股票概览
34.82
+0.55%
+0.19
34.83
开盘价
35.89
最高价
34.51
最低价
88,295
成交量
数据更新至: 2025-03-25
技术指标
35.27
MA5 (5日均线)
36.07
MA10 (10日均线)
34.87
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 | 34.83 | 35.89 | 34.51 | 34.82 | +0.55% | 88,295 | 311,429,631 |
| 2025-03-24 | 35.66 | 36.8 | 33.78 | 34.63 | -2.67% | 139,453 | 488,489,772 |
| 2025-03-21 | 35.3 | 35.96 | 34.95 | 35.58 | +0.65% | 109,419 | 388,185,850 |
| 2025-03-20 | 35.87 | 36.15 | 35.27 | 35.35 | -1.75% | 109,238 | 389,317,708 |
| 2025-03-19 | 35.75 | 36.66 | 35.73 | 35.98 | -0.42% | 92,984 | 335,637,334 |
| 2025-03-18 | 36.85 | 37.06 | 35.85 | 36.13 | -1.79% | 134,158 | 488,260,735 |
| 2025-03-17 | 36.75 | 36.95 | 36.3 | 36.79 | 0% | 110,405 | 404,900,054 |
| 2025-03-14 | 37.24 | 37.26 | 35.89 | 36.79 | -1.66% | 168,631 | 615,990,628 |
| 2025-03-13 | 37.2 | 37.88 | 36.08 | 37.41 | +0.59% | 203,377 | 748,168,481 |
| 2025-03-12 | 38.16 | 38.33 | 36.88 | 37.19 | -3.08% | 260,332 | 973,205,939 |
| 2025-03-11 | 35.7 | 38.7 | 35.4 | 38.37 | +4.29% | 328,349 | 1,227,694,976 |
| 2025-03-10 | 35.48 | 37.28 | 34.9 | 36.79 | +4.93% | 310,431 | 1,126,926,904 |
| 2025-03-07 | 34.3 | 35.75 | 33.66 | 35.06 | +2.07% | 225,356 | 788,864,344 |
| 2025-03-06 | 34.33 | 34.93 | 33.87 | 34.35 | +0.17% | 188,358 | 647,705,427 |
| 2025-03-05 | 33.2 | 35.53 | 33.2 | 34.29 | +1.75% | 266,185 | 916,702,384 |
| 2025-03-04 | 31.5 | 34.86 | 31.1 | 33.7 | +10.17% | 323,381 | 1,081,592,791 |
| 2025-03-03 | 30.48 | 31.26 | 30.28 | 30.59 | +0.96% | 89,061 | 274,560,980 |
| 2025-02-28 | 31.23 | 31.51 | 30.12 | 30.3 | -3.01% | 86,545 | 265,292,973 |
| 2025-02-27 | 31.73 | 31.92 | 30.88 | 31.24 | -2.53% | 97,944 | 307,162,343 |
| 2025-02-26 | 31.8 | 32.33 | 31.23 | 32.05 | +0.47% | 88,627 | 282,077,786 |
| 2025-02-25 | 31.7 | 32.39 | 31.57 | 31.9 | -1.05% | 107,804 | 344,074,760 |
| 2025-02-24 | 32.4 | 32.8 | 31.85 | 32.24 | -0.8% | 140,794 | 454,756,070 |
| 2025-02-21 | 31.79 | 32.66 | 31.2 | 32.5 | +2.78% | 174,692 | 560,505,530 |
| 2025-02-20 | 31.1 | 31.79 | 30.36 | 31.62 | +1.44% | 180,594 | 562,316,567 |
| 2025-02-19 | 30.11 | 32.12 | 30.06 | 31.17 | +4.35% | 278,792 | 869,890,925 |
| 2025-02-18 | 29.14 | 30.66 | 28.91 | 29.87 | +3.04% | 196,233 | 591,559,447 |
| 2025-02-17 | 28.88 | 29.16 | 28.56 | 28.99 | +0.62% | 77,419 | 223,406,088 |
| 2025-02-14 | 28.87 | 29.18 | 28.6 | 28.81 | -1% | 70,186 | 202,080,778 |
| 2025-02-13 | 29.67 | 29.72 | 28.89 | 29.1 | -1.52% | 91,552 | 268,114,325 |
| 2025-02-12 | 28.71 | 29.88 | 28.33 | 29.55 | +2.36% | 104,722 | 307,595,581 |
| 2025-02-11 | 28.8 | 29.09 | 28.3 | 28.87 | +0.31% | 72,479 | 207,561,416 |
| 2025-02-10 | 29.17 | 29.26 | 28.7 | 28.78 | -1.4% | 87,611 | 253,018,117 |
| 2025-02-07 | 28.8 | 29.38 | 28.55 | 29.19 | +1.6% | 98,192 | 285,354,743 |
| 2025-02-06 | 28.14 | 28.99 | 28.05 | 28.73 | +1.45% | 81,364 | 232,952,172 |
| 2025-02-05 | 28.3 | 28.76 | 28.11 | 28.32 | +0.04% | 74,660 | 212,381,545 |
| 2025-01-27 | 28.94 | 29.29 | 28.28 | 28.31 | -2.01% | 65,789 | 188,320,676 |
| 2025-01-24 | 28.74 | 29.17 | 28.54 | 28.89 | +0.52% | 89,683 | 258,740,154 |
| 2025-01-23 | 28.45 | 29.5 | 28.27 | 28.74 | +1.09% | 123,658 | 357,865,794 |
| 2025-01-22 | 27.17 | 28.84 | 27 | 28.43 | +4.45% | 150,624 | 423,708,648 |
| 2025-01-21 | 27.7 | 27.75 | 26.93 | 27.22 | -1.56% | 84,591 | 229,982,781 |
| 2025-01-20 | 27.51 | 27.8 | 27.21 | 27.65 | +1.39% | 71,297 | 196,464,916 |
| 2025-01-17 | 26.78 | 27.52 | 26.61 | 27.27 | +1.26% | 70,729 | 192,399,809 |
| 2025-01-16 | 27.01 | 27.71 | 26.65 | 26.93 | -0.04% | 62,724 | 170,306,451 |
| 2025-01-15 | 27.3 | 27.46 | 26.83 | 26.94 | -1.43% | 57,207 | 154,530,582 |
| 2025-01-14 | 26.4 | 27.43 | 26.03 | 27.33 | +3.92% | 90,027 | 242,809,025 |
| 2025-01-13 | 26.12 | 26.75 | 25.89 | 26.3 | -0.3% | 59,013 | 155,337,360 |
| 2025-01-10 | 26.75 | 27.56 | 26.34 | 26.38 | -1.57% | 80,616 | 217,636,625 |
| 2025-01-09 | 26.51 | 27.08 | 26.3 | 26.8 | +0.19% | 75,117 | 201,103,321 |
| 2025-01-08 | 27.3 | 27.31 | 25.91 | 26.75 | -1.83% | 100,712 | 267,325,166 |
| 2025-01-07 | 27.26 | 27.37 | 26.57 | 27.25 | +0.48% | 67,031 | 180,981,234 |
| 2025-01-06 | 26.89 | 27.72 | 26.67 | 27.12 | +1.12% | 83,140 | 225,943,870 |
| 2025-01-03 | 27.81 | 28.01 | 26.7 | 26.82 | -3.11% | 89,432 | 243,909,310 |
| 2025-01-02 | 28.57 | 28.8 | 27.25 | 27.68 | -2.16% | 95,527 | 267,219,695 |
| 2024-12-31 | 29.8 | 29.89 | 28.28 | 28.29 | -5.07% | 120,430 | 347,790,399 |
| 2024-12-30 | 29.84 | 30.12 | 29.02 | 29.8 | -1.29% | 138,869 | 411,271,122 |
| 2024-12-27 | 31.4 | 31.95 | 29.89 | 30.19 | +1% | 275,178 | 852,089,179 |
| 2024-12-26 | 30 | 30.7 | 29.61 | 29.89 | +1.43% | 140,527 | 422,370,009 |
| 2024-12-25 | 29.9 | 30.37 | 28.99 | 29.47 | -2.26% | 142,056 | 420,110,966 |
| 2024-12-24 | 28.64 | 30.38 | 28.41 | 30.15 | +5.31% | 241,877 | 719,581,647 |
| 2024-12-23 | 28 | 28.98 | 27.65 | 28.63 | +2.54% | 175,496 | 500,230,594 |
| 2024-12-20 | 27.19 | 28.16 | 27.14 | 27.92 | +2.27% | 90,363 | 251,183,399 |
| 2024-12-19 | 26.94 | 27.4 | 26.6 | 27.3 | +0.37% | 60,755 | 163,945,042 |
| 2024-12-18 | 26.66 | 27.56 | 26.66 | 27.2 | +1.68% | 65,380 | 177,231,693 |
| 2024-12-17 | 27.61 | 27.84 | 26.55 | 26.75 | -3.04% | 106,404 | 287,267,105 |
| 2024-12-16 | 27.18 | 28.1 | 27.03 | 27.59 | +1.17% | 110,955 | 305,364,727 |
| 2024-12-13 | 27.82 | 27.97 | 27.12 | 27.27 | -2.71% | 80,564 | 220,329,716 |
| 2024-12-12 | 27.5 | 28.13 | 27.44 | 28.03 | +1.48% | 82,737 | 230,963,114 |
| 2024-12-11 | 27.39 | 27.8 | 27.35 | 27.62 | +0.55% | 75,658 | 208,938,901 |
| 2024-12-10 | 27.63 | 28.1 | 27.33 | 27.47 | +1.85% | 118,030 | 327,783,228 |
| 2024-12-09 | 27.3 | 27.38 | 26.71 | 26.97 | -1.28% | 63,224 | 170,446,666 |
| 2024-12-06 | 27.18 | 27.55 | 26.81 | 27.32 | +0.55% | 79,519 | 216,441,679 |
| 2024-12-05 | 26.86 | 27.33 | 26.81 | 27.17 | +0.97% | 61,509 | 166,820,028 |
| 2024-12-04 | 27.3 | 27.36 | 26.68 | 26.91 | -1.39% | 58,747 | 158,255,969 |
| 2024-12-03 | 27.46 | 27.48 | 26.92 | 27.29 | -0.26% | 74,726 | 203,048,775 |
| 2024-12-02 | 27.09 | 27.68 | 26.88 | 27.36 | +0.85% | 86,660 | 236,650,955 |
| 2024-11-29 | 26.72 | 27.42 | 26.49 | 27.13 | +1.53% | 81,276 | 219,727,800 |
| 2024-11-28 | 27.24 | 27.47 | 26.65 | 26.72 | -2.3% | 69,482 | 188,045,489 |
| 2024-11-27 | 26.63 | 27.4 | 26.08 | 27.35 | +2.36% | 74,050 | 197,727,929 |
| 2024-11-26 | 27.3 | 27.32 | 26.62 | 26.72 | -2.02% | 64,210 | 173,004,159 |
| 2024-11-25 | 27.35 | 27.74 | 26.9 | 27.27 | -0.29% | 89,204 | 243,135,380 |
| 2024-11-22 | 29.21 | 29.22 | 27.35 | 27.35 | -5.88% | 109,770 | 308,795,234 |
| 2024-11-21 | 29.12 | 29.5 | 28.78 | 29.06 | -0.79% | 52,191 | 152,012,252 |
| 2024-11-20 | 28.95 | 29.7 | 28.75 | 29.29 | +1.07% | 69,087 | 201,298,490 |
| 2024-11-19 | 28.55 | 29.03 | 28.1 | 28.98 | +1.93% | 69,001 | 197,224,193 |
| 2024-11-18 | 29.33 | 29.55 | 28.18 | 28.43 | -2.9% | 98,212 | 281,543,828 |
| 2024-11-15 | 30.55 | 30.75 | 29.2 | 29.28 | -4.44% | 98,380 | 293,922,167 |
| 2024-11-14 | 31.68 | 31.68 | 30.45 | 30.64 | -3.68% | 81,574 | 252,783,306 |
| 2024-11-13 | 31.25 | 31.82 | 30.79 | 31.81 | +0.86% | 93,030 | 291,635,598 |
| 2024-11-12 | 32.75 | 32.75 | 31.27 | 31.54 | -3.72% | 158,560 | 505,503,879 |
| 2024-11-11 | 30.87 | 32.78 | 30.35 | 32.76 | +6.5% | 216,227 | 689,154,602 |
| 2024-11-08 | 30.85 | 31.71 | 30.5 | 30.76 | +0.2% | 167,099 | 518,447,770 |
| 2024-11-07 | 29.8 | 30.78 | 29.47 | 30.7 | +1.62% | 140,272 | 421,683,919 |
| 2024-11-06 | 30.3 | 30.63 | 29.12 | 30.21 | +0.83% | 220,780 | 664,538,009 |
| 2024-11-05 | 29.8 | 30.46 | 29.17 | 29.96 | +6.05% | 230,922 | 688,739,044 |
| 2024-11-04 | 27.98 | 29.75 | 27.82 | 28.25 | -5.77% | 302,899 | 871,687,776 |
| 2024-11-01 | 30.5 | 31.02 | 29.81 | 29.98 | -2.91% | 122,309 | 370,534,422 |
| 2024-10-31 | 30.49 | 31.5 | 29.96 | 30.88 | +1.28% | 141,830 | 434,994,088 |
| 2024-10-30 | 30.64 | 31.71 | 30.18 | 30.49 | -0.36% | 149,921 | 464,033,176 |
| 2024-10-29 | 31.45 | 32.1 | 30.52 | 30.6 | -3.98% | 174,391 | 545,177,142 |
| 2024-10-28 | 32.87 | 33.5 | 31.2 | 31.87 | -1.21% | 242,392 | 772,731,459 |
| 2024-10-25 | 31.5 | 34 | 31.5 | 32.26 | +11.32% | 411,514 | 1,350,546,799 |
| 2024-10-24 | 29.14 | 29.25 | 28.52 | 28.98 | -1.26% | 104,613 | 302,070,518 |
| 2024-10-23 | 28.14 | 29.8 | 27.73 | 29.35 | +4.23% | 209,347 | 609,538,417 |
| 2024-10-22 | 29 | 29 | 27.71 | 28.16 | -1.92% | 163,014 | 461,794,733 |
| 2024-10-21 | 27.24 | 29.68 | 27.01 | 28.71 | +6.93% | 248,766 | 711,466,406 |
| 2024-10-18 | 26.01 | 27.2 | 25.82 | 26.85 | +2.64% | 165,362 | 442,075,858 |
| 2024-10-17 | 26.2 | 26.6 | 25.97 | 26.16 | +0.31% | 100,688 | 264,883,270 |
| 2024-10-16 | 25.92 | 26.53 | 25.8 | 26.08 | -0.57% | 86,039 | 224,296,099 |
| 2024-10-15 | 26.53 | 27.36 | 26.08 | 26.23 | -2.13% | 136,047 | 363,728,749 |
| 2024-10-14 | 26.3 | 27.4 | 26.05 | 26.8 | +3.88% | 144,266 | 385,292,348 |
| 2024-10-11 | 27.02 | 27.28 | 25.49 | 25.8 | -3.19% | 118,647 | 311,780,613 |
| 2024-10-10 | 27.18 | 28.1 | 26.6 | 26.65 | -0.82% | 148,361 | 405,180,776 |
| 2024-10-09 | 30.9 | 30.9 | 26.81 | 26.87 | -16.24% | 297,549 | 858,183,620 |
| 2024-10-08 | 32.2 | 33.18 | 29 | 32.08 | +15.65% | 304,972 | 956,905,077 |
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：