股票概览
35.04
-1.85%
-0.66
35.7
开盘价
35.93
最高价
34.41
最低价
12,246
成交量
数据更新至: 2025-03-25
技术指标
36.28
MA5 (5日均线)
37.37
MA10 (10日均线)
37.05
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 | 35.7 | 35.93 | 34.41 | 35.04 | -1.85% | 12,246 | 43,011,877 |
| 2025-03-24 | 37.35 | 37.52 | 34.36 | 35.7 | -3.02% | 27,820 | 98,805,985 |
| 2025-03-21 | 37.29 | 38.35 | 36.73 | 36.81 | -2.26% | 26,365 | 98,453,028 |
| 2025-03-20 | 35.82 | 38.9 | 35.8 | 37.66 | +4.06% | 54,020 | 203,992,854 |
| 2025-03-19 | 36.3 | 36.7 | 35.6 | 36.19 | -4.54% | 41,595 | 150,334,411 |
| 2025-03-18 | 38.27 | 38.65 | 37.6 | 37.91 | +0.03% | 21,975 | 83,459,056 |
| 2025-03-17 | 38.37 | 38.86 | 37 | 37.9 | -1.1% | 29,286 | 110,751,732 |
| 2025-03-14 | 38.14 | 39.68 | 37.02 | 38.32 | +0.82% | 39,322 | 150,055,749 |
| 2025-03-13 | 40.22 | 41.5 | 37.35 | 38.01 | -5.45% | 63,899 | 246,151,264 |
| 2025-03-12 | 38.7 | 41.53 | 38.7 | 40.2 | +6.49% | 61,061 | 249,788,676 |
| 2025-03-11 | 35.53 | 38.3 | 35.13 | 37.75 | +5.01% | 44,475 | 164,344,713 |
| 2025-03-10 | 35.53 | 36.25 | 35.35 | 35.95 | +0.7% | 19,267 | 68,861,910 |
| 2025-03-07 | 36.18 | 36.36 | 35.41 | 35.7 | -1.65% | 21,799 | 78,177,312 |
| 2025-03-06 | 35.74 | 36.8 | 35.51 | 36.3 | +1.57% | 30,051 | 109,182,395 |
| 2025-03-05 | 36 | 36.22 | 35.3 | 35.74 | -1.02% | 20,031 | 71,501,291 |
| 2025-03-04 | 35.42 | 36.37 | 35.42 | 36.11 | +0.08% | 22,532 | 81,123,201 |
| 2025-03-03 | 35.54 | 36.56 | 34.74 | 36.08 | +2.01% | 46,902 | 168,002,575 |
| 2025-02-28 | 37.88 | 38.31 | 35.28 | 35.37 | -8.53% | 50,226 | 182,498,649 |
| 2025-02-27 | 39.72 | 40.78 | 37.52 | 38.67 | -2.13% | 60,570 | 234,290,874 |
| 2025-02-26 | 39.08 | 40.18 | 38.3 | 39.51 | +1.15% | 54,102 | 211,968,846 |
| 2025-02-25 | 36.15 | 40.54 | 35.7 | 39.06 | +6% | 72,990 | 278,487,840 |
| 2025-02-24 | 35.83 | 37.38 | 35.01 | 36.85 | +2.67% | 54,019 | 195,298,106 |
| 2025-02-21 | 35.8 | 36.78 | 35.49 | 35.89 | -1.51% | 55,944 | 201,200,857 |
| 2025-02-20 | 34.45 | 37.13 | 34.11 | 36.44 | +5.07% | 70,340 | 251,500,905 |
| 2025-02-19 | 33.2 | 36.37 | 33.2 | 34.68 | +3.28% | 81,008 | 284,542,698 |
| 2025-02-18 | 32.99 | 35 | 32.79 | 33.58 | -0.62% | 60,511 | 205,403,955 |
| 2025-02-17 | 34.19 | 35.64 | 33.35 | 33.79 | +1.38% | 86,269 | 298,109,077 |
| 2025-02-14 | 31.83 | 33.33 | 31.4 | 33.33 | +4.52% | 77,398 | 252,169,429 |
| 2025-02-13 | 32.16 | 33 | 31.67 | 31.89 | -0.99% | 65,155 | 210,369,762 |
| 2025-02-12 | 31.38 | 32.64 | 30.93 | 32.21 | +1.29% | 67,353 | 214,947,776 |
| 2025-02-11 | 33.07 | 33.78 | 31.49 | 31.8 | -4.79% | 98,222 | 318,033,107 |
| 2025-02-10 | 30.73 | 35.52 | 30.03 | 33.4 | +3.28% | 157,313 | 496,775,587 |
| 2025-02-07 | 32.34 | 32.34 | 30.89 | 32.34 | +10% | 132,897 | 427,080,334 |
| 2025-02-06 | 26.78 | 29.4 | 26.64 | 29.4 | +9.99% | 42,024 | 121,702,483 |
| 2025-02-05 | 27.07 | 27.18 | 26.63 | 26.73 | -1.15% | 5,598 | 15,009,715 |
| 2025-01-27 | 26.9 | 27.33 | 26.9 | 27.04 | +0.56% | 5,742 | 15,590,046 |
| 2025-01-24 | 26.66 | 26.94 | 26.62 | 26.89 | +0.71% | 4,466 | 11,976,635 |
| 2025-01-23 | 26.92 | 27.2 | 26.67 | 26.7 | +0.04% | 6,154 | 16,561,831 |
| 2025-01-22 | 26.56 | 26.72 | 26.28 | 26.69 | -0.41% | 5,120 | 13,602,130 |
| 2025-01-21 | 27.27 | 27.27 | 26.61 | 26.8 | -0.52% | 5,289 | 14,155,648 |
| 2025-01-20 | 26.6 | 27.1 | 26.31 | 26.94 | +2.01% | 8,249 | 22,181,580 |
| 2025-01-17 | 26.09 | 26.44 | 26.01 | 26.41 | +1.03% | 5,478 | 14,378,556 |
| 2025-01-16 | 26.03 | 26.55 | 25.96 | 26.14 | +0.42% | 6,490 | 17,042,260 |
| 2025-01-15 | 26.25 | 26.29 | 25.85 | 26.03 | -0.38% | 7,384 | 19,231,762 |
| 2025-01-14 | 25.37 | 26.13 | 25.37 | 26.13 | +3% | 10,572 | 27,300,663 |
| 2025-01-13 | 25.35 | 25.51 | 24.83 | 25.37 | -0.7% | 5,181 | 13,075,703 |
| 2025-01-10 | 25.6 | 25.95 | 25.37 | 25.55 | -0.31% | 9,510 | 24,398,961 |
| 2025-01-09 | 25.31 | 25.79 | 25.31 | 25.63 | +0.35% | 4,901 | 12,579,223 |
| 2025-01-08 | 25.28 | 25.64 | 24.88 | 25.54 | +0.39% | 6,367 | 16,157,079 |
| 2025-01-07 | 25.12 | 25.6 | 25.04 | 25.44 | +0.83% | 6,731 | 17,044,933 |
| 2025-01-06 | 25.46 | 25.48 | 24.51 | 25.23 | +0.88% | 7,586 | 19,036,763 |
| 2025-01-03 | 26 | 26.15 | 25.01 | 25.01 | -3.44% | 8,832 | 22,525,264 |
| 2025-01-02 | 26.41 | 26.96 | 25.73 | 25.9 | -2.3% | 9,444 | 24,885,643 |
| 2024-12-31 | 26.92 | 27.33 | 26.51 | 26.51 | -1.52% | 9,214 | 24,713,561 |
| 2024-12-30 | 26.6 | 27.63 | 26.51 | 26.92 | -0.37% | 8,426 | 22,745,377 |
| 2024-12-27 | 26.8 | 27.2 | 26.62 | 27.02 | +0.9% | 6,304 | 17,051,051 |
| 2024-12-26 | 26.4 | 27 | 26.26 | 26.78 | +1.44% | 7,595 | 20,320,486 |
| 2024-12-25 | 27.15 | 27.15 | 26.1 | 26.4 | -2.29% | 9,167 | 24,230,714 |
| 2024-12-24 | 26.99 | 27.09 | 26.51 | 27.02 | +1.31% | 6,550 | 17,610,429 |
| 2024-12-23 | 27.61 | 27.82 | 26.55 | 26.67 | -3.65% | 12,108 | 32,748,629 |
| 2024-12-20 | 27.2 | 27.89 | 27.09 | 27.68 | +1.65% | 8,231 | 22,729,453 |
| 2024-12-19 | 27.06 | 27.41 | 26.89 | 27.23 | -0.4% | 6,895 | 18,691,584 |
| 2024-12-18 | 27.15 | 27.65 | 26.82 | 27.34 | 0% | 8,216 | 22,432,980 |
| 2024-12-17 | 28.52 | 28.79 | 27.12 | 27.34 | -4.81% | 18,559 | 51,370,243 |
| 2024-12-16 | 28.59 | 28.98 | 28.48 | 28.72 | +0.84% | 9,336 | 26,824,440 |
| 2024-12-13 | 28.98 | 28.99 | 28.41 | 28.48 | -1.66% | 9,412 | 26,982,951 |
| 2024-12-12 | 28.97 | 28.98 | 28.69 | 28.96 | +0.63% | 9,015 | 25,998,658 |
| 2024-12-11 | 28.6 | 28.89 | 28.6 | 28.78 | +0.42% | 8,846 | 25,428,308 |
| 2024-12-10 | 29.35 | 29.55 | 28.61 | 28.66 | -0.93% | 13,980 | 40,537,929 |
| 2024-12-09 | 29.03 | 29.19 | 28.68 | 28.93 | -0.1% | 11,757 | 33,977,319 |
| 2024-12-06 | 28.89 | 29.19 | 28.64 | 28.96 | +1.22% | 14,492 | 41,892,104 |
| 2024-12-05 | 28.27 | 28.86 | 28 | 28.61 | +1.2% | 14,520 | 41,540,017 |
| 2024-12-04 | 28.42 | 28.53 | 28 | 28.27 | -0.56% | 10,578 | 29,911,687 |
| 2024-12-03 | 28.51 | 28.64 | 28.24 | 28.43 | -0.28% | 8,849 | 25,168,338 |
| 2024-12-02 | 28.33 | 28.53 | 28.15 | 28.51 | +0.99% | 14,013 | 39,761,135 |
| 2024-11-29 | 27.66 | 28.36 | 27.66 | 28.23 | +1.51% | 10,778 | 30,323,833 |
| 2024-11-28 | 27.7 | 28.19 | 27.63 | 27.81 | +0.69% | 10,077 | 28,172,850 |
| 2024-11-27 | 27.3 | 27.62 | 26.8 | 27.62 | +1.54% | 8,590 | 23,337,651 |
| 2024-11-26 | 27.53 | 27.66 | 27.15 | 27.2 | -1.2% | 7,521 | 20,594,484 |
| 2024-11-25 | 27.01 | 27.59 | 27.01 | 27.53 | +1.85% | 8,240 | 22,560,697 |
| 2024-11-22 | 28.2 | 28.6 | 26.86 | 27.03 | -3.33% | 10,991 | 30,445,451 |
| 2024-11-21 | 28.28 | 28.33 | 27.66 | 27.96 | -0.53% | 9,143 | 25,510,828 |
| 2024-11-20 | 27.83 | 28.13 | 27.65 | 28.11 | +1.01% | 7,590 | 21,224,758 |
| 2024-11-19 | 27.03 | 27.84 | 27.03 | 27.83 | +2.96% | 7,961 | 21,813,298 |
| 2024-11-18 | 27.5 | 27.75 | 26.91 | 27.03 | -1.57% | 8,440 | 23,051,877 |
| 2024-11-15 | 27.7 | 28 | 27.37 | 27.46 | -1.01% | 7,975 | 22,147,911 |
| 2024-11-14 | 28.6 | 28.6 | 27.65 | 27.74 | -3.14% | 11,359 | 31,900,449 |
| 2024-11-13 | 28.58 | 28.68 | 27.86 | 28.64 | +0.92% | 14,692 | 41,616,987 |
| 2024-11-12 | 28.78 | 29.01 | 28.19 | 28.38 | -1.39% | 17,863 | 51,162,005 |
| 2024-11-11 | 28.25 | 28.87 | 28.2 | 28.78 | +1.52% | 18,911 | 54,117,591 |
| 2024-11-08 | 28.89 | 29.23 | 28.32 | 28.35 | -0.87% | 23,270 | 66,813,191 |
| 2024-11-07 | 28.21 | 28.72 | 27.97 | 28.6 | -1.17% | 31,464 | 89,297,267 |
| 2024-11-06 | 28.53 | 30.1 | 28 | 28.94 | +3.36% | 60,709 | 177,271,390 |
| 2024-11-05 | 26.74 | 28.75 | 26.72 | 28 | +4.09% | 31,694 | 88,007,709 |
| 2024-11-04 | 27.46 | 27.58 | 26.3 | 26.9 | -1.43% | 29,095 | 77,715,452 |
| 2024-11-01 | 26.48 | 27.87 | 26.23 | 27.29 | +2.98% | 37,412 | 101,746,783 |
| 2024-10-31 | 26.36 | 26.57 | 26.2 | 26.5 | +0.45% | 12,427 | 32,796,807 |
| 2024-10-30 | 26.21 | 26.52 | 26.12 | 26.38 | -0.19% | 13,597 | 35,767,948 |
| 2024-10-29 | 26.68 | 26.87 | 26.31 | 26.43 | -1.05% | 12,442 | 33,046,563 |
| 2024-10-28 | 27.09 | 27.38 | 26.51 | 26.71 | -1.04% | 23,978 | 64,313,214 |
| 2024-10-25 | 26.6 | 27 | 26.34 | 26.99 | +1.73% | 12,902 | 34,515,574 |
| 2024-10-24 | 26.31 | 26.6 | 26.13 | 26.53 | +0.53% | 7,756 | 20,496,289 |
| 2024-10-23 | 26.2 | 26.51 | 26.16 | 26.39 | +0.53% | 10,922 | 28,783,276 |
| 2024-10-22 | 26.22 | 26.42 | 25.83 | 26.25 | +1.35% | 8,671 | 22,699,036 |
| 2024-10-21 | 25.77 | 26.1 | 25.61 | 25.9 | +0.47% | 9,780 | 25,330,560 |
| 2024-10-18 | 25.31 | 26.17 | 25.16 | 25.78 | +1.42% | 9,039 | 23,247,420 |
| 2024-10-17 | 25.63 | 25.94 | 25.39 | 25.42 | -0.82% | 5,968 | 15,292,434 |
| 2024-10-16 | 25.35 | 25.99 | 25.24 | 25.63 | +0.27% | 5,536 | 14,156,398 |
| 2024-10-15 | 25.6 | 26.45 | 25.34 | 25.56 | -0.89% | 10,320 | 26,601,242 |
| 2024-10-14 | 25.28 | 25.97 | 24.84 | 25.79 | +1.02% | 11,334 | 28,795,253 |
| 2024-10-11 | 25.88 | 26.28 | 25.37 | 25.53 | -1.35% | 12,718 | 32,702,520 |
| 2024-10-10 | 25.91 | 26.3 | 25.45 | 25.88 | -0.04% | 14,344 | 37,235,701 |
| 2024-10-09 | 26.98 | 27.98 | 25.8 | 25.89 | -8.29% | 33,670 | 90,053,002 |
| 2024-10-08 | 29.85 | 29.98 | 27.39 | 28.23 | +3.26% | 41,120 | 116,810,690 |
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：