股票概览
34.08
+0.38%
+0.13
33.9
开盘价
34.55
最高价
33.8
最低价
90,104
成交量
数据更新至: 2025-03-25
技术指标
34.56
MA5 (5日均线)
35.14
MA10 (10日均线)
35.55
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 | 33.9 | 34.55 | 33.8 | 34.08 | +0.38% | 90,104 | 308,070,236 |
| 2025-03-24 | 34.43 | 34.74 | 33.15 | 33.95 | -2.69% | 259,486 | 879,094,729 |
| 2025-03-21 | 35.45 | 36.66 | 34.51 | 34.89 | +0.58% | 322,446 | 1,141,964,026 |
| 2025-03-20 | 35.06 | 35.24 | 34.66 | 34.69 | -1.42% | 117,549 | 410,557,201 |
| 2025-03-19 | 35.66 | 35.73 | 35.12 | 35.19 | -1.7% | 118,240 | 417,274,194 |
| 2025-03-18 | 35.7 | 36.43 | 35.6 | 35.8 | +0.65% | 131,840 | 474,411,156 |
| 2025-03-17 | 35.81 | 35.94 | 35.51 | 35.57 | -0.59% | 125,821 | 449,025,027 |
| 2025-03-14 | 35.35 | 35.98 | 35.11 | 35.78 | +1.42% | 155,015 | 552,875,347 |
| 2025-03-13 | 36.1 | 36.1 | 35 | 35.28 | -2.46% | 174,795 | 620,386,216 |
| 2025-03-12 | 36.3 | 36.78 | 36.1 | 36.17 | -0.52% | 159,325 | 579,929,636 |
| 2025-03-11 | 35.51 | 36.91 | 35.51 | 36.36 | +0.97% | 174,605 | 632,585,532 |
| 2025-03-10 | 36.32 | 36.45 | 35.59 | 36.01 | -0.52% | 132,551 | 476,777,935 |
| 2025-03-07 | 36.28 | 36.69 | 35.96 | 36.2 | -0.22% | 189,696 | 687,995,198 |
| 2025-03-06 | 35.75 | 36.4 | 35.66 | 36.28 | +2.23% | 201,563 | 728,934,955 |
| 2025-03-05 | 35.8 | 36.15 | 35.13 | 35.49 | -0.87% | 149,009 | 529,556,234 |
| 2025-03-04 | 34.9 | 36.29 | 34.71 | 35.8 | +1.99% | 203,979 | 725,963,142 |
| 2025-03-03 | 34.73 | 36.1 | 34.26 | 35.1 | +1.3% | 225,205 | 795,553,371 |
| 2025-02-28 | 36.29 | 36.42 | 34.55 | 34.65 | -5.09% | 261,446 | 923,358,439 |
| 2025-02-27 | 37.15 | 37.38 | 35.88 | 36.51 | -1.62% | 246,437 | 898,384,515 |
| 2025-02-26 | 37.28 | 37.46 | 36.85 | 37.11 | -0.56% | 213,141 | 789,856,869 |
| 2025-02-25 | 37.16 | 37.95 | 36.83 | 37.32 | -0.82% | 253,207 | 946,976,612 |
| 2025-02-24 | 37.28 | 37.98 | 36.7 | 37.63 | +0.8% | 309,826 | 1,161,072,331 |
| 2025-02-21 | 36.5 | 37.68 | 36.49 | 37.33 | +1.17% | 358,184 | 1,330,281,944 |
| 2025-02-20 | 35.5 | 37.77 | 35.26 | 36.9 | +3.86% | 409,265 | 1,510,757,462 |
| 2025-02-19 | 34.38 | 35.56 | 34.35 | 35.53 | +3.53% | 202,042 | 710,398,553 |
| 2025-02-18 | 35.55 | 35.57 | 34.2 | 34.32 | -3.6% | 220,565 | 769,884,904 |
| 2025-02-17 | 35.72 | 36.08 | 35.33 | 35.6 | -0.34% | 189,252 | 675,088,642 |
| 2025-02-14 | 35.52 | 35.87 | 35.35 | 35.72 | +0.22% | 190,464 | 678,758,406 |
| 2025-02-13 | 36.49 | 36.5 | 35.6 | 35.64 | -2.81% | 251,720 | 905,194,824 |
| 2025-02-12 | 35.65 | 36.68 | 35.1 | 36.67 | +2.95% | 362,479 | 1,300,334,141 |
| 2025-02-11 | 35.99 | 36.05 | 35.3 | 35.62 | -1.06% | 196,688 | 700,675,395 |
| 2025-02-10 | 36.05 | 36.18 | 35.62 | 36 | -0.11% | 235,556 | 846,835,433 |
| 2025-02-07 | 35.08 | 36.75 | 34.91 | 36.04 | +2.59% | 372,848 | 1,339,549,081 |
| 2025-02-06 | 34.12 | 35.2 | 33.89 | 35.13 | +2.36% | 255,142 | 889,228,381 |
| 2025-02-05 | 34.05 | 34.96 | 33.7 | 34.32 | +1.96% | 240,628 | 827,018,886 |
| 2025-01-27 | 34.88 | 35.07 | 33.65 | 33.66 | -3.5% | 261,272 | 889,578,788 |
| 2025-01-24 | 33.03 | 35.35 | 33 | 34.88 | +5.06% | 395,952 | 1,364,167,729 |
| 2025-01-23 | 33.6 | 34.25 | 33.16 | 33.2 | +0.15% | 250,244 | 841,785,822 |
| 2025-01-22 | 33.65 | 34.2 | 32.98 | 33.15 | -2.18% | 190,392 | 636,136,532 |
| 2025-01-21 | 33.79 | 34.44 | 33.35 | 33.89 | +0.12% | 291,992 | 987,305,851 |
| 2025-01-20 | 31.88 | 34.43 | 31.8 | 33.85 | +1.96% | 553,785 | 1,843,046,924 |
| 2025-01-17 | 32.81 | 33.78 | 32.6 | 33.2 | +0.73% | 245,077 | 813,306,552 |
| 2025-01-16 | 32.86 | 33.55 | 32.4 | 32.96 | +0.46% | 239,800 | 790,921,304 |
| 2025-01-15 | 33.1 | 33.26 | 32.63 | 32.81 | -1.06% | 203,020 | 667,589,049 |
| 2025-01-14 | 31.6 | 33.25 | 31.18 | 33.16 | +5.84% | 307,019 | 996,685,999 |
| 2025-01-13 | 31 | 31.6 | 30.63 | 31.33 | -0.29% | 177,845 | 554,210,768 |
| 2025-01-10 | 32.15 | 32.97 | 31.38 | 31.42 | -3.02% | 253,673 | 816,949,398 |
| 2025-01-09 | 32.09 | 32.85 | 32 | 32.4 | +0.28% | 219,704 | 714,302,357 |
| 2025-01-08 | 32.28 | 32.98 | 31.06 | 32.31 | -0.55% | 315,530 | 1,009,412,873 |
| 2025-01-07 | 31.75 | 32.5 | 31.61 | 32.49 | +2.69% | 344,198 | 1,102,670,892 |
| 2025-01-06 | 32.53 | 33.22 | 31.32 | 31.64 | -5.41% | 562,633 | 1,810,432,284 |
| 2025-01-03 | 36.88 | 37.1 | 33.44 | 33.45 | -9.96% | 784,541 | 2,704,547,884 |
| 2025-01-02 | 38.5 | 39 | 36.38 | 37.15 | -4.2% | 1,006,013 | 3,807,351,567 |
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：