股票概览
34.15
-2.09%
-0.73
34.72
开盘价
35.15
最高价
33.83
最低价
28,384
成交量
数据更新至: 2025-03-25
技术指标
35.31
MA5 (5日均线)
36.35
MA10 (10日均线)
37.07
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 | 34.72 | 35.15 | 33.83 | 34.15 | -2.09% | 28,384 | 97,855,712 |
| 2025-03-24 | 35.2 | 35.6 | 33.9 | 34.88 | -1.08% | 72,333 | 248,594,848 |
| 2025-03-21 | 35.81 | 36.14 | 35.26 | 35.26 | -2.22% | 41,135 | 146,468,993 |
| 2025-03-20 | 36.14 | 36.4 | 35.9 | 36.06 | -0.33% | 35,501 | 128,319,752 |
| 2025-03-19 | 37.3 | 37.38 | 36.12 | 36.18 | -3.88% | 67,897 | 247,640,190 |
| 2025-03-18 | 38.15 | 38.35 | 37.28 | 37.64 | -1.34% | 55,859 | 210,665,965 |
| 2025-03-17 | 37.55 | 39.47 | 37.55 | 38.15 | +2.03% | 101,617 | 390,491,794 |
| 2025-03-14 | 36.42 | 38.7 | 36.28 | 37.39 | +1.96% | 96,284 | 362,199,068 |
| 2025-03-13 | 37.18 | 37.84 | 36.51 | 36.67 | -1.32% | 69,770 | 258,790,780 |
| 2025-03-12 | 36.87 | 38.1 | 36.52 | 37.16 | +1.98% | 86,733 | 324,711,843 |
| 2025-03-11 | 36.69 | 37.54 | 36.18 | 36.44 | -3.03% | 68,335 | 250,613,857 |
| 2025-03-10 | 36.9 | 37.92 | 36.51 | 37.58 | +1.93% | 61,994 | 230,605,133 |
| 2025-03-07 | 37.73 | 38.1 | 36.6 | 36.87 | -2.56% | 66,164 | 246,723,998 |
| 2025-03-06 | 37.52 | 38.68 | 37.32 | 37.84 | +1.42% | 82,103 | 310,959,839 |
| 2025-03-05 | 39 | 39.5 | 36.64 | 37.31 | +1.11% | 100,240 | 378,445,020 |
| 2025-03-04 | 35.25 | 38 | 35.13 | 36.9 | +3.19% | 85,476 | 312,902,477 |
| 2025-03-03 | 36.63 | 37 | 35.35 | 35.76 | -2.03% | 78,769 | 284,213,234 |
| 2025-02-28 | 39.78 | 40.38 | 36.5 | 36.5 | -9.99% | 120,957 | 456,186,227 |
| 2025-02-27 | 41.83 | 42.2 | 39.77 | 40.55 | -3.91% | 133,802 | 545,955,750 |
| 2025-02-26 | 42.92 | 43 | 41 | 42.2 | -2.07% | 152,586 | 639,357,439 |
| 2025-02-25 | 40.61 | 46.99 | 40.4 | 43.09 | +0.82% | 268,220 | 1,136,302,172 |
| 2025-02-24 | 38.86 | 42.74 | 38.38 | 42.74 | +10.01% | 144,653 | 597,886,471 |
| 2025-02-21 | 36.97 | 39.24 | 36.97 | 38.85 | +5.23% | 148,668 | 571,238,011 |
| 2025-02-20 | 37.08 | 37.5 | 36.5 | 36.92 | -0.91% | 59,959 | 221,878,971 |
| 2025-02-19 | 36.7 | 37.48 | 36.66 | 37.26 | +1.53% | 61,693 | 229,385,004 |
| 2025-02-18 | 37.4 | 37.88 | 36.43 | 36.7 | -1.87% | 69,028 | 257,085,268 |
| 2025-02-17 | 37.6 | 38.11 | 36.94 | 37.4 | -1.73% | 91,662 | 342,980,367 |
| 2025-02-14 | 37.9 | 38.8 | 37.6 | 38.06 | +0.48% | 75,422 | 287,868,469 |
| 2025-02-13 | 39.3 | 39.62 | 37.8 | 37.88 | -4.27% | 113,568 | 438,151,146 |
| 2025-02-12 | 39.34 | 40.19 | 38.58 | 39.57 | +0.79% | 122,993 | 484,846,652 |
| 2025-02-11 | 39.39 | 41.19 | 38.99 | 39.26 | -0.66% | 143,156 | 568,517,149 |
| 2025-02-10 | 39.5 | 40.35 | 38.81 | 39.52 | -0.35% | 157,431 | 623,854,671 |
| 2025-02-07 | 38.2 | 40.49 | 37.86 | 39.66 | +0.66% | 253,127 | 994,787,502 |
| 2025-02-06 | 35 | 40.14 | 33.86 | 39.4 | +4.73% | 364,719 | 1,298,442,318 |
| 2025-02-05 | 38.04 | 38.8 | 37.62 | 37.62 | -10% | 37,063 | 140,604,302 |
| 2025-01-27 | 42.19 | 42.19 | 40.93 | 41.8 | +9% | 389,329 | 1,633,913,713 |
| 2025-01-24 | 35.28 | 38.35 | 35.05 | 38.35 | +10.01% | 142,408 | 533,130,552 |
| 2025-01-23 | 31.72 | 34.86 | 31.65 | 34.86 | +10% | 120,409 | 415,205,581 |
| 2025-01-22 | 30.26 | 32.12 | 30.26 | 31.69 | +4.17% | 114,020 | 357,749,797 |
| 2025-01-21 | 30.3 | 30.59 | 30 | 30.42 | +1.37% | 46,066 | 139,617,527 |
| 2025-01-20 | 30.48 | 30.55 | 29.7 | 30.01 | -0.17% | 47,962 | 144,407,850 |
| 2025-01-17 | 29.74 | 30.15 | 29.31 | 30.06 | +1.04% | 47,226 | 140,634,686 |
| 2025-01-16 | 29.76 | 30 | 29.23 | 29.75 | -0.03% | 48,976 | 145,126,440 |
| 2025-01-15 | 28.2 | 30.81 | 28.13 | 29.76 | +4.75% | 94,418 | 278,932,973 |
| 2025-01-14 | 26.87 | 28.46 | 26.61 | 28.41 | +6.64% | 51,165 | 142,111,952 |
| 2025-01-13 | 27.23 | 27.24 | 26.51 | 26.64 | -3.09% | 35,533 | 95,423,739 |
| 2025-01-10 | 28.65 | 28.79 | 27.45 | 27.49 | -4.58% | 47,012 | 132,013,806 |
| 2025-01-09 | 28.68 | 29.45 | 28.68 | 28.81 | -2.14% | 45,518 | 131,846,181 |
| 2025-01-08 | 28.84 | 29.95 | 28.37 | 29.44 | +2.26% | 76,286 | 221,883,810 |
| 2025-01-07 | 27.55 | 29.25 | 27.47 | 28.79 | +4.12% | 61,611 | 174,363,792 |
| 2025-01-06 | 27.95 | 28.6 | 27.31 | 27.65 | -0.14% | 42,547 | 118,559,866 |
| 2025-01-03 | 28.66 | 28.87 | 27.5 | 27.69 | -2.91% | 61,617 | 174,160,889 |
| 2025-01-02 | 29.73 | 30.04 | 28.19 | 28.52 | -4.58% | 67,119 | 194,404,400 |
| 2024-12-31 | 31.47 | 31.52 | 29.87 | 29.89 | -5.95% | 98,526 | 300,158,491 |
| 2024-12-30 | 31.93 | 32.32 | 31.28 | 31.78 | +0.67% | 89,981 | 286,252,147 |
| 2024-12-27 | 31.68 | 32.35 | 31.33 | 31.57 | -2.23% | 135,226 | 430,439,684 |
| 2024-12-26 | 30.41 | 32.6 | 30.05 | 32.29 | +4.87% | 169,815 | 541,603,247 |
| 2024-12-25 | 30.31 | 31.09 | 29.78 | 30.79 | +0.92% | 95,526 | 289,857,742 |
| 2024-12-24 | 30 | 31.58 | 29.9 | 30.51 | +2.69% | 122,189 | 371,992,287 |
| 2024-12-23 | 30.07 | 30.69 | 29.55 | 29.71 | -1.2% | 99,980 | 299,627,268 |
| 2024-12-20 | 30.6 | 30.99 | 29.8 | 30.07 | -3.16% | 174,720 | 527,467,659 |
| 2024-12-19 | 28.02 | 31.05 | 27.91 | 31.05 | +9.99% | 171,473 | 516,961,723 |
| 2024-12-18 | 27.85 | 28.53 | 27.72 | 28.23 | +0.93% | 31,477 | 88,557,628 |
| 2024-12-17 | 27.98 | 28.38 | 27.64 | 27.97 | +0.21% | 36,054 | 101,008,107 |
| 2024-12-16 | 28.27 | 28.69 | 27.85 | 27.91 | -0.32% | 47,023 | 132,944,554 |
| 2024-12-13 | 28.3 | 28.47 | 27.95 | 28 | -1.23% | 23,720 | 66,700,292 |
| 2024-12-12 | 28.31 | 28.4 | 28.04 | 28.35 | +0.21% | 21,245 | 59,985,545 |
| 2024-12-11 | 28.08 | 28.42 | 28.08 | 28.29 | +0.43% | 18,978 | 53,698,379 |
| 2024-12-10 | 28.96 | 28.96 | 28.1 | 28.17 | +0.07% | 29,066 | 82,658,639 |
| 2024-12-09 | 28.3 | 28.46 | 27.86 | 28.15 | -0.74% | 25,646 | 72,135,388 |
| 2024-12-06 | 28.24 | 28.43 | 27.92 | 28.36 | +0.57% | 24,314 | 68,680,626 |
| 2024-12-05 | 28.36 | 28.5 | 28.1 | 28.2 | -0.32% | 25,482 | 72,139,751 |
| 2024-12-04 | 28.69 | 28.85 | 28.13 | 28.29 | -1.43% | 26,343 | 74,925,083 |
| 2024-12-03 | 28.9 | 28.98 | 28.52 | 28.7 | -0.69% | 23,850 | 68,536,851 |
| 2024-12-02 | 28.63 | 29.34 | 28.5 | 28.9 | +0.42% | 33,465 | 96,642,508 |
| 2024-11-29 | 28.32 | 29.06 | 28.21 | 28.78 | +1.7% | 32,056 | 91,924,535 |
| 2024-11-28 | 28.72 | 28.79 | 28.21 | 28.3 | -1.7% | 23,628 | 67,298,104 |
| 2024-11-27 | 27.85 | 28.79 | 27.53 | 28.79 | +2.6% | 36,752 | 103,423,673 |
| 2024-11-26 | 28.46 | 29.17 | 28.03 | 28.06 | -2.23% | 42,932 | 121,518,867 |
| 2024-11-25 | 28.01 | 29.91 | 27.75 | 28.7 | +3.84% | 92,384 | 269,311,368 |
| 2024-11-22 | 28.5 | 28.73 | 27.62 | 27.64 | -3.09% | 39,801 | 112,451,351 |
| 2024-11-21 | 28.82 | 29.19 | 28.26 | 28.52 | -0.73% | 32,524 | 93,289,288 |
| 2024-11-20 | 28.99 | 29 | 28.4 | 28.73 | -0.24% | 32,852 | 94,237,742 |
| 2024-11-19 | 28.36 | 28.87 | 28.22 | 28.8 | +1.55% | 33,448 | 95,479,470 |
| 2024-11-18 | 28.63 | 28.97 | 28.16 | 28.36 | -0.32% | 40,384 | 115,169,695 |
| 2024-11-15 | 29.15 | 29.42 | 28.43 | 28.45 | -2.4% | 35,643 | 103,174,247 |
| 2024-11-14 | 30.01 | 30.23 | 29.09 | 29.15 | -2.31% | 44,884 | 133,089,191 |
| 2024-11-13 | 29.5 | 30.24 | 29.18 | 29.84 | +0.88% | 55,925 | 166,777,983 |
| 2024-11-12 | 30.21 | 30.51 | 29.27 | 29.58 | -3.55% | 97,932 | 291,838,275 |
| 2024-11-11 | 32 | 32 | 30.05 | 30.67 | +5.43% | 171,837 | 530,470,162 |
| 2024-11-08 | 28.63 | 29.48 | 28.55 | 29.09 | +2.14% | 58,750 | 170,641,154 |
| 2024-11-07 | 28.3 | 28.55 | 28.06 | 28.48 | +0.6% | 33,970 | 96,281,100 |
| 2024-11-06 | 28.94 | 28.96 | 28.1 | 28.31 | -1.08% | 44,707 | 127,421,062 |
| 2024-11-05 | 27.85 | 28.63 | 27.7 | 28.62 | +2.54% | 48,394 | 137,287,826 |
| 2024-11-04 | 27.46 | 27.95 | 26.92 | 27.91 | +3.68% | 45,962 | 127,116,239 |
| 2024-11-01 | 28.03 | 28.03 | 26.79 | 26.92 | -4.44% | 58,199 | 158,268,064 |
| 2024-10-31 | 27.32 | 28.39 | 27.25 | 28.17 | +2.77% | 54,679 | 152,109,820 |
| 2024-10-30 | 27.29 | 27.75 | 27.11 | 27.41 | -0.18% | 26,114 | 71,586,711 |
| 2024-10-29 | 27.79 | 27.9 | 27.28 | 27.46 | -1.22% | 34,835 | 96,223,098 |
| 2024-10-28 | 27.89 | 27.89 | 27.56 | 27.8 | -0.82% | 37,895 | 105,016,022 |
| 2024-10-25 | 28.61 | 28.61 | 27.36 | 28.03 | +1.89% | 48,070 | 134,445,141 |
| 2024-10-24 | 27.46 | 27.75 | 26.95 | 27.51 | +0.55% | 37,822 | 103,458,033 |
| 2024-10-23 | 26.88 | 27.75 | 26.66 | 27.36 | +1.71% | 44,565 | 121,945,216 |
| 2024-10-22 | 26.92 | 27.12 | 26.38 | 26.9 | +1.39% | 39,475 | 105,706,840 |
| 2024-10-21 | 26.92 | 27.23 | 26.2 | 26.53 | +0.72% | 48,108 | 128,423,161 |
| 2024-10-18 | 25.1 | 26.87 | 25.06 | 26.34 | +4.36% | 49,406 | 128,804,232 |
| 2024-10-17 | 25.69 | 25.79 | 25.21 | 25.24 | -0.83% | 24,729 | 63,056,673 |
| 2024-10-16 | 25.33 | 25.9 | 25.22 | 25.45 | -0.97% | 23,746 | 60,575,520 |
| 2024-10-15 | 26.26 | 26.68 | 25.69 | 25.7 | -2.47% | 28,040 | 73,320,934 |
| 2024-10-14 | 26.22 | 26.4 | 25.45 | 26.35 | +2.05% | 32,132 | 83,600,257 |
| 2024-10-11 | 27.39 | 27.39 | 25.45 | 25.82 | -4.55% | 38,983 | 101,812,059 |
| 2024-10-10 | 27.99 | 27.99 | 26.83 | 27.05 | +0.52% | 42,166 | 115,413,268 |
| 2024-10-09 | 28.8 | 28.93 | 26.86 | 26.91 | -8.72% | 74,940 | 209,207,468 |
| 2024-10-08 | 29.7 | 29.7 | 28 | 29.48 | +9.19% | 107,996 | 314,667,974 |
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：