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 |
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：