股票概览
34.52
-1.71%
-0.6
35.65
开盘价
35.68
最高价
33.48
最低价
34,360
成交量
数据更新至: 2025-03-25
技术指标
35.70
MA5 (5日均线)
35.89
MA10 (10日均线)
32.43
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 | 35.65 | 35.68 | 33.48 | 34.52 | -1.71% | 34,360 | 117,661,348 |
| 2025-03-24 | 35.3 | 35.99 | 34.42 | 35.12 | -0.11% | 49,232 | 172,822,223 |
| 2025-03-21 | 36.62 | 37.4 | 35 | 35.16 | -6.06% | 76,021 | 273,311,452 |
| 2025-03-20 | 36.07 | 38.4 | 35.8 | 37.43 | +3.23% | 112,631 | 423,581,557 |
| 2025-03-19 | 38.5 | 38.59 | 35.9 | 36.26 | -6.06% | 99,891 | 366,017,868 |
| 2025-03-18 | 38.46 | 39.01 | 36.39 | 38.6 | +1.39% | 120,427 | 453,424,816 |
| 2025-03-17 | 34.61 | 39.99 | 33.66 | 38.07 | +10.99% | 152,000 | 555,995,285 |
| 2025-03-14 | 34.41 | 35.01 | 33.59 | 34.3 | -2.36% | 85,194 | 292,694,592 |
| 2025-03-13 | 33.77 | 36.24 | 33 | 35.13 | +2.42% | 139,596 | 488,754,004 |
| 2025-03-12 | 34.91 | 36.09 | 33.81 | 34.3 | -2.28% | 133,927 | 464,612,018 |
| 2025-03-11 | 32.3 | 35.55 | 31.8 | 35.1 | +6.88% | 171,194 | 582,952,301 |
| 2025-03-10 | 32.81 | 33.76 | 32.06 | 32.84 | -1.68% | 129,435 | 427,072,709 |
| 2025-03-07 | 32.23 | 35.44 | 32.23 | 33.4 | -0.6% | 256,863 | 869,058,570 |
| 2025-03-06 | 28.87 | 33.84 | 28.5 | 33.6 | +19.15% | 252,109 | 816,561,722 |
| 2025-03-05 | 26.67 | 28.52 | 26.2 | 28.2 | +5.15% | 142,550 | 394,149,665 |
| 2025-03-04 | 25.4 | 26.99 | 25.4 | 26.82 | +3.11% | 101,297 | 267,468,292 |
| 2025-03-03 | 25 | 28.19 | 25 | 26.01 | +7.08% | 146,702 | 394,660,415 |
| 2025-02-28 | 25.75 | 25.86 | 24.12 | 24.29 | -2.72% | 73,799 | 184,995,397 |
| 2025-02-27 | 24.47 | 25.2 | 24.12 | 24.97 | +2.21% | 47,126 | 116,392,527 |
| 2025-02-26 | 24.25 | 24.7 | 24.12 | 24.43 | +0.53% | 28,181 | 68,853,293 |
| 2025-02-25 | 24.51 | 24.77 | 23.93 | 24.3 | -2.96% | 55,810 | 135,458,479 |
| 2025-02-24 | 25.5 | 25.67 | 24.5 | 25.04 | -1.03% | 80,305 | 201,795,887 |
| 2025-02-21 | 25.58 | 26.04 | 24.89 | 25.3 | -2.2% | 71,811 | 181,244,639 |
| 2025-02-20 | 25 | 26.26 | 24.96 | 25.87 | +4.65% | 68,511 | 176,156,346 |
| 2025-02-19 | 25 | 25.49 | 24.48 | 24.72 | +0.12% | 56,497 | 140,265,431 |
| 2025-02-18 | 26.46 | 26.8 | 24.4 | 24.69 | -6.16% | 76,762 | 194,982,427 |
| 2025-02-17 | 25.6 | 27.62 | 25.4 | 26.31 | +2.06% | 84,038 | 224,350,205 |
| 2025-02-14 | 24.73 | 25.9 | 24.65 | 25.78 | +3.45% | 75,433 | 191,115,439 |
| 2025-02-13 | 23.75 | 25.37 | 23.63 | 24.92 | +4.88% | 98,288 | 242,290,481 |
| 2025-02-12 | 23.82 | 24.3 | 22.91 | 23.76 | -1.98% | 77,399 | 181,830,110 |
| 2025-02-11 | 24.41 | 24.89 | 23.51 | 24.24 | +2.28% | 95,981 | 231,899,037 |
| 2025-02-10 | 22.1 | 23.94 | 21.8 | 23.7 | +7.78% | 79,347 | 182,816,367 |
| 2025-02-07 | 21.95 | 22.61 | 21.66 | 21.99 | -0.23% | 41,783 | 92,194,994 |
| 2025-02-06 | 21.1 | 22.28 | 20.9 | 22.04 | +4.26% | 45,123 | 98,571,109 |
| 2025-02-05 | 20.42 | 21.63 | 20.2 | 21.14 | +4.6% | 40,066 | 83,612,391 |
| 2025-01-27 | 20.88 | 21.21 | 20.16 | 20.21 | -3.3% | 30,058 | 61,966,012 |
| 2025-01-24 | 20.52 | 20.92 | 20.41 | 20.9 | +2.45% | 28,617 | 59,288,117 |
| 2025-01-23 | 21 | 21.14 | 20.4 | 20.4 | -1.16% | 27,638 | 57,430,125 |
| 2025-01-22 | 21.11 | 21.35 | 20.48 | 20.64 | -3.05% | 20,654 | 42,871,506 |
| 2025-01-21 | 21.68 | 21.95 | 20.98 | 21.29 | -2.2% | 40,230 | 85,368,801 |
| 2025-01-20 | 21.7 | 22.11 | 21.41 | 21.77 | +1.02% | 39,700 | 86,417,159 |
| 2025-01-17 | 21.29 | 21.83 | 21.08 | 21.55 | +0.94% | 32,416 | 69,901,321 |
| 2025-01-16 | 21.68 | 22.1 | 21.09 | 21.35 | -1.11% | 34,892 | 75,081,208 |
| 2025-01-15 | 21.27 | 22.24 | 21.1 | 21.59 | +1.65% | 63,338 | 137,958,376 |
| 2025-01-14 | 19.98 | 21.35 | 19.98 | 21.24 | +6.15% | 38,482 | 80,172,376 |
| 2025-01-13 | 19.61 | 20.18 | 19.05 | 20.01 | +0.91% | 28,070 | 55,252,354 |
| 2025-01-10 | 20.62 | 20.87 | 19.81 | 19.83 | -3.08% | 27,319 | 55,456,211 |
| 2025-01-09 | 20.85 | 21.29 | 20.35 | 20.46 | -2.01% | 27,779 | 57,565,755 |
| 2025-01-08 | 20 | 21.21 | 19.8 | 20.88 | +4.14% | 52,941 | 108,400,376 |
| 2025-01-07 | 19.91 | 20.07 | 19.51 | 20.05 | +1.62% | 19,383 | 38,382,870 |
| 2025-01-06 | 19.9 | 20.39 | 19.15 | 19.73 | -1.05% | 29,657 | 58,671,443 |
| 2025-01-03 | 21.35 | 21.4 | 19.9 | 19.94 | -6.38% | 43,553 | 89,258,775 |
| 2025-01-02 | 21.17 | 21.99 | 20.63 | 21.3 | +1.14% | 56,147 | 119,755,208 |
| 2024-12-31 | 21.72 | 21.85 | 21.01 | 21.06 | -2.68% | 38,282 | 81,649,589 |
| 2024-12-30 | 22.36 | 22.38 | 21.51 | 21.64 | -3.22% | 39,395 | 85,978,619 |
| 2024-12-27 | 22.25 | 22.88 | 22 | 22.36 | +0.54% | 38,508 | 86,348,173 |
| 2024-12-26 | 22.21 | 22.44 | 22.01 | 22.24 | -0.09% | 32,311 | 71,828,108 |
| 2024-12-25 | 22.5 | 22.8 | 21.79 | 22.26 | -1.63% | 43,622 | 96,720,262 |
| 2024-12-24 | 22.53 | 22.84 | 22.2 | 22.63 | +1.57% | 49,305 | 111,006,334 |
| 2024-12-23 | 24.13 | 24.4 | 22.18 | 22.28 | -8.43% | 116,922 | 266,609,266 |
| 2024-12-20 | 24.63 | 25.65 | 24.2 | 24.33 | -1.22% | 64,890 | 161,605,647 |
| 2024-12-19 | 24.13 | 24.63 | 23.53 | 24.63 | +0.65% | 56,764 | 136,672,505 |
| 2024-12-18 | 24.59 | 24.76 | 23.51 | 24.47 | +0.12% | 55,797 | 134,986,568 |
| 2024-12-17 | 24.72 | 24.93 | 24.01 | 24.44 | -1.97% | 51,864 | 127,019,638 |
| 2024-12-16 | 26.21 | 26.24 | 24.5 | 24.93 | -4.99% | 73,876 | 186,614,434 |
| 2024-12-13 | 26.57 | 28 | 26.11 | 26.24 | -3.99% | 112,984 | 303,668,306 |
| 2024-12-12 | 25.18 | 28.78 | 24.4 | 27.33 | +8.67% | 195,846 | 509,632,397 |
| 2024-12-11 | 23.5 | 25.3 | 22.91 | 25.15 | +6.57% | 150,238 | 366,004,357 |
| 2024-12-10 | 24.12 | 26.45 | 23.57 | 23.6 | +4.98% | 197,037 | 493,038,651 |
| 2024-12-09 | 22.3 | 23.3 | 22.17 | 22.48 | +1.35% | 50,620 | 115,075,813 |
| 2024-12-06 | 22.33 | 22.68 | 22 | 22.18 | +0.14% | 48,062 | 107,115,065 |
| 2024-12-05 | 21.29 | 22.46 | 21.19 | 22.15 | +3.94% | 49,393 | 109,110,652 |
| 2024-12-04 | 21.49 | 21.86 | 21.15 | 21.31 | -0.84% | 29,906 | 64,608,174 |
| 2024-12-03 | 21.58 | 21.8 | 21.22 | 21.49 | -0.74% | 26,512 | 57,011,542 |
| 2024-12-02 | 21.26 | 21.97 | 21.02 | 21.65 | +1.79% | 40,288 | 86,934,985 |
| 2024-11-29 | 20.6 | 21.56 | 20.5 | 21.27 | +3.25% | 46,081 | 97,616,411 |
| 2024-11-28 | 20.76 | 21.15 | 20.55 | 20.6 | -1.1% | 26,234 | 54,637,108 |
| 2024-11-27 | 20.03 | 20.83 | 19.61 | 20.83 | +2.97% | 39,313 | 79,543,649 |
| 2024-11-26 | 20.99 | 21.19 | 20.12 | 20.23 | -3.99% | 41,333 | 85,037,337 |
| 2024-11-25 | 20.71 | 21.4 | 20.3 | 21.07 | +2.78% | 45,408 | 94,369,973 |
| 2024-11-22 | 22.2 | 22.31 | 20.48 | 20.5 | -8.44% | 70,748 | 151,575,341 |
| 2024-11-21 | 23.1 | 23.15 | 22.06 | 22.39 | -3.91% | 64,968 | 146,315,989 |
| 2024-11-20 | 22.3 | 23.49 | 21.69 | 23.3 | +4.02% | 79,582 | 180,186,344 |
| 2024-11-19 | 22.7 | 23.04 | 21.68 | 22.4 | -2.48% | 60,230 | 135,388,805 |
| 2024-11-18 | 23.6 | 23.84 | 21.6 | 22.97 | -0.91% | 75,530 | 169,231,556 |
| 2024-11-15 | 23.17 | 24.07 | 22.9 | 23.18 | +1.58% | 74,919 | 175,649,086 |
| 2024-11-14 | 23.02 | 23.65 | 22.78 | 22.82 | -1.85% | 58,403 | 135,808,695 |
| 2024-11-13 | 23.2 | 23.68 | 22.5 | 23.25 | -0.73% | 66,100 | 151,597,352 |
| 2024-11-12 | 23.13 | 24.68 | 23.01 | 23.42 | +1.39% | 114,109 | 270,334,340 |
| 2024-11-11 | 23.05 | 23.2 | 22.6 | 23.1 | -0.3% | 82,489 | 189,198,699 |
| 2024-11-08 | 22.99 | 23.9 | 21.91 | 23.17 | +2.12% | 158,676 | 361,730,196 |
| 2024-11-07 | 20.45 | 22.75 | 20.25 | 22.69 | +10.15% | 158,426 | 344,546,772 |
| 2024-11-06 | 20.81 | 21.12 | 20.3 | 20.6 | -0.96% | 77,901 | 161,647,463 |
| 2024-11-05 | 20.36 | 20.93 | 19.83 | 20.8 | +2.11% | 92,561 | 189,995,173 |
| 2024-11-04 | 19.63 | 20.42 | 19.11 | 20.37 | +0.34% | 102,347 | 203,495,123 |
| 2024-11-01 | 21.63 | 22.83 | 20.18 | 20.3 | +3.26% | 180,627 | 388,742,125 |
| 2024-10-31 | 20.05 | 20.25 | 19.42 | 19.66 | -2.87% | 75,696 | 148,936,041 |
| 2024-10-30 | 19.87 | 21 | 19.8 | 20.24 | +1.86% | 94,610 | 193,634,619 |
| 2024-10-29 | 20.67 | 20.95 | 19.72 | 19.87 | -3.36% | 73,485 | 148,461,768 |
| 2024-10-28 | 20.18 | 20.68 | 19.83 | 20.56 | +2.39% | 77,877 | 158,042,933 |
| 2024-10-25 | 19.45 | 20.45 | 19.43 | 20.08 | +2.97% | 71,757 | 143,376,807 |
| 2024-10-24 | 19.83 | 19.92 | 19.38 | 19.5 | -3.03% | 49,734 | 97,394,063 |
| 2024-10-23 | 20.09 | 20.21 | 19.76 | 20.11 | -1.52% | 95,314 | 190,050,394 |
| 2024-10-22 | 20.45 | 20.56 | 19.81 | 20.42 | +1.95% | 107,928 | 218,320,239 |
| 2024-10-21 | 19.67 | 20.23 | 19.5 | 20.03 | +1.88% | 111,872 | 222,388,250 |
| 2024-10-18 | 18.77 | 20.11 | 18.57 | 19.66 | +5.25% | 116,051 | 224,154,982 |
| 2024-10-17 | 18.87 | 19.23 | 18.65 | 18.68 | -0.11% | 72,987 | 138,182,584 |
| 2024-10-16 | 18.5 | 18.98 | 18.12 | 18.7 | -0.58% | 80,154 | 149,271,810 |
| 2024-10-15 | 19.7 | 19.8 | 18.77 | 18.81 | -5.62% | 117,138 | 225,785,331 |
| 2024-10-14 | 19.4 | 20.06 | 18.87 | 19.93 | +1.68% | 99,817 | 196,060,301 |
| 2024-10-11 | 19.75 | 20.18 | 19.12 | 19.6 | -0.61% | 114,455 | 225,834,853 |
| 2024-10-10 | 20.92 | 21.15 | 19.32 | 19.72 | -6.76% | 164,345 | 329,574,155 |
| 2024-10-09 | 23.55 | 23.8 | 21.15 | 21.15 | -20.01% | 252,622 | 566,480,454 |
| 2024-10-08 | 26 | 26.46 | 22.25 | 26.44 | +19.48% | 281,005 | 682,454,504 |
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：