股票概览
34.07
-1.05%
-0.36
34.43
开盘价
34.85
最高价
33.6
最低价
46,682
成交量
数据更新至: 2025-03-25
技术指标
34.92
MA5 (5日均线)
36.24
MA10 (10日均线)
37.26
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 | 34.43 | 34.85 | 33.6 | 34.07 | -1.05% | 46,682 | 159,901,167 |
| 2025-03-24 | 34.47 | 35.28 | 33.29 | 34.43 | +0.53% | 89,708 | 306,630,153 |
| 2025-03-21 | 35.39 | 35.46 | 34.1 | 34.25 | -3.52% | 94,224 | 326,080,746 |
| 2025-03-20 | 36.38 | 36.6 | 35.48 | 35.5 | -2.34% | 97,322 | 350,431,956 |
| 2025-03-19 | 37 | 37.69 | 36.22 | 36.35 | -3.63% | 123,460 | 454,573,608 |
| 2025-03-18 | 38.11 | 39.24 | 37.56 | 37.72 | -0.47% | 154,093 | 590,192,041 |
| 2025-03-17 | 37 | 38.5 | 36.91 | 37.9 | +1.36% | 150,227 | 568,402,318 |
| 2025-03-14 | 37.1 | 37.71 | 36.01 | 37.39 | -0.03% | 135,193 | 498,380,158 |
| 2025-03-13 | 37.2 | 38.19 | 36.36 | 37.4 | 0% | 179,663 | 669,489,548 |
| 2025-03-12 | 39.24 | 39.38 | 37.33 | 37.4 | -4.08% | 201,587 | 765,759,365 |
| 2025-03-11 | 38.77 | 40.6 | 38.38 | 38.99 | -0.71% | 207,130 | 817,589,862 |
| 2025-03-10 | 37 | 39.9 | 36.85 | 39.27 | +3.51% | 240,220 | 934,817,347 |
| 2025-03-07 | 40.68 | 40.68 | 37.94 | 37.94 | -9.99% | 276,541 | 1,083,824,632 |
| 2025-03-06 | 38.5 | 42.77 | 38.5 | 42.15 | +6.93% | 356,158 | 1,464,139,731 |
| 2025-03-05 | 38.19 | 39.86 | 37.48 | 39.42 | -4.83% | 338,265 | 1,312,782,527 |
| 2025-03-04 | 39 | 44.09 | 38 | 41.42 | +0.51% | 457,531 | 1,846,090,287 |
| 2025-03-03 | 39 | 41.21 | 37.83 | 41.21 | +10.01% | 189,362 | 759,469,058 |
| 2025-02-28 | 36.38 | 37.46 | 34.76 | 37.46 | +10.01% | 228,256 | 840,111,550 |
| 2025-02-27 | 30.95 | 34.05 | 30.95 | 34.05 | +10.02% | 87,390 | 286,775,548 |
| 2025-02-26 | 29.38 | 31.55 | 29.38 | 30.95 | +5.06% | 165,601 | 511,259,178 |
| 2025-02-25 | 29.01 | 30.18 | 29.01 | 29.46 | -0.61% | 111,867 | 332,584,490 |
| 2025-02-24 | 29 | 30.22 | 28.58 | 29.64 | +1.65% | 120,930 | 357,552,823 |
| 2025-02-21 | 28.25 | 29.49 | 27.6 | 29.16 | +3.59% | 118,163 | 340,516,827 |
| 2025-02-20 | 28.04 | 28.3 | 27.54 | 28.15 | +0.93% | 76,171 | 213,596,854 |
| 2025-02-19 | 27.15 | 28.08 | 26.71 | 27.89 | +2.65% | 89,853 | 249,331,777 |
| 2025-02-18 | 27.85 | 28.41 | 26.97 | 27.17 | -2.09% | 125,513 | 349,532,928 |
| 2025-02-17 | 28.36 | 28.69 | 27.28 | 27.75 | -2.77% | 165,295 | 460,937,335 |
| 2025-02-14 | 29.31 | 31.34 | 28.26 | 28.54 | -3.02% | 200,081 | 593,143,605 |
| 2025-02-13 | 28.87 | 30.9 | 28.87 | 29.43 | +1.9% | 178,244 | 533,489,798 |
| 2025-02-12 | 28.72 | 29.1 | 27.62 | 28.88 | +0.66% | 118,084 | 336,273,388 |
| 2025-02-11 | 28.3 | 28.88 | 28.18 | 28.69 | +1.13% | 77,893 | 222,709,585 |
| 2025-02-10 | 28.7 | 28.77 | 28 | 28.37 | -1.49% | 81,263 | 229,843,375 |
| 2025-02-07 | 28.7 | 29.96 | 28.27 | 28.8 | -0.41% | 136,351 | 393,685,667 |
| 2025-02-06 | 27.73 | 29.44 | 27.73 | 28.92 | +2.15% | 127,578 | 365,306,268 |
| 2025-02-05 | 27 | 29.2 | 27 | 28.31 | +5.44% | 157,954 | 446,118,878 |
| 2025-01-27 | 25.12 | 27.19 | 24.88 | 26.85 | +6.38% | 128,458 | 336,062,354 |
| 2025-01-24 | 25.06 | 25.48 | 24.73 | 25.24 | +0.84% | 69,623 | 175,283,194 |
| 2025-01-23 | 25.18 | 25.68 | 24.78 | 25.03 | -0.56% | 68,347 | 172,514,809 |
| 2025-01-22 | 25.95 | 25.95 | 25.07 | 25.17 | -4.11% | 82,457 | 209,818,412 |
| 2025-01-21 | 26.32 | 26.99 | 25.97 | 26.25 | -1.35% | 99,700 | 262,465,897 |
| 2025-01-20 | 25.6 | 27.46 | 25.44 | 26.61 | +2.39% | 158,648 | 417,587,239 |
| 2025-01-17 | 26.26 | 26.65 | 25.37 | 25.99 | +0.54% | 182,722 | 474,781,403 |
| 2025-01-16 | 25.8 | 25.85 | 25.6 | 25.85 | +10% | 50,174 | 129,672,208 |
| 2025-01-15 | 23.78 | 24.2 | 23.31 | 23.5 | -1.26% | 47,044 | 111,223,999 |
| 2025-01-14 | 22.43 | 23.8 | 22.43 | 23.8 | +6.16% | 71,045 | 165,594,721 |
| 2025-01-13 | 22.47 | 22.86 | 21.81 | 22.42 | -2.61% | 51,835 | 115,649,450 |
| 2025-01-10 | 24.3 | 24.76 | 23.02 | 23.02 | -5.58% | 74,497 | 178,438,403 |
| 2025-01-09 | 23.8 | 25.05 | 23.71 | 24.38 | +1.12% | 69,087 | 169,515,772 |
| 2025-01-08 | 23.82 | 24.78 | 22.8 | 24.11 | -0.29% | 87,092 | 206,332,136 |
| 2025-01-07 | 24.02 | 24.48 | 22.8 | 24.18 | +0.29% | 96,685 | 229,667,127 |
| 2025-01-06 | 25 | 25.41 | 23.35 | 24.11 | -5.45% | 96,069 | 234,634,796 |
| 2025-01-03 | 24.2 | 25.88 | 24.2 | 25.5 | +3.87% | 128,865 | 325,597,709 |
| 2025-01-02 | 24.47 | 24.76 | 23.73 | 24.55 | +1.15% | 83,884 | 204,135,383 |
| 2024-12-31 | 23.86 | 24.85 | 23.42 | 24.27 | +0.87% | 83,689 | 202,017,416 |
| 2024-12-30 | 23.7 | 24.97 | 23.58 | 24.06 | +2.6% | 85,139 | 206,119,335 |
| 2024-12-27 | 23.88 | 24.52 | 23.31 | 23.45 | +4.83% | 90,289 | 214,525,640 |
| 2024-12-26 | 21.83 | 22.7 | 21.83 | 22.37 | +2.52% | 35,389 | 79,178,148 |
| 2024-12-25 | 22.29 | 22.32 | 21.61 | 21.82 | -2.24% | 31,010 | 67,790,294 |
| 2024-12-24 | 22.33 | 22.61 | 21.9 | 22.32 | -0.13% | 33,520 | 74,439,850 |
| 2024-12-23 | 23.55 | 23.75 | 22.3 | 22.35 | -4.85% | 46,371 | 106,093,809 |
| 2024-12-20 | 23.38 | 23.86 | 23.32 | 23.49 | -0.42% | 45,888 | 108,227,605 |
| 2024-12-19 | 23.02 | 23.8 | 22.87 | 23.59 | +1.51% | 49,545 | 116,159,377 |
| 2024-12-18 | 22.94 | 23.82 | 22.7 | 23.24 | +2.79% | 68,853 | 159,747,462 |
| 2024-12-17 | 23.49 | 23.56 | 22.55 | 22.61 | -3.99% | 53,295 | 122,331,723 |
| 2024-12-16 | 24.63 | 24.67 | 23.4 | 23.55 | -4.62% | 83,879 | 199,598,040 |
| 2024-12-13 | 24.96 | 25.43 | 24.66 | 24.69 | -1.08% | 67,886 | 170,051,538 |
| 2024-12-12 | 25.19 | 25.19 | 24.57 | 24.96 | -1.15% | 53,394 | 132,749,798 |
| 2024-12-11 | 24.72 | 25.28 | 24.72 | 25.25 | +2.19% | 55,945 | 140,447,372 |
| 2024-12-10 | 25.23 | 25.51 | 24.65 | 24.71 | +0.04% | 72,664 | 182,139,974 |
| 2024-12-09 | 25.24 | 25.67 | 24.5 | 24.7 | -3.82% | 84,146 | 209,835,571 |
| 2024-12-06 | 26.22 | 26.58 | 25.5 | 25.68 | -1.34% | 80,204 | 207,297,900 |
| 2024-12-05 | 25.52 | 26.24 | 25.5 | 26.03 | +1.88% | 69,041 | 179,313,817 |
| 2024-12-04 | 26.65 | 26.65 | 25.42 | 25.55 | -3.37% | 74,819 | 193,318,810 |
| 2024-12-03 | 25.98 | 27.23 | 25.9 | 26.44 | +1.11% | 103,607 | 275,331,227 |
| 2024-12-02 | 25.72 | 26.4 | 25.45 | 26.15 | +0.19% | 91,362 | 238,074,157 |
| 2024-11-29 | 25.05 | 26.19 | 24.74 | 26.1 | +3.94% | 116,183 | 296,210,934 |
| 2024-11-28 | 25.74 | 26.36 | 25.04 | 25.11 | -2.45% | 93,497 | 239,934,878 |
| 2024-11-27 | 24.3 | 25.98 | 24.3 | 25.74 | +0.59% | 94,173 | 236,281,759 |
| 2024-11-26 | 27.48 | 27.48 | 25.59 | 25.59 | -9.99% | 157,053 | 413,424,885 |
| 2024-11-25 | 28.06 | 29 | 26.73 | 28.43 | +2.38% | 179,445 | 505,289,422 |
| 2024-11-22 | 27.4 | 30.7 | 27.3 | 27.77 | -0.89% | 253,061 | 719,416,021 |
| 2024-11-21 | 27.43 | 28.95 | 26.81 | 28.02 | -1.48% | 269,794 | 740,696,550 |
| 2024-11-20 | 25.39 | 28.44 | 25.09 | 28.44 | +10.02% | 309,726 | 853,130,077 |
| 2024-11-19 | 27.61 | 27.61 | 24.64 | 25.85 | -3.15% | 282,307 | 731,438,289 |
| 2024-11-18 | 25.34 | 26.69 | 25.26 | 26.69 | +10.02% | 65,515 | 172,287,749 |
| 2024-11-15 | 22.56 | 25.41 | 22.56 | 24.26 | +5.02% | 217,178 | 530,184,257 |
| 2024-11-14 | 24.4 | 24.68 | 23 | 23.1 | -2.9% | 160,255 | 382,464,432 |
| 2024-11-13 | 22.36 | 24.64 | 22.26 | 23.79 | +6.21% | 178,123 | 421,308,746 |
| 2024-11-12 | 23.41 | 23.79 | 22.16 | 22.4 | -4.27% | 111,008 | 252,704,336 |
| 2024-11-11 | 22.5 | 23.71 | 22.2 | 23.4 | +2.59% | 135,579 | 313,802,267 |
| 2024-11-08 | 22.41 | 23.89 | 22.41 | 22.81 | +1.88% | 126,964 | 293,499,359 |
| 2024-11-07 | 21.99 | 23.1 | 21.98 | 22.39 | -0.22% | 174,839 | 392,584,090 |
| 2024-11-06 | 20.91 | 22.75 | 20.9 | 22.44 | +8.51% | 226,901 | 511,320,012 |
| 2024-11-05 | 20.14 | 20.75 | 20.03 | 20.68 | +2.68% | 47,415 | 97,085,211 |
| 2024-11-04 | 20.01 | 20.3 | 19.72 | 20.14 | +1.41% | 31,996 | 64,161,780 |
| 2024-11-01 | 20.4 | 20.54 | 19.77 | 19.86 | -3.59% | 53,150 | 106,629,145 |
| 2024-10-31 | 20.12 | 20.97 | 20.11 | 20.6 | +1.68% | 59,898 | 122,691,468 |
| 2024-10-30 | 20.4 | 20.89 | 20.02 | 20.26 | -0.78% | 45,422 | 92,533,511 |
| 2024-10-29 | 21.2 | 21.38 | 20.42 | 20.42 | -3.86% | 59,895 | 124,648,368 |
| 2024-10-28 | 21.37 | 21.38 | 20.76 | 21.24 | +1.43% | 73,862 | 155,990,644 |
| 2024-10-25 | 20.41 | 20.99 | 20.41 | 20.94 | +4.13% | 71,163 | 148,316,810 |
| 2024-10-24 | 20.5 | 20.55 | 19.96 | 20.11 | -2.66% | 39,630 | 79,923,836 |
| 2024-10-23 | 20.5 | 20.8 | 20.07 | 20.66 | +0.98% | 57,024 | 117,382,526 |
| 2024-10-22 | 19.96 | 20.46 | 19.79 | 20.46 | +2.56% | 49,320 | 99,589,950 |
| 2024-10-21 | 19.66 | 20.14 | 19.65 | 19.95 | +1.89% | 54,168 | 107,848,664 |
| 2024-10-18 | 19.08 | 19.76 | 19 | 19.58 | +2.35% | 46,903 | 90,961,443 |
| 2024-10-17 | 19.46 | 19.63 | 19.13 | 19.13 | -1.34% | 27,850 | 53,936,352 |
| 2024-10-16 | 19.55 | 19.75 | 19.29 | 19.39 | -1.07% | 25,844 | 50,338,237 |
| 2024-10-15 | 19.97 | 20.14 | 19.59 | 19.6 | -1.85% | 38,203 | 75,796,701 |
| 2024-10-14 | 19.6 | 19.97 | 19.41 | 19.97 | +2.15% | 39,537 | 78,031,696 |
| 2024-10-11 | 20.09 | 20.09 | 19.3 | 19.55 | -2.93% | 45,951 | 90,126,219 |
| 2024-10-10 | 20.26 | 20.7 | 19.81 | 20.14 | +0.15% | 47,655 | 96,725,975 |
| 2024-10-09 | 21.57 | 21.57 | 20.1 | 20.11 | -9.94% | 93,486 | 193,809,688 |
| 2024-10-08 | 23.55 | 23.56 | 20.97 | 22.33 | +4.25% | 138,083 | 306,832,565 |
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：