股票概览
34.87
-0.34%
-0.12
34.99
开盘价
35.45
最高价
34.1
最低价
33,087
成交量
数据更新至: 2025-03-25
技术指标
36.41
MA5 (5日均线)
36.89
MA10 (10日均线)
36.79
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 | 34.99 | 35.45 | 34.1 | 34.87 | -0.34% | 33,087 | 114,756,190 |
| 2025-03-24 | 37 | 37 | 34.63 | 34.99 | -5.43% | 88,755 | 315,776,940 |
| 2025-03-21 | 36.83 | 37.17 | 34.08 | 37 | -0.54% | 187,986 | 660,825,950 |
| 2025-03-20 | 37.93 | 38.28 | 37 | 37.2 | -2.05% | 55,474 | 207,502,441 |
| 2025-03-19 | 38 | 38.73 | 37.5 | 37.98 | -0.18% | 49,771 | 189,545,824 |
| 2025-03-18 | 38 | 39.16 | 37.3 | 38.05 | +1.06% | 82,156 | 315,241,136 |
| 2025-03-17 | 37.3 | 37.86 | 36.68 | 37.65 | +1.76% | 65,037 | 243,010,722 |
| 2025-03-14 | 36.93 | 37.6 | 36.76 | 37 | -0.24% | 80,680 | 299,931,347 |
| 2025-03-13 | 36.73 | 37.5 | 35.9 | 37.09 | +0.13% | 79,030 | 289,434,632 |
| 2025-03-12 | 37.73 | 37.93 | 35.9 | 37.04 | -2.4% | 147,680 | 542,578,850 |
| 2025-03-11 | 38.4 | 38.76 | 36 | 37.95 | -2.01% | 111,753 | 417,155,442 |
| 2025-03-10 | 38.61 | 39.7 | 37.78 | 38.73 | -0.67% | 69,433 | 267,575,923 |
| 2025-03-07 | 39.34 | 39.65 | 37.5 | 38.99 | -1.59% | 76,200 | 294,779,152 |
| 2025-03-06 | 37.5 | 40 | 37 | 39.62 | +6.02% | 127,633 | 497,746,605 |
| 2025-03-05 | 36.52 | 39.6 | 35.89 | 37.37 | +1.88% | 135,926 | 506,445,181 |
| 2025-03-04 | 34.1 | 36.68 | 33.88 | 36.68 | +6.81% | 127,545 | 455,533,352 |
| 2025-03-03 | 34.8 | 36.19 | 34.15 | 34.34 | -2.33% | 109,974 | 384,800,923 |
| 2025-02-28 | 34.7 | 36.18 | 33.87 | 35.16 | +0.92% | 146,682 | 513,019,902 |
| 2025-02-27 | 32.96 | 36.65 | 32.96 | 34.84 | +4.62% | 178,785 | 623,106,043 |
| 2025-02-26 | 29.98 | 33.7 | 29.57 | 33.3 | +12.05% | 162,236 | 517,927,974 |
| 2025-02-25 | 29.41 | 30.4 | 28.78 | 29.72 | +0.37% | 73,297 | 217,571,881 |
| 2025-02-24 | 29.79 | 30 | 28.55 | 29.61 | -0.24% | 85,077 | 251,662,125 |
| 2025-02-21 | 27.23 | 29.98 | 27.02 | 29.68 | +10.95% | 241,422 | 683,456,592 |
| 2025-02-20 | 27.24 | 27.6 | 26.36 | 26.75 | -0.82% | 63,112 | 169,425,766 |
| 2025-02-19 | 27.57 | 28.52 | 26.6 | 26.97 | -1.46% | 84,180 | 229,458,183 |
| 2025-02-18 | 27.4 | 28.37 | 27.09 | 27.37 | -0.98% | 61,562 | 171,207,253 |
| 2025-02-17 | 28.34 | 28.34 | 26.88 | 27.64 | -2.12% | 64,236 | 176,160,729 |
| 2025-02-14 | 27.91 | 28.48 | 27.77 | 28.24 | +1.15% | 109,345 | 308,360,857 |
| 2025-02-13 | 28.7 | 28.9 | 27.86 | 27.92 | -2.72% | 35,946 | 101,740,299 |
| 2025-02-12 | 28.86 | 29.16 | 28.31 | 28.7 | -2.01% | 30,895 | 88,555,922 |
| 2025-02-11 | 29.15 | 29.46 | 28.8 | 29.29 | +0.51% | 44,595 | 129,952,142 |
| 2025-02-10 | 28.06 | 30.18 | 27.54 | 29.14 | +4.07% | 92,183 | 266,915,883 |
| 2025-02-07 | 28.89 | 29.09 | 27.81 | 28 | -3.41% | 69,739 | 197,634,454 |
| 2025-02-06 | 28.23 | 28.99 | 28.01 | 28.99 | +2.73% | 51,731 | 147,048,509 |
| 2025-02-05 | 28.53 | 28.92 | 27.52 | 28.22 | -1.4% | 48,636 | 136,543,649 |
| 2025-01-27 | 28.7 | 28.99 | 28.36 | 28.62 | +0.49% | 40,298 | 115,896,931 |
| 2025-01-24 | 28 | 28.68 | 27.75 | 28.48 | +1.5% | 55,144 | 156,454,839 |
| 2025-01-23 | 28.04 | 28.5 | 27.61 | 28.06 | +0.07% | 71,166 | 199,462,661 |
| 2025-01-22 | 28.1 | 28.67 | 27.8 | 28.04 | -0.57% | 65,478 | 184,676,552 |
| 2025-01-21 | 26.5 | 28.33 | 25.83 | 28.2 | +6.62% | 107,879 | 296,029,578 |
| 2025-01-20 | 26.35 | 27.06 | 26.35 | 26.45 | +0.08% | 63,416 | 169,024,188 |
| 2025-01-17 | 26.58 | 27.63 | 26.29 | 26.43 | -0.94% | 56,311 | 150,894,766 |
| 2025-01-16 | 26.23 | 27.1 | 25.88 | 26.68 | +1.44% | 62,079 | 164,395,708 |
| 2025-01-15 | 26.64 | 27.43 | 26.11 | 26.3 | -2.12% | 64,690 | 171,991,819 |
| 2025-01-14 | 26.18 | 26.99 | 26.16 | 26.87 | +1.4% | 93,032 | 247,716,658 |
| 2025-01-13 | 25.53 | 27.08 | 24.9 | 26.5 | +3.76% | 160,040 | 421,583,552 |
| 2025-01-10 | 23.12 | 26.13 | 22.8 | 25.54 | +11.04% | 205,437 | 512,088,203 |
| 2025-01-09 | 22.66 | 23.9 | 22.51 | 23 | +0.88% | 97,335 | 226,694,609 |
| 2025-01-08 | 23.4 | 23.41 | 22.02 | 22.8 | -2.61% | 158,908 | 360,343,522 |
| 2025-01-07 | 24.37 | 24.43 | 22.83 | 23.41 | -3.46% | 209,733 | 487,243,074 |
| 2025-01-06 | 24.71 | 25.07 | 24.03 | 24.25 | -1.42% | 62,105 | 152,283,580 |
| 2025-01-03 | 25.69 | 26 | 24.56 | 24.6 | -3.34% | 57,499 | 144,618,414 |
| 2025-01-02 | 26.43 | 26.59 | 25.29 | 25.45 | -4.29% | 59,897 | 155,875,179 |
| 2024-12-31 | 26.81 | 26.9 | 26 | 26.59 | -0.41% | 51,619 | 136,354,024 |
| 2024-12-30 | 27.55 | 27.62 | 26.51 | 26.7 | -3.09% | 43,148 | 116,321,968 |
| 2024-12-27 | 27.4 | 28.15 | 27.27 | 27.55 | +0.51% | 49,464 | 137,504,701 |
| 2024-12-26 | 27.28 | 27.6 | 26.79 | 27.41 | +0.26% | 37,821 | 103,092,436 |
| 2024-12-25 | 26.88 | 27.97 | 26.82 | 27.34 | +2.01% | 65,134 | 178,929,304 |
| 2024-12-24 | 26.23 | 26.87 | 25.98 | 26.8 | +2.6% | 49,698 | 131,816,258 |
| 2024-12-23 | 26.81 | 26.96 | 25.91 | 26.12 | -2.5% | 88,408 | 232,639,667 |
| 2024-12-20 | 27.42 | 27.47 | 26.6 | 26.79 | -2.05% | 88,765 | 238,444,720 |
| 2024-12-19 | 27.53 | 27.72 | 27.14 | 27.35 | -1.01% | 32,568 | 89,364,428 |
| 2024-12-18 | 27.18 | 28.14 | 27.09 | 27.63 | +1.66% | 44,367 | 122,883,233 |
| 2024-12-17 | 27.6 | 28.24 | 26.94 | 27.18 | -1.27% | 66,222 | 182,035,108 |
| 2024-12-16 | 28.56 | 28.66 | 27.38 | 27.53 | -3.81% | 84,639 | 235,211,265 |
| 2024-12-13 | 29 | 29.25 | 28.3 | 28.62 | -0.9% | 66,557 | 191,186,088 |
| 2024-12-12 | 28.96 | 29.35 | 28.52 | 28.88 | -0.21% | 57,392 | 165,470,457 |
| 2024-12-11 | 29.52 | 29.81 | 28.75 | 28.94 | -2.49% | 71,876 | 209,381,293 |
| 2024-12-10 | 30.96 | 31.1 | 29.55 | 29.68 | -0.97% | 83,765 | 252,224,398 |
| 2024-12-09 | 30.3 | 30.84 | 29.51 | 29.97 | +0.57% | 70,856 | 213,921,791 |
| 2024-12-06 | 29.15 | 30.05 | 28.85 | 29.8 | +2.23% | 77,939 | 230,232,357 |
| 2024-12-05 | 28.72 | 30.3 | 28.62 | 29.15 | +1.57% | 86,399 | 254,396,722 |
| 2024-12-04 | 29.61 | 29.97 | 28.56 | 28.7 | -3.85% | 74,714 | 217,279,377 |
| 2024-12-03 | 28.52 | 30.32 | 28.16 | 29.85 | +4.33% | 117,484 | 347,529,560 |
| 2024-12-02 | 28.08 | 28.88 | 28.05 | 28.61 | +0.35% | 83,771 | 238,945,369 |
| 2024-11-29 | 28.77 | 28.98 | 28.19 | 28.51 | -0.94% | 92,285 | 263,004,789 |
| 2024-11-28 | 29.17 | 29.71 | 28.51 | 28.78 | -1.77% | 96,723 | 282,237,825 |
| 2024-11-27 | 27.6 | 29.46 | 27.6 | 29.3 | +6.74% | 148,273 | 425,551,402 |
| 2024-11-26 | 27.25 | 28.09 | 26.61 | 27.45 | +1.14% | 93,219 | 256,736,915 |
| 2024-11-25 | 27.44 | 27.6 | 26.28 | 27.14 | -0.44% | 87,172 | 234,787,027 |
| 2024-11-22 | 27.74 | 28.38 | 27.16 | 27.26 | -1.73% | 99,061 | 274,512,964 |
| 2024-11-21 | 28 | 28.7 | 27.46 | 27.74 | -2.67% | 143,417 | 402,045,995 |
| 2024-11-20 | 26.32 | 28.5 | 26 | 28.5 | +8% | 214,704 | 592,357,250 |
| 2024-11-19 | 25.01 | 26.66 | 25 | 26.39 | +5.73% | 126,476 | 328,006,230 |
| 2024-11-18 | 25.61 | 25.98 | 24.7 | 24.96 | -3.26% | 110,790 | 278,642,115 |
| 2024-11-15 | 26.36 | 26.66 | 25.8 | 25.8 | -2.49% | 87,266 | 227,727,987 |
| 2024-11-14 | 27 | 27.01 | 26.41 | 26.46 | -2.4% | 105,323 | 281,016,029 |
| 2024-11-13 | 27.81 | 28.3 | 26.66 | 27.11 | -1.7% | 143,746 | 393,764,123 |
| 2024-11-12 | 27.3 | 28.05 | 26.95 | 27.58 | +1.03% | 174,126 | 480,732,685 |
| 2024-11-11 | 26.82 | 27.55 | 26.64 | 27.3 | 0% | 133,199 | 360,863,107 |
| 2024-11-08 | 27.01 | 28.15 | 26.85 | 27.3 | +3.76% | 212,682 | 586,287,114 |
| 2024-11-07 | 25.66 | 26.48 | 25.54 | 26.31 | +1.58% | 112,537 | 293,812,828 |
| 2024-11-06 | 26.23 | 26.74 | 25.66 | 25.9 | -1.45% | 137,835 | 360,144,794 |
| 2024-11-05 | 25.98 | 26.4 | 25.19 | 26.28 | +0.69% | 182,779 | 471,537,456 |
| 2024-11-04 | 25.37 | 26.49 | 25.21 | 26.1 | +3.94% | 127,863 | 331,464,366 |
| 2024-11-01 | 25.44 | 26.05 | 25.02 | 25.11 | -1.45% | 123,272 | 313,344,512 |
| 2024-10-31 | 26.75 | 27.16 | 25.43 | 25.48 | -4.64% | 170,805 | 444,986,444 |
| 2024-10-30 | 28.16 | 28.58 | 26.58 | 26.72 | -5.15% | 146,760 | 400,673,143 |
| 2024-10-29 | 29.3 | 29.48 | 28.08 | 28.17 | -3.66% | 121,377 | 348,177,464 |
| 2024-10-28 | 30.25 | 30.3 | 29 | 29.24 | -3.5% | 118,855 | 349,896,742 |
| 2024-10-25 | 30.91 | 31.28 | 29.43 | 30.3 | -2.67% | 149,868 | 449,951,933 |
| 2024-10-24 | 30.88 | 32.49 | 30.51 | 31.13 | -0.32% | 127,248 | 402,057,846 |
| 2024-10-23 | 30.55 | 31.38 | 30.08 | 31.23 | +1.99% | 100,897 | 311,277,949 |
| 2024-10-22 | 31.5 | 31.9 | 30.01 | 30.62 | -3.77% | 120,347 | 372,376,571 |
| 2024-10-21 | 31.68 | 32.74 | 31.1 | 31.82 | -0.06% | 124,059 | 397,571,861 |
| 2024-10-18 | 29.52 | 32.9 | 29.23 | 31.84 | +8.74% | 216,690 | 677,104,095 |
| 2024-10-17 | 28.89 | 30.75 | 28.73 | 29.28 | +1.77% | 194,058 | 576,832,480 |
| 2024-10-16 | 32.04 | 32.04 | 28 | 28.77 | -11.04% | 354,119 | 1,033,626,137 |
| 2024-10-15 | 32.4 | 33.1 | 31.72 | 32.34 | -0.49% | 158,852 | 513,585,897 |
| 2024-10-14 | 32.16 | 33.35 | 31.05 | 32.5 | +4.2% | 165,934 | 537,919,383 |
| 2024-10-11 | 33 | 33.29 | 30.75 | 31.19 | -6.67% | 136,158 | 431,750,370 |
| 2024-10-10 | 34.2 | 35.85 | 33.07 | 33.42 | -2.17% | 139,962 | 479,522,768 |
| 2024-10-09 | 33.9 | 37.08 | 32.12 | 34.16 | -3.96% | 255,569 | 888,437,712 |
| 2024-10-08 | 37.01 | 37.01 | 32.7 | 35.57 | +15.11% | 220,621 | 765,251,713 |
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：