | 559,817,487 |
| 2024-10-18 | 22.37 | 24.17 | 21.94 | 23.27 | +4.12% | 224,996 | 517,115,481 |
| 2024-10-17 | 22.09 | 23.01 | 22.09 | 22.35 | +2.48% | 174,624 | 394,009,904 |
| 2024-10-16 | 21.44 | 22.19 | 21.3 | 21.81 | -0.95% | 116,733 | 253,910,994 |
| 2024-10-15 | 22.6 | 23.4 | 22 | 22.02 | -3.59% | 176,949 | 402,083,588 |
| 2024-10-14 | 21.86 | 22.92 | 21.3 | 22.84 | +4.53% | 174,808 | 387,211,647 |
| 2024-10-11 | 22.94 | 23.05 | 21.18 | 21.85 | -6.34% | 209,087 | 459,007,906 |
| 2024-10-10 | 24.3 | 24.97 | 23.33 | 23.33 | -3.36% | 197,967 | 475,428,829 |
| 2024-10-09 | 25.5 | 26.13 | 23.04 | 24.14 | -11.28% | 328,027 | 814,859,625 |
| 2024-10-08 | 27.18 | 27.22 | 24 | 27.21 | +19.97% | 402,834 | 1,049,414,163 |
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：