股票概览
34.71
-4.04%
-1.46
36.21
开盘价
36.36
最高价
33.98
最低价
188,687
成交量
数据更新至: 2025-03-25
技术指标
35.75
MA5 (5日均线)
36.87
MA10 (10日均线)
35.80
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 | 36.21 | 36.36 | 33.98 | 34.71 | -4.04% | 188,687 | 662,264,752 |
| 2025-03-24 | 35.1 | 36.28 | 34.72 | 36.17 | +1.34% | 213,978 | 763,055,211 |
| 2025-03-21 | 34.73 | 35.85 | 34.66 | 35.69 | +1.97% | 270,611 | 959,242,410 |
| 2025-03-20 | 36.11 | 36.5 | 34.77 | 35 | -5.91% | 409,703 | 1,455,843,377 |
| 2025-03-19 | 39.79 | 39.79 | 37.2 | 37.2 | -9.99% | 505,874 | 1,917,437,990 |
| 2025-03-18 | 38.13 | 41.6 | 37 | 41.33 | +9.25% | 496,882 | 1,957,798,319 |
| 2025-03-17 | 38.64 | 39.27 | 37.14 | 37.83 | -2.17% | 361,924 | 1,374,244,439 |
| 2025-03-14 | 35.87 | 38.7 | 34.82 | 38.67 | +6.85% | 388,890 | 1,451,091,723 |
| 2025-03-13 | 35.73 | 36.8 | 35.73 | 36.19 | +0.78% | 261,865 | 949,887,164 |
| 2025-03-12 | 36.06 | 36.57 | 35.06 | 35.91 | -1.94% | 262,423 | 939,957,903 |
| 2025-03-11 | 35.94 | 37.2 | 35.45 | 36.62 | +0.94% | 303,921 | 1,105,717,920 |
| 2025-03-10 | 34 | 36.66 | 33.81 | 36.28 | +6.64% | 325,150 | 1,157,615,838 |
| 2025-03-07 | 33.94 | 34.65 | 33.65 | 34.02 | -0.32% | 209,469 | 718,058,468 |
| 2025-03-06 | 34.2 | 34.83 | 33.93 | 34.13 | +0.26% | 283,919 | 972,027,244 |
| 2025-03-05 | 32.88 | 34.29 | 32.88 | 34.04 | +3.53% | 297,083 | 1,006,744,124 |
| 2025-03-04 | 32.36 | 32.9 | 31.76 | 32.88 | +0.7% | 270,812 | 877,252,424 |
| 2025-03-03 | 33.54 | 33.84 | 32.36 | 32.65 | -2.07% | 296,626 | 972,073,428 |
| 2025-02-28 | 35 | 35.25 | 33 | 33.34 | -7.44% | 282,825 | 967,126,582 |
| 2025-02-27 | 37.85 | 37.96 | 35.3 | 36.02 | -3.69% | 268,127 | 969,969,685 |
| 2025-02-26 | 37.58 | 37.65 | 36.2 | 37.4 | -0.37% | 196,549 | 728,098,360 |
| 2025-02-25 | 37 | 38.11 | 36.5 | 37.54 | -0.82% | 239,160 | 890,459,347 |
| 2025-02-24 | 39.5 | 40.1 | 37.5 | 37.85 | -4.1% | 363,640 | 1,395,590,845 |
| 2025-02-21 | 38.77 | 40.97 | 38.77 | 39.47 | +1.36% | 265,443 | 1,060,752,855 |
| 2025-02-20 | 39.6 | 40.72 | 38.82 | 38.94 | -1.32% | 281,135 | 1,111,336,086 |
| 2025-02-19 | 38 | 39.8 | 37.2 | 39.46 | +1.75% | 366,229 | 1,425,270,744 |
| 2025-02-18 | 37.38 | 40.25 | 37.37 | 38.78 | +5.81% | 563,864 | 2,197,451,586 |
| 2025-02-17 | 34 | 37.38 | 33.95 | 36.65 | +7.86% | 540,877 | 1,965,467,718 |
| 2025-02-14 | 33.51 | 34.68 | 33.13 | 33.98 | +0.62% | 226,111 | 763,967,287 |
| 2025-02-13 | 34.6 | 34.7 | 33.09 | 33.77 | -3.29% | 282,158 | 952,071,102 |
| 2025-02-12 | 32.95 | 35.06 | 32.89 | 34.92 | +4.93% | 348,862 | 1,196,234,440 |
| 2025-02-11 | 32.6 | 33.98 | 32.5 | 33.28 | +1.68% | 361,889 | 1,205,996,986 |
| 2025-02-10 | 32.18 | 32.75 | 31.68 | 32.73 | +0.8% | 348,107 | 1,121,465,711 |
| 2025-02-07 | 31.58 | 33 | 31.41 | 32.47 | +4% | 563,393 | 1,815,731,425 |
| 2025-02-06 | 30.9 | 31.84 | 30.37 | 31.22 | +0.97% | 599,085 | 1,856,771,840 |
| 2025-02-05 | 32.1 | 32.99 | 30.92 | 30.92 | -9.99% | 365,523 | 1,143,274,481 |
| 2025-01-27 | 35.3 | 35.35 | 34 | 34.35 | -5.94% | 414,247 | 1,435,249,788 |
| 2025-01-24 | 36.59 | 36.94 | 35.7 | 36.52 | -0.22% | 309,793 | 1,123,274,442 |
| 2025-01-23 | 37.19 | 38.19 | 35.93 | 36.6 | -1.59% | 372,778 | 1,378,147,026 |
| 2025-01-22 | 35.07 | 37.81 | 35 | 37.19 | +5.21% | 482,070 | 1,763,709,232 |
| 2025-01-21 | 34.48 | 36.7 | 34.1 | 35.35 | +1.14% | 550,872 | 1,942,527,266 |
| 2025-01-20 | 33.01 | 34.95 | 32.45 | 34.95 | +10.01% | 495,722 | 1,683,965,175 |
| 2025-01-17 | 29.79 | 32.88 | 29.55 | 31.77 | +6.11% | 613,923 | 1,931,109,024 |
| 2025-01-16 | 30.4 | 30.78 | 29.28 | 29.94 | -1.38% | 310,848 | 929,148,519 |
| 2025-01-15 | 30.35 | 30.94 | 30.04 | 30.36 | -1.4% | 294,187 | 894,898,455 |
| 2025-01-14 | 29.26 | 31.08 | 28.65 | 30.79 | +4.2% | 524,284 | 1,582,435,209 |
| 2025-01-13 | 28.5 | 30.28 | 28.3 | 29.55 | +1.37% | 432,229 | 1,275,102,760 |
| 2025-01-10 | 30.21 | 30.21 | 28.82 | 29.15 | -3.57% | 601,918 | 1,771,638,733 |
| 2025-01-09 | 28.24 | 30.23 | 28.24 | 30.23 | +10.01% | 513,409 | 1,525,893,855 |
| 2025-01-08 | 27.72 | 27.81 | 26.42 | 27.48 | -2.52% | 368,678 | 1,005,263,949 |
| 2025-01-07 | 26.91 | 28.47 | 26.91 | 28.19 | +5.94% | 400,287 | 1,114,538,839 |
| 2025-01-06 | 26.36 | 27.9 | 26.32 | 26.61 | +1.14% | 257,372 | 694,432,146 |
| 2025-01-03 | 27.5 | 27.64 | 26.15 | 26.31 | -4.43% | 232,419 | 622,514,224 |
| 2025-01-02 | 27.84 | 28.56 | 26.8 | 27.53 | -1.11% | 336,348 | 934,339,672 |
| 2024-12-31 | 29.86 | 30 | 27.7 | 27.84 | -6.01% | 416,964 | 1,192,860,070 |
| 2024-12-30 | 30 | 30.66 | 28.98 | 29.62 | +1.02% | 440,716 | 1,312,152,965 |
| 2024-12-27 | 29.91 | 30.17 | 28.66 | 29.32 | -0.27% | 677,517 | 1,997,995,560 |
| 2024-12-26 | 26.99 | 29.4 | 26.79 | 29.4 | +9.99% | 488,883 | 1,390,805,609 |
| 2024-12-25 | 26.49 | 27.05 | 26.07 | 26.73 | +0.94% | 189,599 | 503,547,982 |
| 2024-12-24 | 26.23 | 26.59 | 25.9 | 26.48 | +1.15% | 155,256 | 408,147,767 |
| 2024-12-23 | 26.26 | 26.76 | 26.13 | 26.18 | -0.15% | 186,734 | 492,610,591 |
| 2024-12-20 | 26 | 26.55 | 25.86 | 26.22 | +0.69% | 171,569 | 450,152,257 |
| 2024-12-19 | 24.96 | 26.16 | 24.87 | 26.04 | +3.21% | 236,064 | 607,407,727 |
| 2024-12-18 | 25.19 | 25.42 | 24.91 | 25.23 | +0.72% | 116,726 | 294,079,545 |
| 2024-12-17 | 24.65 | 25.52 | 24.65 | 25.05 | +1.29% | 164,596 | 414,926,855 |
| 2024-12-16 | 24.91 | 25.09 | 24.6 | 24.73 | -0.96% | 74,946 | 186,135,652 |
| 2024-12-13 | 25.38 | 25.51 | 24.96 | 24.97 | -2.19% | 124,111 | 311,488,948 |
| 2024-12-12 | 25.62 | 25.71 | 25.3 | 25.53 | -0.27% | 82,659 | 210,754,218 |
| 2024-12-11 | 25.13 | 25.65 | 25.01 | 25.6 | +1.99% | 129,226 | 328,217,507 |
| 2024-12-10 | 25.65 | 25.71 | 25.1 | 25.1 | +0.72% | 142,877 | 362,036,488 |
| 2024-12-09 | 25.15 | 25.26 | 24.75 | 24.92 | -0.91% | 88,498 | 221,027,279 |
| 2024-12-06 | 24.69 | 25.19 | 24.65 | 25.15 | +1.99% | 112,447 | 280,407,781 |
| 2024-12-05 | 24.51 | 24.73 | 24.44 | 24.66 | +0.74% | 58,613 | 144,238,510 |
| 2024-12-04 | 24.85 | 24.99 | 24.42 | 24.48 | -1.49% | 86,692 | 213,926,712 |
| 2024-12-03 | 25.15 | 25.17 | 24.61 | 24.85 | -1.19% | 105,746 | 262,957,659 |
| 2024-12-02 | 25.18 | 25.29 | 24.99 | 25.15 | +0.4% | 125,942 | 316,795,791 |
| 2024-11-29 | 24.93 | 25.4 | 24.7 | 25.05 | +0.93% | 119,359 | 299,296,960 |
| 2024-11-28 | 25.3 | 25.3 | 24.74 | 24.82 | -1.9% | 96,863 | 242,475,451 |
| 2024-11-27 | 24.3 | 25.3 | 23.95 | 25.3 | +2.8% | 159,240 | 394,757,152 |
| 2024-11-26 | 24.13 | 24.9 | 24.03 | 24.61 | +2.2% | 130,756 | 319,406,368 |
| 2024-11-25 | 24.3 | 24.36 | 23.69 | 24.08 | -0.54% | 114,066 | 273,851,279 |
| 2024-11-22 | 25.34 | 25.43 | 24.21 | 24.21 | -4.46% | 153,223 | 381,413,915 |
| 2024-11-21 | 25.52 | 25.57 | 25.11 | 25.34 | -1.02% | 121,907 | 309,126,920 |
| 2024-11-20 | 25.46 | 25.72 | 25.31 | 25.6 | 0% | 135,508 | 346,112,101 |
| 2024-11-19 | 25.17 | 25.66 | 25.02 | 25.6 | +2.48% | 176,728 | 448,520,290 |
| 2024-11-18 | 26 | 26.2 | 24.88 | 24.98 | -3.92% | 193,527 | 492,075,643 |
| 2024-11-15 | 26.43 | 26.91 | 25.97 | 26 | -2.26% | 167,445 | 443,893,348 |
| 2024-11-14 | 27.75 | 27.89 | 26.56 | 26.6 | -4.04% | 208,274 | 566,189,179 |
| 2024-11-13 | 27.31 | 27.86 | 27 | 27.72 | +0.73% | 246,504 | 675,780,668 |
| 2024-11-12 | 28.08 | 28.09 | 27.2 | 27.52 | -2.06% | 276,661 | 766,217,862 |
| 2024-11-11 | 26.69 | 28.1 | 26.62 | 28.1 | +4.62% | 351,543 | 967,992,751 |
| 2024-11-08 | 26.89 | 27.56 | 26.71 | 26.86 | +1.24% | 314,972 | 853,651,161 |
| 2024-11-07 | 25.95 | 26.58 | 25.82 | 26.53 | +1.45% | 231,456 | 608,467,695 |
| 2024-11-06 | 26.65 | 26.74 | 25.94 | 26.15 | -1.69% | 287,193 | 756,561,940 |
| 2024-11-05 | 25.7 | 26.78 | 25.51 | 26.6 | +3.46% | 346,252 | 906,646,985 |
| 2024-11-04 | 25.4 | 26.05 | 25.4 | 25.71 | +0.82% | 194,550 | 500,479,237 |
| 2024-11-01 | 25.7 | 26.25 | 25.31 | 25.5 | -1.35% | 227,094 | 584,978,262 |
| 2024-10-31 | 25.7 | 25.9 | 25.17 | 25.85 | +0.19% | 246,132 | 631,258,242 |
| 2024-10-30 | 25.59 | 26.1 | 25.35 | 25.8 | +0.31% | 269,562 | 693,421,073 |
| 2024-10-29 | 26.06 | 26.36 | 25.7 | 25.72 | -1.79% | 322,018 | 834,788,552 |
| 2024-10-28 | 27 | 27.2 | 25.41 | 26.19 | -6.96% | 537,443 | 1,394,902,440 |
| 2024-10-25 | 27.75 | 28.43 | 27.52 | 28.15 | +1.92% | 191,933 | 537,392,053 |
| 2024-10-24 | 27.26 | 27.75 | 27.03 | 27.62 | -0.32% | 144,620 | 396,532,796 |
| 2024-10-23 | 28.54 | 28.54 | 27.51 | 27.71 | -3.01% | 274,178 | 764,340,791 |
| 2024-10-22 | 28.3 | 28.85 | 27.9 | 28.57 | +0.78% | 230,685 | 655,778,221 |
| 2024-10-21 | 28.27 | 29.15 | 27.68 | 28.35 | +1.14% | 316,380 | 897,622,062 |
| 2024-10-18 | 26.7 | 28.68 | 26.55 | 28.03 | +4.98% | 339,786 | 936,632,400 |
| 2024-10-17 | 26.4 | 27.37 | 26.25 | 26.7 | +1.6% | 172,952 | 463,930,965 |
| 2024-10-16 | 26.2 | 26.56 | 25.74 | 26.28 | -1.65% | 143,186 | 374,115,409 |
| 2024-10-15 | 27.02 | 27.95 | 26.69 | 26.72 | -2.3% | 149,487 | 407,389,300 |
| 2024-10-14 | 26.55 | 27.63 | 25.8 | 27.35 | +3.4% | 200,877 | 537,633,877 |
| 2024-10-11 | 27.45 | 27.57 | 25.96 | 26.45 | -4.17% | 164,742 | 438,670,880 |
| 2024-10-10 | 27.5 | 28.7 | 27.17 | 27.6 | -0.83% | 235,057 | 657,002,319 |
| 2024-10-09 | 30 | 30.33 | 27.83 | 27.83 | -9.99% | 333,706 | 970,114,074 |
| 2024-10-08 | 31.74 | 31.74 | 28.57 | 30.92 | +7.18% | 378,117 | 1,153,109,725 |
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：