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 |
| 2024-12-31 | 42.13 | 43.29 | 41.84 | 42.12 | +0.26% | 148,301 | 632,491,286 |
| 2024-12-30 | 44.28 | 44.3 | 41.9 | 42.01 | -5.15% | 144,172 | 610,869,412 |
| 2024-12-27 | 42.65 | 45.5 | 42.6 | 44.29 | +3.02% | 199,139 | 887,295,768 |
| 2024-12-26 | 42.13 | 44.1 | 42.13 | 42.99 | +1.25% | 129,185 | 558,403,766 |
| 2024-12-25 | 44 | 44 | 41.52 | 42.46 | -3.87% | 140,581 | 596,187,464 |
| 2024-12-24 | 45.67 | 46.17 | 43.27 | 44.17 | -3.85% | 190,475 | 844,242,385 |
| 2024-12-23 | 49.04 | 49.88 | 45.74 | 45.94 | -6.23% | 177,225 | 836,430,835 |
| 2024-12-20 | 49.06 | 50.28 | 48.31 | 48.99 | -1.63% | 167,751 | 825,845,654 |
| 2024-12-19 | 48.61 | 51 | 46.42 | 49.8 | +0.4% | 280,727 | 1,368,836,810 |
| 2024-12-18 | 49.14 | 52.17 | 49.14 | 49.6 | -9.16% | 290,393 | 1,453,711,682 |
| 2024-12-17 | 60 | 60.04 | 54.6 | 54.6 | -10% | 133,553 | 743,663,138 |
| 2024-12-16 | 56.8 | 60.67 | 56 | 60.67 | +10.01% | 331,203 | 1,956,236,710 |
| 2024-12-13 | 50.14 | 55.15 | 49.51 | 55.15 | +9.99% | 295,381 | 1,567,821,969 |
| 2024-12-12 | 47.26 | 51.04 | 46.66 | 50.14 | +6.61% | 256,813 | 1,263,540,954 |
| 2024-12-11 | 46.3 | 47.54 | 45.67 | 47.03 | +0.6% | 122,041 | 570,378,439 |
| 2024-12-10 | 48 | 48.2 | 46.22 | 46.75 | -0.15% | 165,604 | 778,364,909 |
| 2024-12-09 | 47.5 | 50.42 | 46.64 | 46.82 | -4.18% | 207,837 | 1,006,138,849 |
| 2024-12-06 | 47.6 | 50.8 | 45.02 | 48.86 | +5.64% | 307,371 | 1,457,403,466 |
| 2024-12-05 | 43.43 | 46.59 | 42.86 | 46.25 | +6.89% | 266,882 | 1,207,343,155 |
| 2024-12-04 | 42.53 | 44.04 | 42.36 | 43.27 | +0.02% | 128,765 | 556,163,624 |
| 2024-12-03 | 43.5 | 44.5 | 42.81 | 43.26 | -1.79% | 156,221 | 682,844,570 |
| 2024-12-02 | 42.3 | 45.07 | 42.28 | 44.05 | +4.48% | 205,304 | 898,283,193 |
| 2024-11-29 | 41.54 | 42.58 | 41.52 | 42.16 | +0.36% | 111,988 | 471,334,493 |
| 2024-11-28 | 42.97 | 43.7 | 42 | 42.01 | -4.35% | 174,900 | 746,555,651 |
| 2024-11-27 | 42.5 | 46 | 42.1 | 43.92 | +1.08% | 275,204 | 1,219,598,791 |
| 2024-11-26 | 41.39 | 46 | 40.6 | 43.45 | +3.11% | 201,964 | 852,561,088 |
| 2024-11-25 | 38.88 | 42.59 | 38.88 | 42.14 | +6.47% | 204,470 | 850,584,110 |
| 2024-11-22 | 40.85 | 41.6 | 39.35 | 39.58 | -3.7% | 110,254 | 448,882,235 |
| 2024-11-21 | 41.78 | 42.7 | 40.8 | 41.1 | -2.28% | 125,854 | 521,438,490 |
| 2024-11-20 | 41 | 42.4 | 40.85 | 42.06 | +0.21% | 150,495 | 630,447,700 |
| 2024-11-19 | 38.91 | 42.9 | 38.22 | 41.97 | +7.34% | 199,749 | 803,086,140 |
| 2024-11-18 | 38.76 | 40.4 | 38 | 39.1 | +0.77% | 146,804 | 576,009,147 |
| 2024-11-15 | 39.9 | 40.68 | 38.62 | 38.8 | -2.76% | 133,155 | 529,658,584 |
| 2024-11-14 | 39.75 | 41.88 | 39.46 | 39.9 | -2.33% | 137,575 | 558,852,198 |
| 2024-11-13 | 44 | 44.2 | 39.98 | 40.85 | -5.66% | 204,242 | 847,325,229 |
| 2024-11-12 | 42.08 | 44.36 | 42 | 43.3 | +2.1% | 214,706 | 925,462,779 |
| 2024-11-11 | 42 | 43.26 | 41 | 42.41 | -2.64% | 210,538 | 888,207,068 |
| 2024-11-08 | 45.49 | 48.79 | 41.86 | 43.56 | -2.79% | 409,343 | 1,809,458,347 |
| 2024-11-07 | 40 | 44.81 | 39.2 | 44.81 | +9.99% | 357,937 | 1,550,220,918 |
| 2024-11-06 | 37.03 | 41.14 | 36.22 | 40.74 | +8.93% | 381,851 | 1,508,959,489 |
| 2024-11-05 | 35.5 | 39.54 | 35.2 | 37.4 | +1.38% | 305,283 | 1,108,458,412 |
| 2024-11-04 | 33.53 | 36.89 | 32.8 | 36.89 | +9.99% | 305,537 | 1,079,574,239 |
| 2024-11-01 | 31.96 | 35.49 | 31.7 | 33.54 | +3.97% | 266,884 | 895,815,310 |
| 2024-10-31 | 30.89 | 32.35 | 30.76 | 32.26 | +2.87% | 142,610 | 452,590,551 |
| 2024-10-30 | 31.06 | 31.73 | 30.38 | 31.36 | -0.41% | 136,072 | 422,008,715 |
| 2024-10-29 | 31.91 | 33.86 | 31.35 | 31.49 | -2.87% | 201,227 | 648,944,319 |
| 2024-10-28 | 35.37 | 35.38 | 32.32 | 32.42 | -3.74% | 270,021 | 893,535,147 |
| 2024-10-25 | 33 | 33.99 | 31.8 | 33.68 | +4.14% | 210,056 | 696,102,301 |
| 2024-10-24 | 32.66 | 33.58 | 32.21 | 32.34 | -3.29% | 116,605 | 382,062,508 |
| 2024-10-23 | 33 | 34.63 | 32.45 | 33.44 | +2.11% | 203,108 | 678,564,646 |
| 2024-10-22 | 32.38 | 35.08 | 31 | 32.75 | +0.65% | 290,273 | 966,594,863 |
| 2024-10-21 | 29.49 | 32.54 | 29 | 32.54 | +10.01% | 257,019 | 823,174,121 |
| 2024-10-18 | 27.42 | 29.64 | 27.07 | 29.58 | +6.94% | 152,073 | 435,647,607 |
| 2024-10-17 | 27.34 | 28.2 | 27.31 | 27.66 | +1.06% | 86,890 | 241,527,353 |
| 2024-10-16 | 27.1 | 27.72 | 27.02 | 27.37 | -0.51% | 52,164 | 142,742,934 |
| 2024-10-15 | 27.4 | 27.99 | 26.88 | 27.51 | -0.61% | 65,007 | 178,387,790 |
| 2024-10-14 | 28.17 | 28.18 | 26.8 | 27.68 | -1.53% | 94,842 | 259,934,162 |
| 2024-10-11 | 28 | 29.02 | 27.44 | 28.11 | +0.5% | 134,647 | 382,564,700 |
| 2024-10-10 | 25.86 | 28.32 | 25.8 | 27.97 | +5.35% | 155,966 | 422,818,818 |
| 2024-10-09 | 28.57 | 28.57 | 26.55 | 26.55 | -10% | 152,573 | 413,739,047 |
| 2024-10-08 | 33.19 | 33.45 | 28.35 | 29.5 | -3.18% | 272,436 | 829,271,620 |
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：