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 |
| 2024-12-31 | 35.27 | 35.3 | 33.69 | 33.69 | -4.45% | 204,179 | 703,440,988 |
| 2024-12-30 | 35.11 | 35.36 | 35.02 | 35.26 | +0.26% | 118,851 | 418,246,970 |
| 2024-12-27 | 35.25 | 35.76 | 35.11 | 35.17 | -0.28% | 164,959 | 583,124,991 |
| 2024-12-26 | 35.2 | 35.42 | 34.97 | 35.27 | -0.08% | 111,293 | 391,718,439 |
| 2024-12-25 | 35.35 | 35.7 | 35.03 | 35.3 | -0.17% | 126,565 | 447,335,802 |
| 2024-12-24 | 34.98 | 35.55 | 34.89 | 35.36 | +1.29% | 130,857 | 461,014,169 |
| 2024-12-23 | 35.25 | 35.74 | 34.82 | 34.91 | -1.61% | 123,880 | 436,495,353 |
| 2024-12-20 | 35.11 | 35.66 | 35.11 | 35.48 | +1% | 124,242 | 440,277,162 |
| 2024-12-19 | 35.18 | 35.3 | 34.88 | 35.13 | -0.79% | 133,245 | 467,853,445 |
| 2024-12-18 | 35.68 | 35.75 | 35.36 | 35.41 | -0.34% | 108,670 | 386,005,314 |
| 2024-12-17 | 35.57 | 35.96 | 35.45 | 35.53 | -0.36% | 129,668 | 462,772,625 |
| 2024-12-16 | 36.1 | 36.3 | 35.55 | 35.66 | -0.97% | 154,211 | 552,431,843 |
| 2024-12-13 | 36.61 | 36.68 | 36.01 | 36.01 | -2.46% | 367,995 | 1,337,412,776 |
| 2024-12-12 | 36.76 | 37.37 | 36.32 | 36.92 | +0.63% | 246,280 | 905,576,842 |
| 2024-12-11 | 37.1 | 37.3 | 36.61 | 36.69 | -0.86% | 182,042 | 670,878,958 |
| 2024-12-10 | 38.79 | 38.8 | 36.98 | 37.01 | +0.03% | 367,712 | 1,386,776,184 |
| 2024-12-09 | 36.9 | 37.39 | 36.66 | 37 | -0.51% | 204,119 | 755,520,559 |
| 2024-12-06 | 36.29 | 37.45 | 36.2 | 37.19 | +2.68% | 309,279 | 1,143,065,431 |
| 2024-12-05 | 35.8 | 36.54 | 35.71 | 36.22 | +0.67% | 138,151 | 500,375,818 |
| 2024-12-04 | 36.32 | 36.48 | 35.74 | 35.98 | -0.88% | 157,927 | 571,358,673 |
| 2024-12-03 | 36.55 | 36.57 | 36 | 36.3 | -0.55% | 170,535 | 618,117,508 |
| 2024-12-02 | 35.44 | 36.65 | 35.35 | 36.5 | +2.64% | 291,163 | 1,055,326,146 |
| 2024-11-29 | 34.82 | 36.4 | 34.67 | 35.56 | +1.75% | 286,509 | 1,017,760,986 |
| 2024-11-28 | 35.12 | 35.3 | 34.82 | 34.95 | -0.2% | 175,879 | 616,000,830 |
| 2024-11-27 | 34.5 | 35.03 | 34.14 | 35.02 | +1.54% | 186,623 | 646,685,963 |
| 2024-11-26 | 34.45 | 35.2 | 34.4 | 34.49 | -0.43% | 166,804 | 579,351,092 |
| 2024-11-25 | 34.88 | 34.92 | 34 | 34.64 | -0.12% | 225,414 | 777,768,707 |
| 2024-11-22 | 36.2 | 36.61 | 34.6 | 34.68 | -4.75% | 298,990 | 1,063,150,050 |
| 2024-11-21 | 36.09 | 36.72 | 35.92 | 36.41 | +0.77% | 237,532 | 862,057,278 |
| 2024-11-20 | 35.91 | 36.5 | 35.85 | 36.13 | -0.14% | 263,255 | 951,946,159 |
| 2024-11-19 | 36.09 | 36.63 | 35.47 | 36.18 | +0.36% | 292,400 | 1,052,938,244 |
| 2024-11-18 | 37.18 | 37.39 | 35.85 | 36.05 | -3.43% | 373,481 | 1,360,080,883 |
| 2024-11-15 | 39.01 | 40.17 | 37.2 | 37.33 | -4.5% | 562,182 | 2,156,039,836 |
| 2024-11-14 | 38.88 | 41.15 | 38.7 | 39.09 | -0.94% | 843,008 | 3,373,815,014 |
| 2024-11-13 | 37.33 | 40.86 | 37.09 | 39.46 | +5.28% | 806,342 | 3,145,414,988 |
| 2024-11-12 | 38.31 | 38.82 | 37.09 | 37.48 | -2.14% | 415,171 | 1,575,959,164 |
| 2024-11-11 | 37.6 | 38.42 | 37.5 | 38.3 | +0.5% | 361,215 | 1,374,146,959 |
| 2024-11-08 | 40 | 40 | 38.01 | 38.11 | -3% | 608,112 | 2,352,408,717 |
| 2024-11-07 | 36.79 | 39.88 | 36.68 | 39.29 | +5.68% | 763,395 | 2,925,440,826 |
| 2024-11-06 | 37.02 | 38.66 | 36.7 | 37.18 | +0.57% | 635,456 | 2,388,281,049 |
| 2024-11-05 | 35.75 | 37.25 | 35.36 | 36.97 | +3.35% | 542,077 | 1,987,926,468 |
| 2024-11-04 | 35.17 | 35.78 | 35.02 | 35.77 | +2.52% | 289,453 | 1,024,814,363 |
| 2024-11-01 | 35.28 | 35.77 | 34.85 | 34.89 | -1.5% | 304,243 | 1,071,874,942 |
| 2024-10-31 | 34.97 | 36.27 | 34.83 | 35.42 | +0.11% | 411,139 | 1,464,584,705 |
| 2024-10-30 | 35.75 | 36.01 | 35.06 | 35.38 | -1.17% | 250,496 | 889,491,022 |
| 2024-10-29 | 36.6 | 37.03 | 35.78 | 35.8 | -2.16% | 324,025 | 1,179,244,912 |
| 2024-10-28 | 36.25 | 37.23 | 36.1 | 36.59 | +0.94% | 334,601 | 1,226,490,004 |
| 2024-10-25 | 36.05 | 36.67 | 35.88 | 36.25 | +0.69% | 262,071 | 949,315,683 |
| 2024-10-24 | 35.91 | 36.25 | 35.69 | 36 | -0.77% | 234,711 | 843,723,660 |
| 2024-10-23 | 36.8 | 37.17 | 36.14 | 36.28 | -1.2% | 447,934 | 1,638,295,175 |
| 2024-10-22 | 36.4 | 37.11 | 36.13 | 36.72 | +2.4% | 505,325 | 1,847,714,403 |
| 2024-10-21 | 35.93 | 36.3 | 35.52 | 35.86 | -0.69% | 516,710 | 1,855,388,633 |
| 2024-10-18 | 34.27 | 37.45 | 33.98 | 36.11 | +5.28% | 752,684 | 2,685,937,358 |
| 2024-10-17 | 34.6 | 35.46 | 34.27 | 34.3 | -0.52% | 360,244 | 1,253,811,782 |
| 2024-10-16 | 34.2 | 35.57 | 34.07 | 34.48 | -1.85% | 415,391 | 1,441,308,205 |
| 2024-10-15 | 35.9 | 36.35 | 35.13 | 35.13 | -4.56% | 615,583 | 2,204,304,750 |
| 2024-10-14 | 38.66 | 38.68 | 35.99 | 36.81 | -7.95% | 1,274,618 | 4,673,345,378 |
| 2024-10-11 | 36 | 39.99 | 35.54 | 39.99 | +10.01% | 1,357,060 | 5,313,338,942 |
| 2024-10-10 | 38.52 | 39.29 | 35.24 | 36.35 | -4.89% | 610,849 | 2,229,755,898 |
| 2024-10-09 | 40 | 41.91 | 38.22 | 38.22 | -10.01% | 1,013,398 | 4,034,333,061 |
| 2024-10-08 | 42.47 | 42.47 | 40.6 | 42.47 | +10% | 916,078 | 3,868,149,780 |
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