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 |
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：