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 |
| 2024-12-31 | 37.2 | 38.78 | 37.2 | 38.78 | +10.01% | 524,930 | 2,022,884,763 |
| 2024-12-30 | 35.76 | 35.8 | 34.7 | 35.25 | -1.4% | 274,025 | 964,901,804 |
| 2024-12-27 | 35.3 | 36.59 | 34.93 | 35.75 | +1.3% | 477,004 | 1,713,746,696 |
| 2024-12-26 | 34.71 | 35.83 | 34.52 | 35.29 | +1% | 292,381 | 1,032,209,155 |
| 2024-12-25 | 35.5 | 35.87 | 34.8 | 34.94 | -1.83% | 215,996 | 760,796,194 |
| 2024-12-24 | 35.28 | 35.65 | 34.81 | 35.59 | +0.91% | 237,543 | 837,761,223 |
| 2024-12-23 | 36.26 | 36.37 | 35.15 | 35.27 | -2.7% | 287,689 | 1,026,572,915 |
| 2024-12-20 | 36 | 37.18 | 35.63 | 36.25 | +0.72% | 458,365 | 1,668,996,957 |
| 2024-12-19 | 35 | 36.3 | 34.78 | 35.99 | +1.72% | 323,999 | 1,154,847,667 |
| 2024-12-18 | 35.38 | 35.86 | 34.85 | 35.38 | +0.83% | 241,631 | 855,429,119 |
| 2024-12-17 | 35 | 35.95 | 34.67 | 35.09 | +0.26% | 282,045 | 995,947,211 |
| 2024-12-16 | 36 | 36.12 | 34.88 | 35 | -2.78% | 304,952 | 1,077,969,120 |
| 2024-12-13 | 36.25 | 36.67 | 35.8 | 36 | -1.64% | 303,078 | 1,096,192,829 |
| 2024-12-12 | 36.05 | 36.82 | 35.58 | 36.6 | +1.55% | 373,607 | 1,350,865,991 |
| 2024-12-11 | 36 | 36.22 | 35.34 | 36.04 | -1.8% | 464,929 | 1,664,041,091 |
| 2024-12-10 | 37.62 | 37.89 | 36.57 | 36.7 | +0.33% | 416,131 | 1,547,974,757 |
| 2024-12-09 | 36.99 | 37.18 | 36.4 | 36.58 | -1.11% | 310,127 | 1,140,334,639 |
| 2024-12-06 | 36.68 | 37.15 | 36.2 | 36.99 | +0.85% | 382,291 | 1,406,528,027 |
| 2024-12-05 | 36.18 | 36.96 | 36 | 36.68 | +0.69% | 357,573 | 1,307,707,196 |
| 2024-12-04 | 37.6 | 37.97 | 36.28 | 36.43 | -1.33% | 651,512 | 2,419,422,097 |
| 2024-12-03 | 37.7 | 38.62 | 36.26 | 36.92 | -1.55% | 817,071 | 3,008,829,757 |
| 2024-12-02 | 40.57 | 42.2 | 36.72 | 37.5 | -7.84% | 1,057,862 | 4,085,540,862 |
| 2024-11-29 | 40.12 | 41.37 | 39.61 | 40.69 | +1.29% | 236,165 | 957,895,328 |
| 2024-11-28 | 41.07 | 41.2 | 40.11 | 40.17 | -2.19% | 192,197 | 779,219,966 |
| 2024-11-27 | 38.5 | 41.1 | 37.88 | 41.07 | +5.93% | 352,167 | 1,397,584,147 |
| 2024-11-26 | 39.2 | 39.65 | 38.54 | 38.77 | -1.1% | 196,940 | 770,189,850 |
| 2024-11-25 | 40.58 | 40.94 | 38.36 | 39.2 | -3.52% | 366,390 | 1,436,748,901 |
| 2024-11-22 | 42.05 | 43.16 | 40.58 | 40.63 | -3.49% | 277,006 | 1,160,799,843 |
| 2024-11-21 | 42.7 | 43.04 | 41.49 | 42.1 | -1.52% | 233,275 | 984,521,700 |
| 2024-11-20 | 43.12 | 43.2 | 42.26 | 42.75 | -1.13% | 235,993 | 1,007,737,944 |
| 2024-11-19 | 42.68 | 43.39 | 41.35 | 43.24 | +1.31% | 332,872 | 1,413,717,824 |
| 2024-11-18 | 43.23 | 44.02 | 41.25 | 42.68 | -0.58% | 379,395 | 1,620,630,946 |
| 2024-11-15 | 45.54 | 45.85 | 42.85 | 42.93 | -5.86% | 428,219 | 1,888,549,229 |
| 2024-11-14 | 48.39 | 48.92 | 45.51 | 45.6 | -5.79% | 363,837 | 1,703,004,430 |
| 2024-11-13 | 48.89 | 49.35 | 47.2 | 48.4 | -1.53% | 343,199 | 1,648,611,010 |
| 2024-11-12 | 50.96 | 50.98 | 48.88 | 49.15 | -1.66% | 501,527 | 2,493,243,996 |
| 2024-11-11 | 45.9 | 49.98 | 45.9 | 49.98 | +9.99% | 670,621 | 3,252,341,478 |
| 2024-11-08 | 44.5 | 46.76 | 44.26 | 45.44 | +3.7% | 540,485 | 2,466,746,204 |
| 2024-11-07 | 44.05 | 44.48 | 43 | 43.82 | -0.81% | 344,498 | 1,501,762,917 |
| 2024-11-06 | 45.22 | 46.17 | 43.82 | 44.18 | -2.26% | 453,369 | 2,029,977,336 |
| 2024-11-05 | 43.24 | 46.22 | 43.2 | 45.2 | +5.44% | 598,870 | 2,703,474,615 |
| 2024-11-04 | 42.43 | 44 | 41.9 | 42.87 | +0.87% | 367,596 | 1,571,140,929 |
| 2024-11-01 | 43 | 46.33 | 42.18 | 42.5 | -2.9% | 723,602 | 3,168,123,878 |
| 2024-10-31 | 40.3 | 44.69 | 40.04 | 43.77 | +7.65% | 880,477 | 3,754,815,842 |
| 2024-10-30 | 41.02 | 41.42 | 39.8 | 40.66 | -3.6% | 775,286 | 3,138,073,856 |
| 2024-10-29 | 42 | 43.77 | 41.23 | 42.18 | +6.01% | 1,418,163 | 6,075,012,186 |
| 2024-10-28 | 36.98 | 39.79 | 36.78 | 39.79 | +10.01% | 601,973 | 2,347,653,940 |
| 2024-10-25 | 34.91 | 36.87 | 34.68 | 36.17 | +3.61% | 489,699 | 1,764,637,615 |
| 2024-10-24 | 33.6 | 36.16 | 33.55 | 34.91 | +3.01% | 427,274 | 1,488,007,488 |
| 2024-10-23 | 34 | 34.47 | 33.62 | 33.89 | -0.7% | 250,364 | 852,164,329 |
| 2024-10-22 | 34.2 | 34.71 | 33.4 | 34.13 | -0.99% | 334,505 | 1,136,949,064 |
| 2024-10-21 | 33.11 | 35.35 | 32.85 | 34.47 | +5.38% | 627,758 | 2,165,347,956 |
| 2024-10-18 | 30.8 | 33.56 | 30.7 | 32.71 | +5.82% | 424,881 | 1,365,428,312 |
| 2024-10-17 | 30.92 | 31.96 | 30.82 | 30.91 | +0.75% | 237,744 | 744,919,608 |
| 2024-10-16 | 30.45 | 31.22 | 30.35 | 30.68 | -1.79% | 189,837 | 583,900,734 |
| 2024-10-15 | 31.75 | 32.54 | 31.12 | 31.24 | -1.82% | 250,635 | 798,653,636 |
| 2024-10-14 | 30.84 | 31.94 | 29.91 | 31.82 | +2.65% | 319,914 | 993,147,349 |
| 2024-10-11 | 32.36 | 32.85 | 30.5 | 31 | -5.78% | 329,049 | 1,032,319,182 |
| 2024-10-10 | 34.67 | 35.21 | 32.29 | 32.9 | -4.72% | 481,794 | 1,610,427,248 |
| 2024-10-09 | 35.98 | 37.39 | 33.88 | 34.53 | -4.08% | 827,462 | 2,967,658,053 |
| 2024-10-08 | 36 | 36 | 34.37 | 36 | +9.99% | 643,824 | 2,297,867,654 |
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：