股票概览
34.3
-0.92%
-0.32
34.36
开盘价
34.9
最高价
33.81
最低价
128,625
成交量
数据更新至: 2025-03-25
技术指标
35.10
MA5 (5日均线)
35.28
MA10 (10日均线)
35.94
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 | 34.36 | 34.9 | 33.81 | 34.3 | -0.92% | 128,625 | 442,270,261 |
| 2025-03-24 | 35.9 | 35.96 | 33.77 | 34.62 | -4.18% | 303,448 | 1,053,512,008 |
| 2025-03-21 | 35 | 37.68 | 33.2 | 36.13 | +1.83% | 516,051 | 1,805,084,235 |
| 2025-03-20 | 35.1 | 36.5 | 35 | 35.48 | +1.43% | 367,750 | 1,317,582,738 |
| 2025-03-19 | 35.9 | 36.25 | 34.87 | 34.98 | -3.05% | 288,079 | 1,019,336,519 |
| 2025-03-18 | 35.88 | 36.48 | 35.52 | 36.08 | -0.44% | 301,589 | 1,084,577,259 |
| 2025-03-17 | 35.82 | 36.88 | 35.55 | 36.24 | +3.63% | 380,646 | 1,381,180,054 |
| 2025-03-14 | 33.7 | 35.48 | 33.7 | 34.97 | +2.43% | 327,585 | 1,134,069,337 |
| 2025-03-13 | 35.8 | 35.8 | 33.54 | 34.14 | -4.66% | 378,151 | 1,298,776,935 |
| 2025-03-12 | 36.72 | 37.24 | 35.8 | 35.81 | -2.45% | 381,809 | 1,393,305,233 |
| 2025-03-11 | 36.62 | 37.65 | 35.96 | 36.71 | -1.66% | 387,432 | 1,421,818,849 |
| 2025-03-10 | 37.2 | 38.98 | 36.61 | 37.33 | +0.11% | 446,728 | 1,688,428,892 |
| 2025-03-07 | 36.5 | 38.33 | 36.4 | 37.29 | -0.05% | 472,086 | 1,765,853,940 |
| 2025-03-06 | 36.5 | 38.2 | 35.89 | 37.31 | +2.9% | 559,154 | 2,073,928,521 |
| 2025-03-05 | 34.88 | 36.99 | 34.68 | 36.26 | +2.87% | 499,892 | 1,797,115,889 |
| 2025-03-04 | 33.5 | 35.82 | 33.5 | 35.25 | +4.48% | 494,318 | 1,733,190,556 |
| 2025-03-03 | 34.64 | 34.98 | 33.21 | 33.74 | -2.6% | 382,144 | 1,298,571,214 |
| 2025-02-28 | 38.19 | 38.26 | 34.56 | 34.64 | -10.38% | 627,046 | 2,247,082,411 |
| 2025-02-27 | 38.15 | 39.49 | 37.17 | 38.65 | -0.74% | 716,753 | 2,753,080,597 |
| 2025-02-26 | 39.05 | 42.66 | 38.8 | 38.94 | -2.63% | 1,159,246 | 4,659,211,761 |
| 2025-02-25 | 35.55 | 43.5 | 35.5 | 39.99 | +7.38% | 1,193,452 | 4,863,015,077 |
| 2025-02-24 | 36.5 | 38.66 | 34 | 37.24 | +2.17% | 996,170 | 3,679,890,445 |
| 2025-02-21 | 35.37 | 36.65 | 34.79 | 36.45 | +2.36% | 853,856 | 3,054,560,323 |
| 2025-02-20 | 35.36 | 36.33 | 34 | 35.61 | +0.34% | 1,041,679 | 3,688,211,855 |
| 2025-02-19 | 31.42 | 37.28 | 31.31 | 35.49 | +12.92% | 1,166,796 | 4,035,698,966 |
| 2025-02-18 | 32.5 | 32.77 | 31.28 | 31.43 | -4.73% | 408,958 | 1,306,820,361 |
| 2025-02-17 | 31.31 | 33 | 31.3 | 32.99 | +4.1% | 547,860 | 1,773,988,503 |
| 2025-02-14 | 31.56 | 32.16 | 31.3 | 31.69 | -2.46% | 457,383 | 1,448,445,620 |
| 2025-02-13 | 34.28 | 35.2 | 32.3 | 32.49 | -7.04% | 810,164 | 2,715,977,172 |
| 2025-02-12 | 35 | 38.88 | 34.68 | 34.95 | -1.55% | 1,125,807 | 4,081,365,741 |
| 2025-02-11 | 32.5 | 35.5 | 31.57 | 35.5 | +8.1% | 836,317 | 2,756,336,220 |
| 2025-02-10 | 32.5 | 33.25 | 31.59 | 32.84 | +0.67% | 518,611 | 1,685,545,613 |
| 2025-02-07 | 32.8 | 33.83 | 31.81 | 32.62 | -1.09% | 746,297 | 2,446,329,323 |
| 2025-02-06 | 30.6 | 33.66 | 30.48 | 32.98 | +6.42% | 723,535 | 2,363,909,699 |
| 2025-02-05 | 29.33 | 31.39 | 29.01 | 30.99 | +6.86% | 485,507 | 1,479,578,853 |
| 2025-01-27 | 30.83 | 31.2 | 28.7 | 29 | -6.27% | 391,868 | 1,150,269,272 |
| 2025-01-24 | 29.12 | 31.28 | 29.02 | 30.94 | +4.18% | 484,396 | 1,474,550,643 |
| 2025-01-23 | 30.6 | 31.68 | 29.56 | 29.7 | -1.33% | 448,821 | 1,379,184,007 |
| 2025-01-22 | 31.65 | 31.84 | 30.1 | 30.1 | -7.53% | 531,784 | 1,639,641,053 |
| 2025-01-21 | 31.56 | 32.76 | 31 | 32.55 | +4.26% | 733,462 | 2,350,545,511 |
| 2025-01-20 | 31.56 | 31.87 | 30.76 | 31.22 | -0.35% | 454,928 | 1,420,357,772 |
| 2025-01-17 | 31.79 | 32.85 | 30.74 | 31.33 | -5.35% | 695,786 | 2,204,563,597 |
| 2025-01-16 | 33.4 | 34.13 | 32.53 | 33.1 | +0.21% | 657,001 | 2,192,836,302 |
| 2025-01-15 | 33.58 | 33.79 | 32.66 | 33.03 | -3.34% | 730,307 | 2,420,708,445 |
| 2025-01-14 | 29.43 | 34.97 | 29.01 | 34.17 | +17.02% | 996,511 | 3,196,488,750 |
| 2025-01-13 | 29.49 | 31.7 | 28.6 | 29.2 | -4.58% | 646,530 | 1,946,193,909 |
| 2025-01-10 | 31.55 | 33.9 | 30.6 | 30.6 | -5.09% | 763,190 | 2,471,584,808 |
| 2025-01-09 | 32.31 | 34.44 | 31.61 | 32.24 | -3.13% | 871,171 | 2,849,955,331 |
| 2025-01-08 | 30.69 | 35.53 | 30.2 | 33.28 | +7.35% | 1,051,810 | 3,400,632,222 |
| 2025-01-07 | 28.94 | 31 | 28.83 | 31 | +5.51% | 725,590 | 2,182,417,891 |
| 2025-01-06 | 28.3 | 29.97 | 27.78 | 29.38 | -1.28% | 631,399 | 1,817,652,288 |
| 2025-01-03 | 29.5 | 31 | 28.45 | 29.76 | +1.22% | 964,425 | 2,869,421,327 |
| 2025-01-02 | 25.4 | 29.94 | 25 | 29.4 | +15.34% | 881,393 | 2,443,543,288 |
| 2024-12-31 | 27.2 | 27.35 | 25.49 | 25.49 | -5.31% | 305,412 | 797,363,554 |
| 2024-12-30 | 26.98 | 27.4 | 26.36 | 26.92 | -0.96% | 254,452 | 685,063,610 |
| 2024-12-27 | 27.81 | 28 | 26.91 | 27.18 | -2.23% | 343,660 | 945,389,669 |
| 2024-12-26 | 27 | 28.12 | 27 | 27.8 | +2.7% | 361,908 | 1,002,691,562 |
| 2024-12-25 | 28.4 | 28.75 | 26.6 | 27.07 | -5.61% | 442,886 | 1,212,823,382 |
| 2024-12-24 | 28.5 | 29.16 | 27.85 | 28.68 | +2.17% | 449,535 | 1,278,891,063 |
| 2024-12-23 | 30.47 | 30.7 | 28 | 28.07 | -8.75% | 571,208 | 1,659,341,964 |
| 2024-12-20 | 29.57 | 31.5 | 29.56 | 30.76 | +2.43% | 550,944 | 1,699,746,715 |
| 2024-12-19 | 29.5 | 30.98 | 29.46 | 30.03 | -0.69% | 562,562 | 1,703,928,829 |
| 2024-12-18 | 31.06 | 31.5 | 29.76 | 30.24 | -4% | 621,396 | 1,886,495,557 |
| 2024-12-17 | 34 | 34.9 | 31.23 | 31.5 | -10.03% | 746,678 | 2,429,739,546 |
| 2024-12-16 | 33.01 | 36 | 32.36 | 35.01 | +3.55% | 766,446 | 2,657,516,836 |
| 2024-12-13 | 34.2 | 36.38 | 33.79 | 33.81 | -4.46% | 767,199 | 2,675,890,160 |
| 2024-12-12 | 33.05 | 36.81 | 32.88 | 35.39 | +3.87% | 874,947 | 3,073,691,688 |
| 2024-12-11 | 35 | 36.3 | 33.05 | 34.07 | -7.34% | 822,631 | 2,845,379,156 |
| 2024-12-10 | 36 | 39 | 35.3 | 36.77 | +4.19% | 1,105,966 | 4,126,374,532 |
| 2024-12-09 | 32.9 | 37.5 | 32.9 | 35.29 | +4.22% | 1,051,080 | 3,705,161,381 |
| 2024-12-06 | 33.5 | 36.88 | 31.8 | 33.86 | -3.78% | 1,150,186 | 3,869,699,938 |
| 2024-12-05 | 32.13 | 37.5 | 31.32 | 35.19 | +7.61% | 1,268,128 | 4,322,636,623 |
| 2024-12-04 | 32.66 | 35.13 | 32.33 | 32.7 | +0.31% | 1,199,993 | 4,025,387,851 |
| 2024-12-03 | 32.96 | 35.95 | 32.4 | 32.6 | -1.98% | 1,354,617 | 4,603,615,412 |
| 2024-12-02 | 30 | 35 | 29.57 | 33.26 | +12.75% | 1,396,080 | 4,547,661,043 |
| 2024-11-29 | 24.66 | 29.5 | 24.66 | 29.5 | +20.02% | 1,224,826 | 3,284,679,446 |
| 2024-11-28 | 25.64 | 26.78 | 24.52 | 24.58 | -5.28% | 832,310 | 2,129,431,106 |
| 2024-11-27 | 25.52 | 26.26 | 24.79 | 25.95 | -3.17% | 858,044 | 2,188,007,072 |
| 2024-11-26 | 29.24 | 29.42 | 26 | 26.8 | -13.1% | 938,485 | 2,584,287,990 |
| 2024-11-25 | 30.33 | 31.45 | 27.9 | 30.84 | +2.8% | 975,154 | 2,920,039,992 |
| 2024-11-22 | 30.5 | 32.2 | 29.11 | 30 | -6.48% | 1,107,362 | 3,392,883,128 |
| 2024-11-21 | 30.53 | 32.95 | 28.93 | 32.08 | +5.08% | 1,582,417 | 4,926,407,337 |
| 2024-11-20 | 26.15 | 30.53 | 25.02 | 30.53 | +20.01% | 1,504,167 | 4,217,218,893 |
| 2024-11-19 | 20.31 | 25.44 | 20.31 | 25.44 | +20% | 1,451,064 | 3,502,762,966 |
| 2024-11-18 | 22.99 | 26.58 | 20.99 | 21.2 | -7.1% | 1,130,554 | 2,711,124,415 |
| 2024-11-15 | 20.73 | 24.25 | 19.99 | 22.82 | +6.89% | 1,146,716 | 2,563,782,535 |
| 2024-11-14 | 20.82 | 22.66 | 20.06 | 21.35 | -0.14% | 978,592 | 2,083,241,989 |
| 2024-11-13 | 18.5 | 22.32 | 18.3 | 21.38 | +14.95% | 979,678 | 1,948,857,265 |
| 2024-11-12 | 18.39 | 19.11 | 17.9 | 18.6 | -0.53% | 614,557 | 1,143,050,028 |
| 2024-11-11 | 17.35 | 19.29 | 17.17 | 18.7 | +2.47% | 675,274 | 1,242,825,975 |
| 2024-11-08 | 18 | 19.95 | 18 | 18.25 | +0.44% | 914,246 | 1,728,144,461 |
| 2024-11-07 | 19 | 19.5 | 17.19 | 18.17 | -11.19% | 1,006,047 | 1,822,995,611 |
| 2024-11-06 | 18.99 | 21.11 | 18.71 | 20.46 | +16.32% | 1,269,929 | 2,573,748,418 |
| 2024-11-05 | 15.59 | 17.59 | 15.35 | 17.59 | +19.99% | 838,639 | 1,375,360,018 |
| 2024-11-04 | 12.65 | 14.66 | 12.65 | 14.66 | +19.97% | 226,581 | 325,715,874 |
| 2024-11-01 | 12.95 | 12.95 | 12.2 | 12.22 | -6.29% | 130,221 | 162,938,613 |
| 2024-10-31 | 13.1 | 13.3 | 12.83 | 13.04 | -0.38% | 149,676 | 195,856,241 |
| 2024-10-30 | 12.72 | 13.12 | 12.57 | 13.09 | +2.99% | 124,570 | 160,133,919 |
| 2024-10-29 | 13.01 | 13.24 | 12.7 | 12.71 | -0.63% | 152,818 | 198,111,233 |
| 2024-10-28 | 12.32 | 12.85 | 12.13 | 12.79 | +2.98% | 129,415 | 162,247,268 |
| 2024-10-25 | 11.93 | 12.46 | 11.93 | 12.42 | -0.88% | 146,301 | 178,888,060 |
| 2024-10-24 | 12.5 | 12.61 | 12.33 | 12.53 | -0.63% | 68,395 | 85,476,300 |
| 2024-10-23 | 12.72 | 12.9 | 12.56 | 12.61 | -1.79% | 106,770 | 135,894,441 |
| 2024-10-22 | 12.75 | 13.16 | 12.63 | 12.84 | +1.1% | 138,111 | 177,994,243 |
| 2024-10-21 | 12.35 | 12.82 | 12.25 | 12.7 | +3.25% | 135,713 | 170,519,112 |
| 2024-10-18 | 11.7 | 12.56 | 11.68 | 12.3 | +4.24% | 109,192 | 132,482,587 |
| 2024-10-17 | 11.9 | 12.02 | 11.79 | 11.8 | 0% | 63,752 | 75,943,565 |
| 2024-10-16 | 11.74 | 12.06 | 11.65 | 11.8 | -1.75% | 70,216 | 83,343,300 |
| 2024-10-15 | 12.01 | 12.55 | 11.81 | 12.01 | -0.08% | 109,584 | 132,974,954 |
| 2024-10-14 | 11.86 | 12.04 | 11.45 | 12.02 | +2.39% | 80,067 | 94,486,255 |
| 2024-10-11 | 12.24 | 12.33 | 11.55 | 11.74 | -5.17% | 93,894 | 111,575,030 |
| 2024-10-10 | 12.65 | 12.98 | 12.29 | 12.38 | -1.59% | 119,058 | 150,165,957 |
| 2024-10-09 | 13.65 | 13.65 | 12.5 | 12.58 | -11.66% | 179,965 | 237,168,819 |
| 2024-10-08 | 14.54 | 14.86 | 12.9 | 14.24 | +14.01% | 300,105 | 418,495,518 |
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：