股票概览
35.4
-0.81%
-0.29
35.03
开盘价
36
最高价
34.39
最低价
172,537
成交量
数据更新至: 2025-03-25
技术指标
34.50
MA5 (5日均线)
33.14
MA10 (10日均线)
32.10
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 | 35.03 | 36 | 34.39 | 35.4 | -0.81% | 172,537 | 606,136,850 |
| 2025-03-24 | 33.35 | 36.12 | 33.35 | 35.69 | +6.92% | 290,202 | 1,020,696,106 |
| 2025-03-21 | 33.5 | 33.66 | 32.89 | 33.38 | -1.21% | 101,948 | 338,054,479 |
| 2025-03-20 | 34.3 | 34.5 | 33.5 | 33.79 | -1.34% | 141,923 | 481,539,649 |
| 2025-03-19 | 33.4 | 34.89 | 33.13 | 34.25 | +1.42% | 222,543 | 759,749,796 |
| 2025-03-18 | 31.9 | 34.5 | 31.55 | 33.77 | +5.83% | 255,385 | 846,873,313 |
| 2025-03-17 | 32.91 | 33.17 | 31.74 | 31.91 | -0.13% | 142,686 | 460,446,849 |
| 2025-03-14 | 30.36 | 32 | 30.36 | 31.95 | +4.75% | 155,748 | 490,479,835 |
| 2025-03-13 | 30.68 | 30.89 | 30.18 | 30.5 | -0.97% | 68,703 | 208,928,093 |
| 2025-03-12 | 31.45 | 31.82 | 30.78 | 30.8 | -1.88% | 96,603 | 301,306,466 |
| 2025-03-11 | 31 | 31.45 | 30.8 | 31.39 | +0.93% | 68,719 | 214,091,590 |
| 2025-03-10 | 30.74 | 31.11 | 30.56 | 31.1 | +0.81% | 52,207 | 161,401,404 |
| 2025-03-07 | 30.86 | 31.2 | 30.53 | 30.85 | -0.58% | 53,913 | 166,300,573 |
| 2025-03-06 | 30.64 | 31.12 | 30.62 | 31.03 | +0.49% | 54,404 | 168,183,887 |
| 2025-03-05 | 31.27 | 31.3 | 30.34 | 30.88 | -1.03% | 57,586 | 176,714,655 |
| 2025-03-04 | 30.36 | 31.25 | 30.35 | 31.2 | +1.5% | 62,232 | 192,970,296 |
| 2025-03-03 | 30.76 | 31.8 | 30.57 | 30.74 | +0.2% | 77,349 | 241,043,076 |
| 2025-02-28 | 31.29 | 31.59 | 30.65 | 30.68 | -2.36% | 73,815 | 229,392,790 |
| 2025-02-27 | 31.15 | 31.8 | 31.02 | 31.42 | +0.51% | 77,451 | 243,130,089 |
| 2025-02-26 | 31.65 | 31.98 | 30.92 | 31.26 | 0% | 59,395 | 185,772,565 |
| 2025-02-25 | 31.59 | 31.85 | 31.14 | 31.26 | -1.88% | 55,408 | 174,548,937 |
| 2025-02-24 | 32.12 | 32.48 | 31.66 | 31.86 | -0.5% | 63,636 | 203,381,467 |
| 2025-02-21 | 32.07 | 32.32 | 31.62 | 32.02 | -0.71% | 58,020 | 185,201,448 |
| 2025-02-20 | 32.2 | 32.56 | 31.88 | 32.25 | +0.31% | 54,734 | 176,673,467 |
| 2025-02-19 | 31.78 | 32.2 | 31.47 | 32.15 | +1.16% | 78,547 | 249,973,955 |
| 2025-02-18 | 33.2 | 33.31 | 31.65 | 31.78 | -4.96% | 101,182 | 326,854,771 |
| 2025-02-17 | 33.6 | 33.99 | 33.1 | 33.44 | -0.65% | 92,627 | 310,907,735 |
| 2025-02-14 | 34.84 | 34.88 | 33.5 | 33.66 | -3.28% | 101,855 | 345,000,387 |
| 2025-02-13 | 35.28 | 35.85 | 34.76 | 34.8 | -1.36% | 97,121 | 341,484,028 |
| 2025-02-12 | 35.04 | 36.63 | 34.92 | 35.28 | +0.48% | 129,941 | 461,209,952 |
| 2025-02-11 | 35.92 | 36.2 | 34.8 | 35.11 | -2.17% | 91,948 | 323,702,232 |
| 2025-02-10 | 35.76 | 35.93 | 34.69 | 35.89 | +2.54% | 141,604 | 501,136,631 |
| 2025-02-07 | 34.89 | 35.6 | 34.36 | 35 | -1.35% | 149,745 | 523,898,744 |
| 2025-02-06 | 33.26 | 35.93 | 33.02 | 35.48 | +6.51% | 181,192 | 629,374,588 |
| 2025-02-05 | 35.58 | 35.8 | 33.13 | 33.31 | -6.2% | 147,509 | 496,626,510 |
| 2025-01-27 | 36.39 | 36.77 | 35.45 | 35.51 | -2.39% | 80,262 | 290,818,111 |
| 2025-01-24 | 35.01 | 36.47 | 34.84 | 36.38 | +3.35% | 103,176 | 370,057,413 |
| 2025-01-23 | 35.86 | 36.1 | 35.2 | 35.2 | +0.2% | 88,357 | 314,715,391 |
| 2025-01-22 | 36.45 | 36.45 | 35.09 | 35.13 | -3.83% | 90,920 | 323,275,439 |
| 2025-01-21 | 37.08 | 37.36 | 36.21 | 36.53 | -1% | 82,574 | 302,306,073 |
| 2025-01-20 | 37.09 | 37.55 | 36.8 | 36.9 | -0.65% | 102,022 | 378,945,957 |
| 2025-01-17 | 37.2 | 37.68 | 36.7 | 37.14 | -0.85% | 94,105 | 348,884,947 |
| 2025-01-16 | 37.7 | 38.24 | 37.03 | 37.46 | -0.61% | 141,440 | 533,743,097 |
| 2025-01-15 | 37.11 | 38.53 | 36.77 | 37.69 | +1.13% | 187,195 | 705,026,409 |
| 2025-01-14 | 37.06 | 37.3 | 35.44 | 37.27 | +4.28% | 141,538 | 517,466,994 |
| 2025-01-13 | 35.03 | 36.5 | 34.43 | 35.74 | +0.96% | 98,562 | 350,807,977 |
| 2025-01-10 | 36.62 | 36.84 | 35.4 | 35.4 | -3.91% | 80,136 | 289,302,670 |
| 2025-01-09 | 36.55 | 37.25 | 36.4 | 36.84 | -0.16% | 85,876 | 316,767,717 |
| 2025-01-08 | 36.4 | 37.2 | 35.43 | 36.9 | +0.57% | 122,393 | 445,406,007 |
| 2025-01-07 | 36.5 | 37.15 | 35.83 | 36.69 | +1.72% | 112,463 | 409,518,870 |
| 2025-01-06 | 35.73 | 38.05 | 35.73 | 36.07 | -7.32% | 175,801 | 646,213,620 |
| 2025-01-03 | 43.25 | 43.49 | 38.92 | 38.92 | -9.99% | 137,479 | 544,455,664 |
| 2025-01-02 | 42 | 44 | 41.52 | 43.24 | +2.66% | 179,161 | 773,450,707 |
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：