股票概览
34.75
-3.28%
-1.18
36.01
开盘价
36.08
最高价
34.21
最低价
52,452
成交量
数据更新至: 2025-03-25
技术指标
38.01
MA5 (5日均线)
41.36
MA10 (10日均线)
38.00
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 | 36.01 | 36.08 | 34.21 | 34.75 | -3.28% | 52,452 | 183,436,055 |
| 2025-03-24 | 38 | 38.2 | 34.9 | 35.93 | -5.07% | 116,042 | 421,801,343 |
| 2025-03-21 | 40.43 | 40.43 | 37.85 | 37.85 | -6.73% | 105,369 | 407,349,043 |
| 2025-03-20 | 40.48 | 41.29 | 39.75 | 40.58 | -0.86% | 84,483 | 342,243,684 |
| 2025-03-19 | 41.58 | 41.58 | 39.54 | 40.93 | -2.55% | 127,239 | 514,879,988 |
| 2025-03-18 | 43.74 | 44.66 | 41.6 | 42 | -4.24% | 143,895 | 611,763,048 |
| 2025-03-17 | 42.97 | 44.44 | 41.53 | 43.86 | -1.22% | 154,878 | 669,174,359 |
| 2025-03-14 | 43.02 | 44.58 | 40.4 | 44.4 | +0.91% | 209,637 | 894,953,516 |
| 2025-03-13 | 46 | 47.27 | 42.01 | 44 | -10.71% | 223,565 | 994,182,548 |
| 2025-03-12 | 43.32 | 50.6 | 42.84 | 49.28 | +13.78% | 284,568 | 1,296,410,236 |
| 2025-03-11 | 43.02 | 45.29 | 41.38 | 43.31 | -3.33% | 263,611 | 1,141,448,922 |
| 2025-03-10 | 40.79 | 46.2 | 40.77 | 44.8 | +16.36% | 323,036 | 1,419,616,736 |
| 2025-03-07 | 31.9 | 38.5 | 31.78 | 38.5 | +20.01% | 291,345 | 1,065,811,374 |
| 2025-03-06 | 31.21 | 33.08 | 30.9 | 32.08 | +2.89% | 109,834 | 347,590,187 |
| 2025-03-05 | 31.82 | 31.82 | 31.11 | 31.18 | -2.99% | 41,009 | 128,532,285 |
| 2025-03-04 | 30.45 | 33.71 | 30.3 | 32.14 | +4.62% | 89,101 | 287,400,127 |
| 2025-03-03 | 30.6 | 31.33 | 30 | 30.72 | -0.84% | 48,363 | 148,249,164 |
| 2025-02-28 | 31.2 | 31.22 | 30 | 30.98 | -1.34% | 44,146 | 135,365,612 |
| 2025-02-27 | 31.1 | 31.8 | 30.7 | 31.4 | +0.32% | 50,889 | 158,662,310 |
| 2025-02-26 | 30.53 | 31.3 | 30.14 | 31.3 | +2.56% | 59,663 | 183,163,005 |
| 2025-02-25 | 30.11 | 31.12 | 29.98 | 30.52 | +0.07% | 60,503 | 184,913,217 |
| 2025-02-24 | 29.6 | 30.74 | 28.59 | 30.5 | +2.35% | 76,347 | 226,752,139 |
| 2025-02-21 | 29.3 | 29.99 | 28.48 | 29.8 | +0.71% | 72,369 | 211,669,465 |
| 2025-02-20 | 28.99 | 29.97 | 28.88 | 29.59 | +2.1% | 74,054 | 218,254,718 |
| 2025-02-19 | 28.73 | 29.53 | 28.59 | 28.98 | +0.76% | 43,186 | 125,804,530 |
| 2025-02-18 | 30.08 | 30.21 | 28.38 | 28.76 | -4.74% | 61,143 | 178,383,763 |
| 2025-02-17 | 30.85 | 31.16 | 29.66 | 30.19 | -1.76% | 51,484 | 157,105,089 |
| 2025-02-14 | 30.63 | 31.4 | 30.12 | 30.73 | -1.41% | 42,430 | 130,589,494 |
| 2025-02-13 | 31.5 | 31.96 | 31.1 | 31.17 | -1.14% | 37,022 | 116,676,638 |
| 2025-02-12 | 32.01 | 32.01 | 30.77 | 31.53 | -1.04% | 48,650 | 151,957,778 |
| 2025-02-11 | 32.38 | 32.45 | 31.54 | 31.86 | -2.69% | 51,310 | 163,757,509 |
| 2025-02-10 | 32 | 34.19 | 31.16 | 32.74 | +2.25% | 88,573 | 290,264,151 |
| 2025-02-07 | 31.88 | 32.75 | 31.18 | 32.02 | +1.14% | 81,642 | 261,584,556 |
| 2025-02-06 | 29.51 | 32.08 | 29.2 | 31.66 | +7.29% | 67,000 | 205,977,225 |
| 2025-02-05 | 29.78 | 30.15 | 28.7 | 29.51 | -0.71% | 37,612 | 110,560,281 |
| 2025-01-27 | 30.55 | 31.17 | 29.3 | 29.72 | -3.91% | 35,191 | 105,717,954 |
| 2025-01-24 | 30.76 | 31.06 | 30.3 | 30.93 | +0.55% | 50,982 | 156,910,143 |
| 2025-01-23 | 30 | 31.47 | 29.78 | 30.76 | +3.22% | 74,913 | 230,013,725 |
| 2025-01-22 | 30 | 30.23 | 29.58 | 29.8 | -0.96% | 32,681 | 97,751,776 |
| 2025-01-21 | 30.2 | 30.5 | 29.52 | 30.09 | -0.95% | 34,018 | 102,137,726 |
| 2025-01-20 | 29.95 | 30.38 | 28.91 | 30.38 | +3.05% | 55,974 | 166,313,960 |
| 2025-01-17 | 29.66 | 30.39 | 29.01 | 29.48 | -2.22% | 46,315 | 137,660,579 |
| 2025-01-16 | 29.87 | 31.8 | 27.6 | 30.15 | 0% | 103,912 | 312,275,535 |
| 2025-01-15 | 29.3 | 30.5 | 28.82 | 30.15 | +1.86% | 57,204 | 169,154,214 |
| 2025-01-14 | 27.98 | 29.65 | 27.68 | 29.6 | +5.9% | 55,717 | 162,330,129 |
| 2025-01-13 | 27.97 | 28.5 | 27.37 | 27.95 | -2.34% | 40,157 | 111,959,835 |
| 2025-01-10 | 28.1 | 29.59 | 28.08 | 28.62 | +0.88% | 55,695 | 160,788,791 |
| 2025-01-09 | 28.03 | 29.9 | 27.9 | 28.37 | -0.67% | 73,848 | 213,683,696 |
| 2025-01-08 | 27.9 | 29.2 | 26.55 | 28.56 | +1.64% | 68,807 | 191,721,190 |
| 2025-01-07 | 27.26 | 28.1 | 26.96 | 28.1 | +3.12% | 72,626 | 199,944,778 |
| 2025-01-06 | 25 | 27.26 | 24.14 | 27.25 | +6.7% | 87,919 | 230,325,686 |
| 2025-01-03 | 26 | 26.9 | 25.28 | 25.54 | -1.96% | 46,954 | 121,751,773 |
| 2025-01-02 | 25.69 | 26.89 | 24.99 | 26.05 | +1.44% | 53,625 | 140,446,696 |
| 2024-12-31 | 26.59 | 26.83 | 25.61 | 25.68 | -4.36% | 38,869 | 101,187,293 |
| 2024-12-30 | 25.41 | 27.53 | 25.21 | 26.85 | +4.03% | 59,367 | 157,632,727 |
| 2024-12-27 | 25.61 | 26.45 | 25.55 | 25.81 | +0.23% | 35,593 | 92,698,367 |
| 2024-12-26 | 25.33 | 26.34 | 25.29 | 25.75 | +1.66% | 28,063 | 72,154,267 |
| 2024-12-25 | 25.91 | 26.08 | 25.1 | 25.33 | -2.09% | 32,615 | 83,145,764 |
| 2024-12-24 | 26.34 | 26.95 | 25.15 | 25.87 | +1.05% | 40,919 | 106,313,294 |
| 2024-12-23 | 26.89 | 26.89 | 25.45 | 25.6 | -4.33% | 46,257 | 120,630,491 |
| 2024-12-20 | 25.8 | 27.6 | 25.56 | 26.76 | +4.82% | 64,415 | 172,078,656 |
| 2024-12-19 | 24.2 | 25.94 | 23.85 | 25.53 | +3.7% | 43,786 | 109,789,780 |
| 2024-12-18 | 24.57 | 24.98 | 23.9 | 24.62 | +1.53% | 35,362 | 86,542,151 |
| 2024-12-17 | 25.04 | 25.66 | 24.12 | 24.25 | -3.31% | 42,275 | 104,714,189 |
| 2024-12-16 | 26.01 | 26.31 | 24.97 | 25.08 | -4.38% | 52,343 | 133,265,039 |
| 2024-12-13 | 25.99 | 27.37 | 25.66 | 26.23 | +0.23% | 78,005 | 207,884,360 |
| 2024-12-12 | 25.84 | 26.4 | 25.29 | 26.17 | +1.47% | 52,876 | 136,820,502 |
| 2024-12-11 | 25.62 | 26.09 | 25.01 | 25.79 | 0% | 75,508 | 192,347,779 |
| 2024-12-10 | 26.9 | 27.19 | 25.77 | 25.79 | -1.38% | 119,108 | 314,209,825 |
| 2024-12-09 | 24.97 | 26.78 | 24.51 | 26.15 | +4.14% | 135,712 | 351,157,931 |
| 2024-12-06 | 24.58 | 25.13 | 23.97 | 25.11 | +2.2% | 113,348 | 278,336,956 |
| 2024-12-05 | 22 | 25 | 21.81 | 24.57 | +11.68% | 129,277 | 309,223,683 |
| 2024-12-04 | 22.33 | 22.56 | 21.9 | 22 | -2.14% | 23,333 | 51,838,331 |
| 2024-12-03 | 22.51 | 22.85 | 22.2 | 22.48 | -0.53% | 22,704 | 51,032,084 |
| 2024-12-02 | 22.42 | 22.67 | 22.32 | 22.6 | +0.67% | 27,971 | 62,988,890 |
| 2024-11-29 | 22.11 | 22.66 | 21.98 | 22.45 | +1.45% | 26,001 | 58,106,409 |
| 2024-11-28 | 22.21 | 22.75 | 21.95 | 22.13 | +0.36% | 31,291 | 70,056,528 |
| 2024-11-27 | 21.38 | 22.07 | 20.88 | 22.05 | +2.04% | 23,466 | 50,174,619 |
| 2024-11-26 | 22.45 | 22.49 | 21.46 | 21.61 | -2.83% | 22,572 | 49,325,011 |
| 2024-11-25 | 21.44 | 22.58 | 21.13 | 22.24 | +4.76% | 32,195 | 70,835,265 |
| 2024-11-22 | 22.45 | 22.62 | 21.11 | 21.23 | -5.81% | 26,348 | 57,550,631 |
| 2024-11-21 | 22.18 | 22.83 | 22.02 | 22.54 | +1.12% | 24,940 | 56,143,747 |
| 2024-11-20 | 22.02 | 22.38 | 21.95 | 22.29 | +0.27% | 20,637 | 45,778,141 |
| 2024-11-19 | 21.56 | 22.23 | 21.3 | 22.23 | +4.37% | 23,773 | 51,863,085 |
| 2024-11-18 | 21.82 | 22.05 | 20.93 | 21.3 | -2.25% | 22,525 | 48,021,705 |
| 2024-11-15 | 22.33 | 22.55 | 21.76 | 21.79 | -2.29% | 20,122 | 44,645,800 |
| 2024-11-14 | 23.17 | 23.22 | 22.26 | 22.3 | -4.41% | 26,961 | 61,015,490 |
| 2024-11-13 | 22.9 | 23.33 | 22.4 | 23.33 | +1.52% | 28,921 | 66,216,635 |
| 2024-11-12 | 23.48 | 23.66 | 22.79 | 22.98 | -1.54% | 36,308 | 84,384,668 |
| 2024-11-11 | 22.5 | 23.34 | 22.4 | 23.34 | +2.91% | 35,008 | 80,463,616 |
| 2024-11-08 | 23.25 | 23.59 | 22.61 | 22.68 | -0.53% | 40,865 | 94,333,160 |
| 2024-11-07 | 22.46 | 22.9 | 22.3 | 22.8 | +1.11% | 33,430 | 75,880,102 |
| 2024-11-06 | 22.52 | 22.85 | 22.2 | 22.55 | +1.08% | 37,098 | 83,802,292 |
| 2024-11-05 | 21.52 | 22.38 | 21.52 | 22.31 | +3.77% | 33,607 | 74,095,566 |
| 2024-11-04 | 20.78 | 21.57 | 20.78 | 21.5 | +3.46% | 19,174 | 40,940,286 |
| 2024-11-01 | 21.8 | 21.95 | 20.74 | 20.78 | -5.67% | 33,191 | 70,262,162 |
| 2024-10-31 | 21.72 | 22.09 | 21.53 | 22.03 | +1.47% | 24,054 | 52,622,594 |
| 2024-10-30 | 21.81 | 21.98 | 21.09 | 21.71 | -0.96% | 25,098 | 54,325,476 |
| 2024-10-29 | 22.9 | 22.9 | 21.85 | 21.92 | -3.99% | 37,175 | 82,827,993 |
| 2024-10-28 | 22.86 | 23.03 | 22.55 | 22.83 | -0.61% | 33,338 | 75,955,296 |
| 2024-10-25 | 22.97 | 23.28 | 22.72 | 22.97 | +1.77% | 37,348 | 85,837,908 |
| 2024-10-24 | 22.7 | 23.18 | 22.23 | 22.57 | -0.62% | 38,453 | 86,821,425 |
| 2024-10-23 | 23.1 | 23.49 | 22.61 | 22.71 | -3.32% | 54,273 | 125,070,917 |
| 2024-10-22 | 23.95 | 25.01 | 23.25 | 23.49 | +1.08% | 85,835 | 207,831,889 |
| 2024-10-21 | 22.62 | 23.77 | 22.54 | 23.24 | +1.57% | 69,172 | 159,747,760 |
| 2024-10-18 | 22.8 | 23.79 | 21.67 | 22.88 | +2.05% | 93,790 | 212,980,675 |
| 2024-10-17 | 20.34 | 23.93 | 20.23 | 22.42 | +11.43% | 66,417 | 143,730,590 |
| 2024-10-16 | 19.76 | 20.48 | 19.71 | 20.12 | 0% | 17,847 | 35,960,689 |
| 2024-10-15 | 20.71 | 20.88 | 20.12 | 20.12 | -3.27% | 24,570 | 50,320,529 |
| 2024-10-14 | 20.32 | 20.8 | 19.68 | 20.8 | +2.77% | 27,842 | 56,606,931 |
| 2024-10-11 | 21.5 | 21.66 | 20 | 20.24 | -6.73% | 30,673 | 63,352,748 |
| 2024-10-10 | 21.89 | 22.76 | 21.58 | 21.7 | +0.05% | 31,621 | 69,731,196 |
| 2024-10-09 | 23.66 | 23.66 | 21.67 | 21.69 | -12.26% | 46,105 | 105,166,359 |
| 2024-10-08 | 25 | 25.55 | 22.58 | 24.72 | +15.19% | 81,511 | 196,785,658 |
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：