股票概览
33.96
-0.88%
-0.3
34.26
开盘价
34.39
最高价
33.71
最低价
90,334
成交量
数据更新至: 2025-03-25
技术指标
35.20
MA5 (5日均线)
35.84
MA10 (10日均线)
36.55
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 | 34.26 | 34.39 | 33.71 | 33.96 | -0.88% | 90,334 | 307,087,241 |
| 2025-03-24 | 34.86 | 34.88 | 33.58 | 34.26 | -2.45% | 277,220 | 945,761,198 |
| 2025-03-21 | 36.05 | 36.08 | 35.05 | 35.12 | -2.9% | 219,349 | 777,641,785 |
| 2025-03-20 | 36.4 | 36.69 | 36.15 | 36.17 | -0.85% | 148,416 | 539,796,327 |
| 2025-03-19 | 36.63 | 36.93 | 36.41 | 36.48 | -0.95% | 146,712 | 536,644,663 |
| 2025-03-18 | 36.8 | 37.29 | 36.58 | 36.83 | +0.88% | 205,557 | 759,561,402 |
| 2025-03-17 | 36.45 | 36.75 | 36.21 | 36.51 | +0.3% | 172,257 | 629,323,102 |
| 2025-03-14 | 35.85 | 36.5 | 35.77 | 36.4 | +1.79% | 231,400 | 838,584,857 |
| 2025-03-13 | 36.76 | 36.79 | 35.51 | 35.76 | -3.01% | 285,740 | 1,029,680,766 |
| 2025-03-12 | 36.8 | 37.3 | 36.61 | 36.87 | +0.68% | 233,666 | 863,224,022 |
| 2025-03-11 | 36.49 | 36.87 | 36.3 | 36.62 | -0.92% | 199,146 | 727,308,860 |
| 2025-03-10 | 36.92 | 37.1 | 36.5 | 36.96 | +0.14% | 200,735 | 738,319,716 |
| 2025-03-07 | 37.3 | 37.46 | 36.67 | 36.91 | -1.7% | 296,486 | 1,098,762,515 |
| 2025-03-06 | 37.03 | 37.77 | 37.03 | 37.55 | +1.65% | 362,076 | 1,356,527,539 |
| 2025-03-05 | 37.08 | 37.57 | 36.58 | 36.94 | -0.38% | 267,135 | 987,866,055 |
| 2025-03-04 | 35.85 | 37.4 | 35.75 | 37.08 | +2.69% | 340,159 | 1,249,998,399 |
| 2025-03-03 | 36.56 | 36.8 | 35.8 | 36.11 | -0.61% | 274,887 | 999,187,904 |
| 2025-02-28 | 38.12 | 38.38 | 36.1 | 36.33 | -5.76% | 475,835 | 1,766,574,544 |
| 2025-02-27 | 39.69 | 39.8 | 38 | 38.55 | -2.85% | 506,089 | 1,963,186,330 |
| 2025-02-26 | 39.77 | 39.93 | 38.71 | 39.68 | -0.05% | 495,484 | 1,947,077,502 |
| 2025-02-25 | 39 | 40.69 | 38.81 | 39.7 | -0.2% | 650,653 | 2,599,296,116 |
| 2025-02-24 | 39.59 | 40.25 | 39.14 | 39.78 | -0.55% | 547,085 | 2,172,890,598 |
| 2025-02-21 | 38.69 | 40.35 | 38.28 | 40 | +3.39% | 905,685 | 3,592,997,154 |
| 2025-02-20 | 39.19 | 39.55 | 38.31 | 38.69 | -1.28% | 436,433 | 1,693,430,883 |
| 2025-02-19 | 37.06 | 39.66 | 37.05 | 39.19 | +5.01% | 723,507 | 2,794,324,909 |
| 2025-02-18 | 38.96 | 39.28 | 36.98 | 37.32 | -5.16% | 555,245 | 2,120,384,371 |
| 2025-02-17 | 38.9 | 39.6 | 38.61 | 39.35 | +1.16% | 595,410 | 2,324,352,014 |
| 2025-02-14 | 39.2 | 39.28 | 38.21 | 38.9 | -1.14% | 496,609 | 1,921,237,363 |
| 2025-02-13 | 40.59 | 40.59 | 39.12 | 39.35 | -3.2% | 703,696 | 2,788,208,482 |
| 2025-02-12 | 37.75 | 40.99 | 37.68 | 40.65 | +7.06% | 1,116,299 | 4,412,026,904 |
| 2025-02-11 | 38.7 | 38.71 | 37.61 | 37.97 | -2.32% | 428,017 | 1,627,368,779 |
| 2025-02-10 | 38.69 | 38.96 | 38.2 | 38.87 | +0.49% | 524,474 | 2,028,858,273 |
| 2025-02-07 | 38.01 | 39.44 | 37.78 | 38.68 | +1.55% | 796,174 | 3,070,524,741 |
| 2025-02-06 | 36.8 | 38.15 | 36.38 | 38.09 | +2.95% | 551,218 | 2,076,194,328 |
| 2025-02-05 | 36.93 | 37.55 | 36.56 | 37 | +2.52% | 406,110 | 1,504,450,230 |
| 2025-01-27 | 37.7 | 37.84 | 36.05 | 36.09 | -4.27% | 358,678 | 1,318,271,027 |
| 2025-01-24 | 37.35 | 37.74 | 37 | 37.7 | +0.43% | 405,418 | 1,518,758,420 |
| 2025-01-23 | 38.54 | 39 | 37.51 | 37.54 | -1.29% | 624,576 | 2,390,655,756 |
| 2025-01-22 | 37.65 | 38.98 | 37.37 | 38.03 | +2.15% | 676,147 | 2,589,777,811 |
| 2025-01-21 | 37.36 | 37.58 | 36.75 | 37.23 | +0.13% | 418,736 | 1,555,930,156 |
| 2025-01-20 | 37.69 | 37.95 | 36.9 | 37.18 | -0.91% | 498,454 | 1,862,729,984 |
| 2025-01-17 | 36.47 | 38.62 | 36.19 | 37.52 | +1.6% | 778,132 | 2,909,009,280 |
| 2025-01-16 | 36.86 | 37.67 | 35.84 | 36.93 | +0.3% | 665,857 | 2,447,818,253 |
| 2025-01-15 | 36.66 | 37.81 | 36.2 | 36.82 | +1.15% | 719,988 | 2,650,693,564 |
| 2025-01-14 | 34.45 | 36.45 | 34.05 | 36.4 | +6.84% | 658,468 | 2,337,908,045 |
| 2025-01-13 | 33.5 | 34.5 | 33.28 | 34.07 | -1.9% | 406,851 | 1,376,787,620 |
| 2025-01-10 | 35.09 | 36.88 | 34.71 | 34.73 | -1.84% | 691,792 | 2,481,817,551 |
| 2025-01-09 | 34.33 | 36.19 | 34.33 | 35.38 | +2.11% | 627,538 | 2,232,060,329 |
| 2025-01-08 | 34.5 | 35.14 | 33.19 | 34.65 | -1.06% | 561,185 | 1,928,957,143 |
| 2025-01-07 | 34 | 35.21 | 33.86 | 35.02 | +4.07% | 602,552 | 2,080,795,341 |
| 2025-01-06 | 34.8 | 35.48 | 33.5 | 33.65 | -4.16% | 508,647 | 1,743,211,465 |
| 2025-01-03 | 37.19 | 37.36 | 35.01 | 35.11 | -5.08% | 583,524 | 2,092,918,397 |
| 2025-01-02 | 39.29 | 39.45 | 36.47 | 36.99 | -6.78% | 780,301 | 2,943,317,783 |
| 2024-12-31 | 42.4 | 42.59 | 39.6 | 39.68 | -5.7% | 675,733 | 2,747,243,541 |
| 2024-12-30 | 42.59 | 43.5 | 42.01 | 42.08 | -2.57% | 634,919 | 2,699,100,520 |
| 2024-12-27 | 44.52 | 46 | 43.18 | 43.19 | -4.02% | 978,917 | 4,361,345,491 |
| 2024-12-26 | 44.68 | 46.25 | 44.55 | 45 | -0.16% | 821,706 | 3,732,976,054 |
| 2024-12-25 | 45.01 | 46.16 | 44.38 | 45.07 | -2.02% | 897,326 | 4,065,235,958 |
| 2024-12-24 | 43.3 | 47.47 | 42.03 | 46 | +5.75% | 1,471,312 | 6,541,846,117 |
| 2024-12-23 | 43.98 | 45.22 | 42.9 | 43.5 | -0.14% | 1,531,879 | 6,747,192,893 |
| 2024-12-20 | 39.32 | 43.56 | 39.28 | 43.56 | +10% | 1,189,226 | 5,035,546,003 |
| 2024-12-19 | 38.82 | 40.4 | 38.78 | 39.6 | -0.83% | 484,259 | 1,911,417,942 |
| 2024-12-18 | 39.07 | 40.96 | 38.08 | 39.93 | +2.91% | 621,572 | 2,458,104,449 |
| 2024-12-17 | 40.5 | 40.58 | 38.8 | 38.8 | -5.27% | 551,245 | 2,175,693,940 |
| 2024-12-16 | 41.5 | 42.88 | 40.5 | 40.96 | -2.48% | 926,796 | 3,873,688,115 |
| 2024-12-13 | 40 | 43.14 | 39.81 | 42 | +4.01% | 1,226,834 | 5,084,736,534 |
| 2024-12-12 | 40.11 | 40.5 | 39.16 | 40.38 | -1.78% | 836,952 | 3,327,817,701 |
| 2024-12-11 | 38.56 | 41.65 | 38.32 | 41.11 | +8.33% | 1,289,063 | 5,196,366,677 |
| 2024-12-10 | 39.59 | 39.8 | 37.91 | 37.95 | -0.39% | 453,323 | 1,754,825,434 |
| 2024-12-09 | 38.95 | 39.01 | 37.85 | 38.1 | -2.63% | 399,905 | 1,531,964,184 |
| 2024-12-06 | 39.34 | 39.85 | 38.4 | 39.13 | -1.31% | 551,084 | 2,157,650,988 |
| 2024-12-05 | 39.12 | 40.59 | 38.9 | 39.65 | -1.56% | 622,333 | 2,474,021,019 |
| 2024-12-04 | 41.6 | 43.3 | 40.12 | 40.28 | +2.23% | 1,087,454 | 4,524,164,202 |
| 2024-12-03 | 39.1 | 40.68 | 37.89 | 39.4 | +1.34% | 837,915 | 3,281,456,840 |
| 2024-12-02 | 38.48 | 39.24 | 38.12 | 38.88 | +1.07% | 561,775 | 2,170,818,264 |
| 2024-11-29 | 37.5 | 39.19 | 37 | 38.47 | +1.61% | 652,517 | 2,490,956,869 |
| 2024-11-28 | 37.97 | 39 | 37.4 | 37.86 | -0.21% | 625,591 | 2,391,427,918 |
| 2024-11-27 | 37 | 38 | 36.05 | 37.94 | +0.9% | 542,228 | 2,008,386,371 |
| 2024-11-26 | 37.67 | 39.19 | 37.47 | 37.6 | +0.86% | 535,520 | 2,050,968,801 |
| 2024-11-25 | 38.06 | 38.6 | 36.47 | 37.28 | -2.92% | 566,822 | 2,112,426,362 |
| 2024-11-22 | 40.91 | 41.5 | 38.33 | 38.4 | -6.41% | 654,185 | 2,605,500,236 |
| 2024-11-21 | 40.68 | 41.7 | 40.4 | 41.03 | +0.07% | 668,492 | 2,748,549,203 |
| 2024-11-20 | 40.7 | 41.39 | 39.68 | 41 | +0.54% | 688,617 | 2,781,278,663 |
| 2024-11-19 | 39.9 | 41 | 38.26 | 40.78 | +2.23% | 775,798 | 3,068,844,226 |
| 2024-11-18 | 38.86 | 41.5 | 38.2 | 39.89 | +1.32% | 753,150 | 3,002,247,168 |
| 2024-11-15 | 43.15 | 43.95 | 39.37 | 39.37 | -9.99% | 905,524 | 3,731,154,705 |
| 2024-11-14 | 44.13 | 45.58 | 43.5 | 43.74 | -2.08% | 567,289 | 2,518,071,052 |
| 2024-11-13 | 45.78 | 45.78 | 43.71 | 44.67 | -3.6% | 806,933 | 3,593,275,980 |
| 2024-11-12 | 44.1 | 47.94 | 43.1 | 46.34 | +3.46% | 1,292,994 | 5,951,855,136 |
| 2024-11-11 | 43.95 | 46 | 43.92 | 44.79 | +0.76% | 999,369 | 4,508,013,429 |
| 2024-11-08 | 45.2 | 46.8 | 44 | 44.45 | -1.57% | 1,095,038 | 5,006,121,959 |
| 2024-11-07 | 46.69 | 46.69 | 43.09 | 45.16 | -3.26% | 1,181,484 | 5,295,641,651 |
| 2024-11-06 | 43.96 | 48.2 | 43.16 | 46.68 | +6.21% | 1,484,280 | 6,787,264,269 |
| 2024-11-05 | 42.45 | 44.88 | 42.45 | 43.95 | +3.58% | 1,219,983 | 5,337,225,551 |
| 2024-11-04 | 41.58 | 46.4 | 41.58 | 42.43 | -8.16% | 1,526,777 | 6,532,972,692 |
| 2024-11-01 | 49.9 | 50.33 | 46.2 | 46.2 | -9.99% | 1,295,042 | 6,157,141,450 |
| 2024-10-31 | 48.58 | 53.33 | 46.9 | 51.33 | +5.88% | 2,051,189 | 10,438,091,539 |
| 2024-10-30 | 44 | 49.6 | 42.98 | 48.48 | +7.02% | 2,035,822 | 9,352,723,680 |
| 2024-10-29 | 46.64 | 51 | 44.6 | 45.3 | -2.89% | 2,249,317 | 10,859,513,418 |
| 2024-10-28 | 40.6 | 46.65 | 40.6 | 46.65 | +10% | 2,171,036 | 9,627,919,536 |
| 2024-10-25 | 40.5 | 42.81 | 38.95 | 42.41 | +8.88% | 2,465,948 | 10,125,209,945 |
| 2024-10-24 | 35.13 | 38.95 | 35.12 | 38.95 | +10% | 1,526,810 | 5,682,119,298 |
| 2024-10-23 | 38.03 | 39.87 | 34.58 | 35.41 | -5.04% | 2,909,796 | 10,973,052,565 |
| 2024-10-22 | 37.29 | 37.29 | 36.5 | 37.29 | +10% | 629,506 | 2,344,855,116 |
| 2024-10-21 | 33.9 | 33.9 | 33.9 | 33.9 | +9.99% | 82,172 | 278,562,334 |
| 2024-10-18 | 27.86 | 30.82 | 27.81 | 30.82 | +9.99% | 1,250,675 | 3,773,113,093 |
| 2024-10-17 | 28.85 | 29.04 | 27.88 | 28.02 | -1.09% | 738,258 | 2,103,646,016 |
| 2024-10-16 | 27.2 | 28.83 | 27.2 | 28.33 | -0.46% | 645,992 | 1,824,440,058 |
| 2024-10-15 | 29.2 | 30.28 | 28.1 | 28.46 | -2.57% | 1,122,148 | 3,276,199,588 |
| 2024-10-14 | 27 | 29.92 | 26.25 | 29.21 | +7.39% | 1,132,402 | 3,168,903,332 |
| 2024-10-11 | 26.8 | 28.4 | 26.56 | 27.2 | -1.81% | 831,436 | 2,285,938,683 |
| 2024-10-10 | 29.92 | 29.96 | 27.46 | 27.7 | -9.03% | 1,348,132 | 3,858,819,488 |
| 2024-10-09 | 28.78 | 30.77 | 26.8 | 30.45 | +8.87% | 1,847,284 | 5,510,331,462 |
| 2024-10-08 | 27.97 | 27.97 | 26.66 | 27.97 | +9.99% | 776,651 | 2,158,090,538 |
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：