股票概览
34.9
-0.09%
-0.03
34.76
开盘价
35.77
最高价
34.61
最低价
15,564
成交量
数据更新至: 2025-03-25
技术指标
34.94
MA5 (5日均线)
34.74
MA10 (10日均线)
33.92
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 | 34.76 | 35.77 | 34.61 | 34.9 | -0.09% | 15,564 | 54,993,470 |
| 2025-03-24 | 34.25 | 36.25 | 34.25 | 34.93 | +1.54% | 20,979 | 73,765,657 |
| 2025-03-21 | 35.23 | 35.5 | 34.11 | 34.4 | -3.07% | 16,213 | 56,092,448 |
| 2025-03-20 | 34.81 | 36.13 | 34.81 | 35.49 | +1.52% | 19,160 | 68,085,547 |
| 2025-03-19 | 35.3 | 35.76 | 34.7 | 34.96 | -1.24% | 13,556 | 47,672,513 |
| 2025-03-18 | 35.39 | 35.64 | 34.64 | 35.4 | +0.54% | 20,660 | 72,444,869 |
| 2025-03-17 | 34.16 | 35.34 | 33.54 | 35.21 | +4.14% | 22,870 | 79,279,986 |
| 2025-03-14 | 33.63 | 33.99 | 33.31 | 33.81 | +0.6% | 12,810 | 43,046,034 |
| 2025-03-13 | 34.8 | 34.99 | 33.38 | 33.61 | -3.06% | 16,180 | 54,686,562 |
| 2025-03-12 | 35.06 | 35.4 | 34.6 | 34.67 | -1.31% | 11,223 | 39,114,522 |
| 2025-03-11 | 34 | 36.37 | 34 | 35.13 | +2.09% | 26,201 | 91,771,824 |
| 2025-03-10 | 33.44 | 34.48 | 33.09 | 34.41 | +3.24% | 18,934 | 64,407,762 |
| 2025-03-07 | 32.6 | 33.72 | 32.05 | 33.33 | +2.24% | 13,413 | 44,514,230 |
| 2025-03-06 | 32.83 | 32.96 | 32.48 | 32.6 | +0.22% | 7,966 | 26,075,590 |
| 2025-03-05 | 32.46 | 32.7 | 32.02 | 32.53 | -0.28% | 6,244 | 20,174,493 |
| 2025-03-04 | 32.13 | 32.92 | 31.66 | 32.62 | +2.03% | 9,864 | 32,116,085 |
| 2025-03-03 | 32.22 | 32.65 | 31.63 | 31.97 | +0.38% | 14,230 | 45,736,223 |
| 2025-02-28 | 33.2 | 33.2 | 31.75 | 31.85 | -4.15% | 15,214 | 49,025,942 |
| 2025-02-27 | 33.74 | 33.9 | 32.73 | 33.23 | -0.36% | 13,791 | 45,708,072 |
| 2025-02-26 | 33.58 | 33.99 | 33.18 | 33.35 | -0.68% | 10,187 | 34,231,239 |
| 2025-02-25 | 33.03 | 34.08 | 33.03 | 33.58 | +0.18% | 11,533 | 38,688,989 |
| 2025-02-24 | 33.86 | 33.92 | 33.01 | 33.52 | -0.95% | 13,330 | 44,611,187 |
| 2025-02-21 | 33.04 | 34 | 32.57 | 33.84 | +2.51% | 29,114 | 97,195,228 |
| 2025-02-20 | 33.41 | 34.3 | 33 | 33.01 | +0.12% | 26,403 | 88,013,213 |
| 2025-02-19 | 32.01 | 33.05 | 31.72 | 32.97 | +1.6% | 28,808 | 94,313,857 |
| 2025-02-18 | 31.15 | 33.29 | 30.8 | 32.45 | +4.24% | 49,369 | 160,598,734 |
| 2025-02-17 | 30.68 | 31.15 | 30.35 | 31.13 | +1.4% | 12,432 | 38,464,314 |
| 2025-02-14 | 30.2 | 30.85 | 30.03 | 30.7 | +1.72% | 20,260 | 61,645,207 |
| 2025-02-13 | 30.77 | 30.87 | 30.1 | 30.18 | -2.04% | 13,268 | 40,385,005 |
| 2025-02-12 | 30.78 | 30.93 | 30.34 | 30.81 | +0.13% | 10,434 | 32,033,345 |
| 2025-02-11 | 31.11 | 31.15 | 30.44 | 30.77 | -1.16% | 10,936 | 33,580,843 |
| 2025-02-10 | 31.02 | 31.3 | 30.67 | 31.13 | +0.65% | 11,933 | 36,920,745 |
| 2025-02-07 | 31.7 | 31.7 | 30.5 | 30.93 | -1.65% | 20,060 | 62,350,875 |
| 2025-02-06 | 30.78 | 31.46 | 30.62 | 31.45 | +2.14% | 11,568 | 36,149,351 |
| 2025-02-05 | 31.08 | 31.12 | 30.3 | 30.79 | -0.03% | 8,333 | 25,569,091 |
| 2025-01-27 | 31.2 | 31.34 | 30.5 | 30.8 | -0.96% | 8,089 | 25,026,328 |
| 2025-01-24 | 30.83 | 31.45 | 30.81 | 31.1 | -0.16% | 9,906 | 30,813,416 |
| 2025-01-23 | 31.21 | 31.68 | 30.65 | 31.15 | +0.45% | 15,118 | 47,070,559 |
| 2025-01-22 | 31.21 | 31.51 | 30.76 | 31.01 | -1.15% | 10,827 | 33,593,885 |
| 2025-01-21 | 31.1 | 31.45 | 30.73 | 31.37 | +1.16% | 10,666 | 33,239,835 |
| 2025-01-20 | 30.66 | 31.4 | 30.61 | 31.01 | +1.44% | 11,415 | 35,357,827 |
| 2025-01-17 | 30.47 | 31.13 | 30.2 | 30.57 | 0% | 8,919 | 27,284,871 |
| 2025-01-16 | 31.19 | 31.68 | 30.41 | 30.57 | -1.7% | 13,390 | 41,408,955 |
| 2025-01-15 | 31 | 31.9 | 30.93 | 31.1 | +0.91% | 16,104 | 50,474,432 |
| 2025-01-14 | 29.81 | 31 | 29.7 | 30.82 | +5.58% | 25,890 | 79,059,792 |
| 2025-01-13 | 29.15 | 29.5 | 28.83 | 29.19 | -0.88% | 5,496 | 16,011,460 |
| 2025-01-10 | 29.85 | 30.15 | 29.4 | 29.45 | -1.37% | 8,347 | 24,859,062 |
| 2025-01-09 | 29.59 | 30.2 | 29.42 | 29.86 | +0.57% | 11,036 | 32,962,993 |
| 2025-01-08 | 29.41 | 29.9 | 28.59 | 29.69 | +0.47% | 10,041 | 29,343,633 |
| 2025-01-07 | 29 | 29.73 | 28.75 | 29.55 | +1.9% | 6,135 | 18,076,049 |
| 2025-01-06 | 28.66 | 29.49 | 28.4 | 29 | +1.15% | 7,427 | 21,514,914 |
| 2025-01-03 | 29.23 | 29.53 | 28.51 | 28.67 | -1.75% | 9,317 | 26,980,529 |
| 2025-01-02 | 29.08 | 30.03 | 28.81 | 29.18 | 0% | 13,147 | 38,595,412 |
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：