股票概览
34.9
-1.63%
-0.58
35.28
开盘价
35.65
最高价
34.42
最低价
62,893
成交量
数据更新至: 2025-03-25
技术指标
36.08
MA5 (5日均线)
36.21
MA10 (10日均线)
33.90
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 | 35.28 | 35.65 | 34.42 | 34.9 | -1.63% | 62,893 | 220,472,691 |
| 2025-03-24 | 36.2 | 36.79 | 34.36 | 35.48 | -1.58% | 102,065 | 360,274,075 |
| 2025-03-21 | 36.28 | 36.7 | 35.21 | 36.05 | -1.98% | 124,051 | 442,499,280 |
| 2025-03-20 | 37.3 | 38.48 | 36.51 | 36.78 | -1.13% | 129,007 | 483,247,416 |
| 2025-03-19 | 37.7 | 37.88 | 36.82 | 37.2 | -1.72% | 131,037 | 488,288,489 |
| 2025-03-18 | 35.5 | 38.33 | 35.27 | 37.85 | +6.59% | 231,537 | 870,922,986 |
| 2025-03-17 | 36.7 | 37.77 | 34 | 35.51 | -3.22% | 204,169 | 724,622,213 |
| 2025-03-14 | 35.55 | 37.26 | 35.23 | 36.69 | +2.37% | 168,638 | 613,731,278 |
| 2025-03-13 | 35.31 | 36.66 | 35.09 | 35.84 | 0% | 163,603 | 586,702,701 |
| 2025-03-12 | 36.04 | 38.68 | 35.4 | 35.84 | -0.78% | 254,836 | 940,898,929 |
| 2025-03-11 | 35.02 | 36.66 | 34.51 | 36.12 | +3.35% | 209,364 | 742,923,928 |
| 2025-03-10 | 33.19 | 35.8 | 33.19 | 34.95 | +3.4% | 204,824 | 708,996,551 |
| 2025-03-07 | 30.68 | 36.44 | 30.43 | 33.8 | +11.07% | 296,022 | 996,885,395 |
| 2025-03-06 | 30.32 | 31.3 | 30.02 | 30.43 | +1.3% | 138,881 | 426,689,068 |
| 2025-03-05 | 28.77 | 30.26 | 28.6 | 30.04 | +3.55% | 109,196 | 323,854,628 |
| 2025-03-04 | 28.4 | 29.1 | 28 | 29.01 | +0.1% | 81,048 | 232,333,709 |
| 2025-03-03 | 29.79 | 30.58 | 28.38 | 28.98 | -4.01% | 154,661 | 456,001,875 |
| 2025-02-28 | 31.42 | 31.75 | 29.62 | 30.19 | -5.51% | 176,507 | 543,734,515 |
| 2025-02-27 | 30.4 | 32.5 | 29.31 | 31.95 | +5.1% | 270,607 | 830,224,423 |
| 2025-02-26 | 28.66 | 30.58 | 28.58 | 30.4 | +5.74% | 225,529 | 678,517,708 |
| 2025-02-25 | 28.91 | 29.4 | 28.31 | 28.75 | -2.54% | 128,454 | 371,230,107 |
| 2025-02-24 | 29.79 | 29.95 | 28.68 | 29.5 | -0.51% | 147,218 | 431,356,441 |
| 2025-02-21 | 28.74 | 30.55 | 28.74 | 29.65 | +3.17% | 219,034 | 651,989,733 |
| 2025-02-20 | 28.93 | 29.5 | 27.89 | 28.74 | -0.62% | 123,315 | 354,015,906 |
| 2025-02-19 | 28.88 | 29.33 | 28.55 | 28.92 | +0.49% | 107,827 | 312,163,108 |
| 2025-02-18 | 29.45 | 29.45 | 28.3 | 28.78 | -3.65% | 157,659 | 453,360,192 |
| 2025-02-17 | 28.84 | 29.99 | 28.52 | 29.87 | +5.18% | 226,190 | 660,086,109 |
| 2025-02-14 | 27.34 | 28.98 | 27.2 | 28.4 | +4.26% | 179,258 | 505,291,448 |
| 2025-02-13 | 28.72 | 29.25 | 26.91 | 27.24 | -5.02% | 194,967 | 547,254,234 |
| 2025-02-12 | 29.5 | 30.22 | 28.19 | 28.68 | -0.69% | 204,784 | 596,576,145 |
| 2025-02-11 | 28.01 | 29.63 | 27.69 | 28.88 | +3.18% | 200,835 | 580,049,490 |
| 2025-02-10 | 28.23 | 28.23 | 27.25 | 27.99 | -0.85% | 129,530 | 361,029,151 |
| 2025-02-07 | 26.45 | 28.28 | 26.08 | 28.23 | +6.53% | 222,312 | 608,074,735 |
| 2025-02-06 | 25.6 | 26.5 | 25.06 | 26.5 | +4.33% | 139,790 | 361,654,061 |
| 2025-02-05 | 25.5 | 26.1 | 25.05 | 25.4 | +0.67% | 139,661 | 357,631,311 |
| 2025-01-27 | 26 | 26.28 | 25.11 | 25.23 | -2.47% | 110,486 | 281,441,051 |
| 2025-01-24 | 24.17 | 26.42 | 24.17 | 25.87 | +7.03% | 208,115 | 527,594,646 |
| 2025-01-23 | 25.44 | 25.7 | 24 | 24.17 | -4.05% | 157,141 | 391,826,471 |
| 2025-01-22 | 24.89 | 25.98 | 24.83 | 25.19 | +0.2% | 134,285 | 341,056,812 |
| 2025-01-21 | 25.25 | 25.68 | 24.76 | 25.14 | +0.44% | 169,827 | 427,297,747 |
| 2025-01-20 | 24 | 25.6 | 23.8 | 25.03 | +6.65% | 277,208 | 691,374,531 |
| 2025-01-17 | 23.34 | 24.39 | 23.01 | 23.47 | +0.26% | 241,712 | 576,301,090 |
| 2025-01-16 | 21.3 | 25 | 21.04 | 23.41 | +11.9% | 331,568 | 756,437,184 |
| 2025-01-15 | 21.95 | 21.98 | 20.86 | 20.92 | -3.37% | 107,292 | 226,965,604 |
| 2025-01-14 | 20.74 | 21.76 | 20.45 | 21.65 | +6.13% | 128,174 | 272,294,522 |
| 2025-01-13 | 20.01 | 20.45 | 19.41 | 20.4 | -1.5% | 128,092 | 255,847,550 |
| 2025-01-10 | 21.19 | 21.94 | 20.71 | 20.71 | -2.31% | 121,364 | 259,052,920 |
| 2025-01-09 | 21.2 | 21.68 | 21.09 | 21.2 | -0.75% | 84,349 | 180,268,305 |
| 2025-01-08 | 21.7 | 21.95 | 20.57 | 21.36 | -2.33% | 134,917 | 286,494,470 |
| 2025-01-07 | 20.8 | 21.87 | 20.73 | 21.87 | +5.6% | 128,486 | 273,284,736 |
| 2025-01-06 | 21.85 | 21.98 | 20.37 | 20.71 | -4.83% | 154,377 | 321,796,558 |
| 2025-01-03 | 22.49 | 22.88 | 21.1 | 21.76 | -2.25% | 144,280 | 314,684,290 |
| 2025-01-02 | 23.6 | 23.75 | 21.93 | 22.26 | -5.28% | 155,557 | 353,396,614 |
| 2024-12-31 | 24.47 | 25.12 | 23.46 | 23.5 | -4.39% | 163,552 | 394,467,404 |
| 2024-12-30 | 24.31 | 25.68 | 24.15 | 24.58 | +1.03% | 216,707 | 538,622,902 |
| 2024-12-27 | 23.6 | 24.5 | 23.01 | 24.33 | +5.32% | 268,089 | 642,627,437 |
| 2024-12-26 | 21.22 | 23.48 | 21.13 | 23.1 | +8.3% | 266,122 | 599,194,609 |
| 2024-12-25 | 22.3 | 22.3 | 20.85 | 21.33 | -4.73% | 172,743 | 369,785,556 |
| 2024-12-24 | 22.7 | 23.04 | 21.77 | 22.39 | -1.88% | 188,516 | 417,914,689 |
| 2024-12-23 | 23.62 | 24.37 | 22.5 | 22.82 | -5.86% | 233,053 | 541,128,833 |
| 2024-12-20 | 24.24 | 24.73 | 23.5 | 24.24 | +7.88% | 350,752 | 846,438,626 |
| 2024-12-19 | 21.62 | 22.85 | 21.4 | 22.47 | +1.44% | 242,833 | 543,191,738 |
| 2024-12-18 | 23.25 | 23.25 | 21.87 | 22.15 | -5.62% | 367,160 | 816,532,547 |
| 2024-12-17 | 24.18 | 25.26 | 22.74 | 23.47 | -2.78% | 440,382 | 1,054,435,253 |
| 2024-12-16 | 29.86 | 29.86 | 24.14 | 24.14 | -19.99% | 537,690 | 1,387,914,167 |
| 2024-12-13 | 31.15 | 31.47 | 29.45 | 30.17 | -4.59% | 248,707 | 751,220,824 |
| 2024-12-12 | 30.86 | 31.85 | 30.81 | 31.62 | +1.12% | 156,658 | 493,458,465 |
| 2024-12-11 | 31.46 | 31.81 | 30.83 | 31.27 | -3.19% | 202,230 | 631,087,300 |
| 2024-12-10 | 33 | 34.65 | 31.5 | 32.3 | -0.31% | 320,628 | 1,069,717,945 |
| 2024-12-09 | 31.98 | 32.48 | 31.55 | 32.4 | +1.22% | 184,656 | 592,601,904 |
| 2024-12-06 | 32.38 | 32.59 | 31.3 | 32.01 | -0.28% | 195,574 | 623,562,193 |
| 2024-12-05 | 31.75 | 33.2 | 30.91 | 32.1 | 0% | 237,503 | 762,921,965 |
| 2024-12-04 | 32.35 | 33.26 | 31.69 | 32.1 | -2.13% | 231,602 | 750,678,480 |
| 2024-12-03 | 31.35 | 34.47 | 30.55 | 32.8 | +5.13% | 401,248 | 1,300,623,806 |
| 2024-12-02 | 30.75 | 32.13 | 30.28 | 31.2 | +0.84% | 306,877 | 961,058,875 |
| 2024-11-29 | 30.64 | 31.3 | 29.35 | 30.94 | +1.58% | 304,131 | 924,642,828 |
| 2024-11-28 | 31.47 | 31.66 | 29.5 | 30.46 | +0.3% | 346,006 | 1,059,323,705 |
| 2024-11-27 | 27.39 | 30.38 | 27 | 30.37 | +11.49% | 341,284 | 991,613,827 |
| 2024-11-26 | 28.75 | 28.98 | 26.71 | 27.24 | -4.62% | 238,911 | 658,658,770 |
| 2024-11-25 | 28.97 | 29.76 | 27.78 | 28.56 | -1.42% | 197,068 | 565,707,116 |
| 2024-11-22 | 30.97 | 31.8 | 28.88 | 28.97 | -5.45% | 326,081 | 987,084,378 |
| 2024-11-21 | 32 | 32.12 | 30.02 | 30.64 | -4.55% | 358,225 | 1,109,500,594 |
| 2024-11-20 | 29.76 | 32.45 | 29.31 | 32.1 | +8.7% | 503,748 | 1,561,080,770 |
| 2024-11-19 | 26 | 30.69 | 24.9 | 29.53 | +13.71% | 405,971 | 1,108,172,512 |
| 2024-11-18 | 27.3 | 27.6 | 25.1 | 25.97 | -3.24% | 260,042 | 682,118,360 |
| 2024-11-15 | 29.51 | 30.36 | 26.5 | 26.84 | -9.93% | 385,176 | 1,092,242,850 |
| 2024-11-14 | 30.75 | 32.6 | 29.55 | 29.8 | -3.34% | 320,042 | 999,793,349 |
| 2024-11-13 | 29.98 | 30.99 | 28.96 | 30.83 | +4.65% | 294,171 | 888,878,088 |
| 2024-11-12 | 30.59 | 31 | 28.88 | 29.46 | -4.63% | 267,344 | 801,600,996 |
| 2024-11-11 | 31.43 | 31.88 | 29.78 | 30.89 | -2.09% | 338,031 | 1,036,875,887 |
| 2024-11-08 | 29.45 | 33.65 | 29.2 | 31.55 | +4.4% | 410,129 | 1,299,665,010 |
| 2024-11-07 | 29.5 | 31.09 | 29.2 | 30.22 | +3.35% | 328,227 | 988,910,678 |
| 2024-11-06 | 28.25 | 32.38 | 28.25 | 29.24 | +4.99% | 478,317 | 1,434,757,789 |
| 2024-11-05 | 25.8 | 27.86 | 25.5 | 27.85 | +6.79% | 344,244 | 930,878,693 |
| 2024-11-04 | 26 | 26.75 | 23.43 | 26.08 | -1.95% | 296,249 | 756,116,165 |
| 2024-11-01 | 25.83 | 27.82 | 25.58 | 26.6 | +3.66% | 411,283 | 1,095,225,501 |
| 2024-10-31 | 25.6 | 26.59 | 24.82 | 25.66 | -0.93% | 308,536 | 794,052,150 |
| 2024-10-30 | 24.2 | 25.9 | 23.52 | 25.9 | +4.86% | 309,300 | 770,022,054 |
| 2024-10-29 | 25.6 | 27.86 | 24.1 | 24.7 | -4.93% | 383,149 | 981,292,638 |
| 2024-10-28 | 24.9 | 26.44 | 24.9 | 25.98 | +2.65% | 270,536 | 701,569,937 |
| 2024-10-25 | 24.8 | 26.25 | 24.8 | 25.31 | +1.97% | 314,672 | 806,334,165 |
| 2024-10-24 | 26.78 | 27 | 24.65 | 24.82 | -8.51% | 328,229 | 828,844,472 |
| 2024-10-23 | 25.49 | 28.66 | 25.49 | 27.13 | +3.83% | 405,717 | 1,100,445,600 |
| 2024-10-22 | 27.5 | 27.82 | 25.6 | 26.13 | -7.93% | 480,087 | 1,285,158,622 |
| 2024-10-21 | 25.5 | 28.99 | 25.2 | 28.38 | +12.93% | 577,175 | 1,590,360,363 |
| 2024-10-18 | 24.5 | 26.34 | 23.23 | 25.13 | +2.66% | 518,966 | 1,288,755,106 |
| 2024-10-17 | 24.95 | 26.5 | 23.53 | 24.48 | +7.89% | 588,991 | 1,467,817,594 |
| 2024-10-16 | 20.8 | 22.87 | 20.64 | 22.69 | +5.44% | 376,239 | 832,786,060 |
| 2024-10-15 | 20.9 | 23.99 | 20.6 | 21.52 | +1.61% | 444,489 | 987,215,690 |
| 2024-10-14 | 19.92 | 21.24 | 18.76 | 21.18 | +5.9% | 308,833 | 629,837,198 |
| 2024-10-11 | 20.98 | 21.54 | 19.59 | 20 | -6.89% | 288,873 | 587,227,007 |
| 2024-10-10 | 22 | 22.2 | 19.58 | 21.48 | +1.56% | 397,939 | 825,240,942 |
| 2024-10-09 | 21.81 | 24.02 | 20.67 | 21.15 | -7.88% | 513,157 | 1,130,269,594 |
| 2024-10-08 | 22.96 | 22.96 | 20 | 22.96 | +20.02% | 518,638 | 1,152,388,013 |
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：