股票概览
34.63
-1.09%
-0.38
35.04
开盘价
35.09
最高价
34.5
最低价
85,233
成交量
数据更新至: 2025-03-25
技术指标
35.26
MA5 (5日均线)
35.86
MA10 (10日均线)
35.76
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 | 35.04 | 35.09 | 34.5 | 34.63 | -1.09% | 85,233 | 296,021,903 |
| 2025-03-24 | 34.96 | 35.17 | 34.49 | 35.01 | +0.14% | 174,347 | 607,857,070 |
| 2025-03-21 | 35.66 | 35.98 | 34.95 | 34.96 | -2.26% | 260,268 | 921,635,307 |
| 2025-03-20 | 35.9 | 36.15 | 35.7 | 35.77 | -0.45% | 166,181 | 596,876,492 |
| 2025-03-19 | 36.18 | 36.49 | 35.88 | 35.93 | -0.77% | 212,327 | 768,557,655 |
| 2025-03-18 | 36.7 | 36.8 | 36.08 | 36.21 | -0.6% | 225,097 | 816,232,025 |
| 2025-03-17 | 36.84 | 36.87 | 36.29 | 36.43 | -1.96% | 349,408 | 1,274,747,439 |
| 2025-03-14 | 36.2 | 38.48 | 36.05 | 37.16 | +2.99% | 781,700 | 2,914,832,089 |
| 2025-03-13 | 36.12 | 37.22 | 35.88 | 36.08 | -0.93% | 430,487 | 1,571,812,744 |
| 2025-03-12 | 35.44 | 38.12 | 35.23 | 36.42 | +2.97% | 664,550 | 2,428,135,858 |
| 2025-03-11 | 34.98 | 35.44 | 34.92 | 35.37 | -0.25% | 185,909 | 654,207,666 |
| 2025-03-10 | 35.07 | 35.89 | 34.91 | 35.46 | +0.62% | 259,856 | 920,422,258 |
| 2025-03-07 | 35.5 | 35.65 | 35.07 | 35.24 | -1.59% | 261,027 | 921,266,870 |
| 2025-03-06 | 35.21 | 36.2 | 35.11 | 35.81 | +1.59% | 451,276 | 1,610,296,601 |
| 2025-03-05 | 34.34 | 36.24 | 34 | 35.25 | +2.62% | 518,290 | 1,824,156,736 |
| 2025-03-04 | 34.32 | 34.8 | 34.22 | 34.35 | -0.64% | 272,489 | 937,957,451 |
| 2025-03-03 | 35.01 | 35.63 | 34.45 | 34.57 | -1.98% | 403,472 | 1,407,778,653 |
| 2025-02-28 | 37.18 | 37.68 | 34.98 | 35.27 | -9.26% | 764,456 | 2,775,241,671 |
| 2025-02-27 | 35.3 | 40 | 35 | 38.87 | +6.7% | 1,496,595 | 5,581,344,512 |
| 2025-02-26 | 33.17 | 36.43 | 33 | 36.43 | +9.99% | 644,423 | 2,266,928,695 |
| 2025-02-25 | 33.38 | 33.48 | 33 | 33.12 | -1.66% | 150,340 | 499,755,055 |
| 2025-02-24 | 34.2 | 34.2 | 33.53 | 33.68 | -1.46% | 184,610 | 624,537,799 |
| 2025-02-21 | 33.78 | 34.23 | 33.3 | 34.18 | +0.62% | 306,570 | 1,038,306,062 |
| 2025-02-20 | 33.48 | 34.33 | 33.33 | 33.97 | +0.83% | 259,591 | 881,833,707 |
| 2025-02-19 | 32.28 | 33.97 | 32.28 | 33.69 | +3.44% | 256,474 | 855,514,404 |
| 2025-02-18 | 33.18 | 33.51 | 32.42 | 32.57 | -2.66% | 180,864 | 597,086,865 |
| 2025-02-17 | 34.3 | 34.3 | 33.23 | 33.46 | +1.09% | 317,824 | 1,074,928,453 |
| 2025-02-14 | 32.86 | 33.24 | 32.71 | 33.1 | +0.03% | 162,257 | 535,006,281 |
| 2025-02-13 | 32.6 | 33.71 | 32.44 | 33.09 | +1.19% | 323,559 | 1,074,491,102 |
| 2025-02-12 | 32.11 | 32.71 | 32.01 | 32.7 | +1.71% | 140,975 | 455,319,180 |
| 2025-02-11 | 32.33 | 32.42 | 31.92 | 32.15 | -0.83% | 110,039 | 353,392,800 |
| 2025-02-10 | 32.37 | 32.56 | 32.28 | 32.42 | +0.19% | 122,524 | 397,143,112 |
| 2025-02-07 | 31.8 | 32.85 | 31.7 | 32.36 | +1.67% | 208,732 | 674,321,749 |
| 2025-02-06 | 31.32 | 31.85 | 31.18 | 31.83 | +1.27% | 133,868 | 422,760,584 |
| 2025-02-05 | 31.41 | 31.66 | 31.25 | 31.43 | +0.8% | 87,574 | 275,252,277 |
| 2025-01-27 | 31.8 | 31.91 | 31.15 | 31.18 | -1.98% | 114,375 | 360,741,392 |
| 2025-01-24 | 31.51 | 31.88 | 31.45 | 31.81 | +0.66% | 104,436 | 331,437,745 |
| 2025-01-23 | 31.99 | 32.54 | 31.6 | 31.6 | +0.32% | 162,937 | 522,494,321 |
| 2025-01-22 | 31.67 | 31.78 | 31.33 | 31.5 | -0.69% | 72,121 | 227,154,934 |
| 2025-01-21 | 31.8 | 31.94 | 31.54 | 31.72 | +0.19% | 73,624 | 233,634,693 |
| 2025-01-20 | 31.84 | 31.86 | 31.54 | 31.66 | +0.6% | 111,165 | 352,703,613 |
| 2025-01-17 | 31.2 | 31.65 | 31.17 | 31.47 | +0.38% | 74,709 | 235,097,555 |
| 2025-01-16 | 31.49 | 31.93 | 31.17 | 31.35 | -0.13% | 105,604 | 332,817,829 |
| 2025-01-15 | 31.53 | 31.7 | 31.3 | 31.39 | -1.29% | 111,834 | 352,370,203 |
| 2025-01-14 | 30.7 | 31.86 | 30.48 | 31.8 | +3.75% | 191,788 | 600,810,899 |
| 2025-01-13 | 30.35 | 30.78 | 30.31 | 30.65 | +0.03% | 94,354 | 288,662,710 |
| 2025-01-10 | 31.04 | 31.24 | 30.64 | 30.64 | -1.29% | 84,078 | 260,277,819 |
| 2025-01-09 | 31.22 | 31.36 | 31.04 | 31.04 | -0.58% | 86,175 | 268,861,544 |
| 2025-01-08 | 31.58 | 31.58 | 30.72 | 31.22 | -1.05% | 123,667 | 384,734,613 |
| 2025-01-07 | 31.4 | 31.6 | 31.18 | 31.55 | +0.45% | 100,197 | 314,748,193 |
| 2025-01-06 | 31.3 | 31.57 | 30.95 | 31.41 | -0.06% | 126,277 | 395,082,542 |
| 2025-01-03 | 32.45 | 32.59 | 31.35 | 31.43 | -3.2% | 173,097 | 551,754,965 |
| 2025-01-02 | 33.53 | 33.59 | 32.08 | 32.47 | -3.62% | 216,450 | 709,753,151 |
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：
同行业相关股票
ф╕нщЗСхЕмхП╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832