股票概览
34.57
+0.23%
+0.08
34.46
开盘价
34.68
最高价
33.9
最低价
10,199
成交量
数据更新至: 2025-03-25
技术指标
35.27
MA5 (5日均线)
35.87
MA10 (10日均线)
35.81
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 | 34.46 | 34.68 | 33.9 | 34.57 | +0.23% | 10,199 | 34,921,312 |
| 2025-03-24 | 34.47 | 35.09 | 33.67 | 34.49 | -0.89% | 15,505 | 53,375,038 |
| 2025-03-21 | 35.92 | 35.92 | 34.69 | 34.8 | -3.2% | 21,424 | 75,295,561 |
| 2025-03-20 | 36.51 | 36.95 | 35.78 | 35.95 | -1.64% | 18,586 | 67,256,054 |
| 2025-03-19 | 37.15 | 37.53 | 36.27 | 36.55 | -2.64% | 23,342 | 85,590,402 |
| 2025-03-18 | 36.79 | 38.2 | 36.79 | 37.54 | +2.04% | 43,046 | 161,268,233 |
| 2025-03-17 | 36.71 | 37.45 | 36.65 | 36.79 | -2.26% | 46,422 | 171,284,482 |
| 2025-03-14 | 35.36 | 38.37 | 35.31 | 37.64 | +7.54% | 69,565 | 258,136,967 |
| 2025-03-13 | 35.22 | 35.5 | 34.76 | 35 | -1.05% | 16,633 | 58,364,218 |
| 2025-03-12 | 35.01 | 35.49 | 34.88 | 35.37 | +1.17% | 24,002 | 84,445,780 |
| 2025-03-11 | 35 | 35 | 34.46 | 34.96 | -0.43% | 18,612 | 64,570,616 |
| 2025-03-10 | 35.05 | 35.41 | 34.86 | 35.11 | -0.34% | 20,418 | 71,558,263 |
| 2025-03-07 | 35.39 | 35.68 | 34.77 | 35.23 | -1.76% | 34,344 | 120,711,442 |
| 2025-03-06 | 35.03 | 35.87 | 34.86 | 35.86 | +2.69% | 44,909 | 158,700,896 |
| 2025-03-05 | 34.93 | 35.09 | 34.45 | 34.92 | 0% | 36,476 | 126,922,109 |
| 2025-03-04 | 35.8 | 35.88 | 34.55 | 34.92 | -2.97% | 43,779 | 152,572,469 |
| 2025-03-03 | 38.5 | 39.2 | 35.82 | 35.99 | -10.25% | 70,634 | 261,320,274 |
| 2025-02-28 | 40 | 42.64 | 39.15 | 40.1 | +4.43% | 104,054 | 425,515,542 |
| 2025-02-27 | 32.5 | 38.4 | 32.5 | 38.4 | +20% | 66,477 | 245,135,509 |
| 2025-02-26 | 31.54 | 32.08 | 31.48 | 32 | +1.43% | 10,414 | 33,085,488 |
| 2025-02-25 | 32.14 | 32.4 | 31.31 | 31.55 | -0.47% | 10,493 | 33,227,261 |
| 2025-02-24 | 31.01 | 31.79 | 31.01 | 31.7 | +2.19% | 11,928 | 37,467,497 |
| 2025-02-21 | 31.13 | 31.2 | 30.48 | 31.02 | -0.29% | 7,576 | 23,335,598 |
| 2025-02-20 | 30.59 | 31.28 | 30.59 | 31.11 | +1.3% | 7,146 | 22,213,086 |
| 2025-02-19 | 30.02 | 30.79 | 30.02 | 30.71 | +1.22% | 5,939 | 18,091,053 |
| 2025-02-18 | 31.26 | 31.26 | 30.24 | 30.34 | -2.91% | 6,469 | 19,887,634 |
| 2025-02-17 | 30.65 | 31.55 | 30.65 | 31.25 | +1.99% | 7,577 | 23,583,950 |
| 2025-02-14 | 30.89 | 31.08 | 30.5 | 30.64 | -0.81% | 5,102 | 15,705,279 |
| 2025-02-13 | 31.31 | 31.37 | 30.8 | 30.89 | -1.22% | 6,311 | 19,592,448 |
| 2025-02-12 | 31.3 | 31.38 | 30.88 | 31.27 | -0.03% | 7,063 | 21,963,226 |
| 2025-02-11 | 31.69 | 31.69 | 30.9 | 31.28 | -0.67% | 6,244 | 19,447,468 |
| 2025-02-10 | 31.19 | 31.49 | 30.8 | 31.49 | +1.48% | 8,392 | 26,150,362 |
| 2025-02-07 | 30.58 | 31.4 | 30.46 | 31.03 | +1.57% | 8,005 | 24,798,821 |
| 2025-02-06 | 30.21 | 30.58 | 29.95 | 30.55 | +1.56% | 5,691 | 17,262,373 |
| 2025-02-05 | 30.3 | 30.69 | 29.86 | 30.08 | -0.73% | 5,156 | 15,504,684 |
| 2025-01-27 | 30.65 | 31.18 | 30.28 | 30.3 | -1.01% | 5,709 | 17,552,522 |
| 2025-01-24 | 30.16 | 30.64 | 29.99 | 30.61 | +1.22% | 5,430 | 16,471,925 |
| 2025-01-23 | 30.34 | 30.72 | 30.18 | 30.24 | +0.3% | 5,812 | 17,725,060 |
| 2025-01-22 | 30.34 | 30.64 | 30.01 | 30.15 | -1.7% | 4,306 | 13,031,654 |
| 2025-01-21 | 30.7 | 30.84 | 30.15 | 30.67 | +0.26% | 5,761 | 17,537,273 |
| 2025-01-20 | 30.4 | 30.82 | 30.07 | 30.59 | +1.39% | 6,054 | 18,504,080 |
| 2025-01-17 | 29.5 | 30.36 | 29.5 | 30.17 | +0.6% | 5,047 | 15,157,614 |
| 2025-01-16 | 30.17 | 30.74 | 29.68 | 29.99 | -0.2% | 6,307 | 18,987,556 |
| 2025-01-15 | 30.28 | 30.77 | 29.9 | 30.05 | -0.17% | 6,931 | 20,982,786 |
| 2025-01-14 | 28.8 | 30.25 | 28.72 | 30.1 | +3.94% | 7,732 | 23,016,451 |
| 2025-01-13 | 28.51 | 29.15 | 28.15 | 28.96 | 0% | 5,780 | 16,625,579 |
| 2025-01-10 | 29.9 | 29.9 | 28.96 | 28.96 | -3.14% | 4,388 | 12,917,535 |
| 2025-01-09 | 29.81 | 30.33 | 29.35 | 29.9 | +0.3% | 5,388 | 16,148,198 |
| 2025-01-08 | 29.6 | 30.17 | 28.88 | 29.81 | 0% | 7,711 | 22,842,903 |
| 2025-01-07 | 29.18 | 29.81 | 28.67 | 29.81 | +1.95% | 6,274 | 18,361,029 |
| 2025-01-06 | 29.83 | 30.17 | 28.29 | 29.24 | -2.11% | 9,295 | 27,219,357 |
| 2025-01-03 | 31.88 | 32.12 | 29.75 | 29.87 | -6.3% | 13,233 | 40,524,093 |
| 2025-01-02 | 31.99 | 33.5 | 31.68 | 31.88 | -0.99% | 12,962 | 42,238,433 |
| 2024-12-31 | 32.81 | 33.47 | 31.96 | 32.2 | -1.83% | 9,071 | 29,726,218 |
| 2024-12-30 | 33.21 | 33.44 | 32.43 | 32.8 | -2.21% | 9,309 | 30,571,284 |
| 2024-12-27 | 34.39 | 34.48 | 33.38 | 33.54 | -0.71% | 15,574 | 52,613,708 |
| 2024-12-26 | 32.52 | 33.78 | 32.52 | 33.78 | +2.99% | 10,008 | 33,307,698 |
| 2024-12-25 | 33.19 | 33.4 | 31.94 | 32.8 | -1.83% | 9,459 | 30,832,991 |
| 2024-12-24 | 32.85 | 33.44 | 32.5 | 33.41 | +1.74% | 8,470 | 28,073,151 |
| 2024-12-23 | 34.38 | 34.52 | 32.71 | 32.84 | -4.84% | 12,326 | 41,181,817 |
| 2024-12-20 | 33.97 | 35.34 | 33.97 | 34.51 | +1.77% | 12,881 | 44,878,701 |
| 2024-12-19 | 33.68 | 34.09 | 33.14 | 33.91 | -0.53% | 11,254 | 37,853,137 |
| 2024-12-18 | 34.54 | 34.74 | 33.73 | 34.09 | -1.45% | 13,277 | 45,307,860 |
| 2024-12-17 | 36.13 | 36.13 | 34.46 | 34.59 | -4.5% | 16,932 | 59,240,041 |
| 2024-12-16 | 37.22 | 37.82 | 35.79 | 36.22 | -2.58% | 23,102 | 84,887,574 |
| 2024-12-13 | 39.28 | 39.28 | 37.1 | 37.18 | -6.11% | 38,724 | 145,990,172 |
| 2024-12-12 | 36.8 | 39.9 | 36.5 | 39.6 | +9.09% | 56,364 | 214,566,750 |
| 2024-12-11 | 35 | 37.5 | 35 | 36.3 | +3.71% | 33,656 | 123,149,284 |
| 2024-12-10 | 36 | 38.46 | 34.9 | 35 | +2.34% | 35,338 | 128,070,115 |
| 2024-12-09 | 34.32 | 35.37 | 33.92 | 34.2 | -0.35% | 12,984 | 44,835,386 |
| 2024-12-06 | 34.37 | 34.53 | 33.87 | 34.32 | -0.38% | 11,069 | 37,876,033 |
| 2024-12-05 | 34.87 | 34.87 | 34.03 | 34.45 | -1.43% | 11,228 | 38,596,457 |
| 2024-12-04 | 34.64 | 35.94 | 34.1 | 34.95 | +0.26% | 18,162 | 63,870,431 |
| 2024-12-03 | 35.44 | 35.79 | 34.4 | 34.86 | -1.8% | 16,830 | 58,522,545 |
| 2024-12-02 | 35.01 | 36.2 | 34.61 | 35.5 | +1.43% | 29,811 | 106,070,406 |
| 2024-11-29 | 32.95 | 35.53 | 32.95 | 35 | +6.29% | 29,951 | 103,507,441 |
| 2024-11-28 | 33.02 | 33.53 | 32.81 | 32.93 | +0.06% | 10,684 | 35,410,858 |
| 2024-11-27 | 32.11 | 32.91 | 31 | 32.91 | +3.23% | 13,815 | 44,330,450 |
| 2024-11-26 | 31.67 | 32.5 | 31.66 | 31.88 | +0.69% | 8,460 | 27,185,525 |
| 2024-11-25 | 30.83 | 31.77 | 30.61 | 31.66 | +2.73% | 6,808 | 21,358,060 |
| 2024-11-22 | 32.49 | 32.75 | 30.65 | 30.82 | -5.55% | 10,731 | 34,092,555 |
| 2024-11-21 | 32.51 | 33.4 | 32.1 | 32.63 | +0.46% | 9,593 | 31,295,790 |
| 2024-11-20 | 32.27 | 32.62 | 31.7 | 32.48 | +1.09% | 7,979 | 25,719,515 |
| 2024-11-19 | 31.72 | 32.23 | 31.23 | 32.13 | +1.84% | 7,000 | 22,241,309 |
| 2024-11-18 | 33 | 33.73 | 31.4 | 31.55 | -4.39% | 11,165 | 35,924,563 |
| 2024-11-15 | 33.49 | 34.09 | 32.98 | 33 | -1.52% | 10,325 | 34,732,034 |
| 2024-11-14 | 35.01 | 35.01 | 33.48 | 33.51 | -5.61% | 16,566 | 56,710,340 |
| 2024-11-13 | 34.88 | 35.8 | 34.35 | 35.5 | +4.11% | 31,206 | 109,852,448 |
| 2024-11-12 | 34.32 | 34.93 | 33.69 | 34.1 | -0.7% | 17,581 | 60,478,270 |
| 2024-11-11 | 34.52 | 34.7 | 33.5 | 34.34 | -1.66% | 22,913 | 77,741,420 |
| 2024-11-08 | 35.7 | 36.25 | 34.22 | 34.92 | -0.23% | 33,692 | 117,780,590 |
| 2024-11-07 | 31.5 | 35.4 | 31.5 | 35 | +9.92% | 39,889 | 135,783,859 |
| 2024-11-06 | 31.52 | 32.23 | 31.41 | 31.84 | +1.24% | 10,806 | 34,381,491 |
| 2024-11-05 | 30.97 | 31.55 | 30.69 | 31.45 | +1.62% | 10,842 | 33,929,434 |
| 2024-11-04 | 30.38 | 31.08 | 30.09 | 30.95 | +1.24% | 11,767 | 36,049,494 |
| 2024-11-01 | 30.91 | 31.69 | 30.32 | 30.57 | -1.13% | 11,729 | 36,163,966 |
| 2024-10-31 | 30.87 | 31.29 | 30.61 | 30.92 | -0.03% | 7,872 | 24,329,663 |
| 2024-10-30 | 32.05 | 32.26 | 30.5 | 30.93 | -4% | 15,028 | 46,837,895 |
| 2024-10-29 | 33.31 | 33.95 | 32.03 | 32.22 | -2.45% | 8,909 | 29,123,792 |
| 2024-10-28 | 32.35 | 33.03 | 32.12 | 33.03 | +2.1% | 7,728 | 25,315,371 |
| 2024-10-25 | 32.2 | 32.59 | 32.08 | 32.35 | +0.87% | 5,477 | 17,692,304 |
| 2024-10-24 | 32.21 | 32.6 | 31.93 | 32.07 | -0.96% | 5,575 | 17,931,976 |
| 2024-10-23 | 33.2 | 33.2 | 32.1 | 32.38 | -1.88% | 8,693 | 28,231,552 |
| 2024-10-22 | 31.88 | 33.28 | 31.77 | 33 | +3.51% | 11,553 | 37,732,283 |
| 2024-10-21 | 31.59 | 32.45 | 31.42 | 31.88 | +0.92% | 8,368 | 26,688,442 |
| 2024-10-18 | 30.62 | 32.19 | 30.34 | 31.59 | +3.13% | 9,186 | 28,731,254 |
| 2024-10-17 | 30.51 | 31.21 | 30.51 | 30.63 | +0.46% | 5,616 | 17,346,375 |
| 2024-10-16 | 30.5 | 31.18 | 30 | 30.49 | -1.26% | 4,884 | 14,980,603 |
| 2024-10-15 | 31.27 | 32.09 | 30.86 | 30.88 | -2.25% | 8,039 | 25,262,072 |
| 2024-10-14 | 31.17 | 31.69 | 30.35 | 31.59 | +0.38% | 11,094 | 34,471,818 |
| 2024-10-11 | 31.39 | 33.41 | 30.86 | 31.47 | +0.16% | 14,365 | 46,304,818 |
| 2024-10-10 | 31.56 | 32.57 | 30.94 | 31.42 | +1.32% | 10,546 | 33,454,117 |
| 2024-10-09 | 34.02 | 34.5 | 31.01 | 31.01 | -13.86% | 18,460 | 60,608,179 |
| 2024-10-08 | 39.3 | 39.3 | 33.41 | 36 | +8.3% | 25,111 | 90,236,356 |
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：