股票概览
34.04
-5.44%
-1.96
35.71
开盘价
36.61
最高价
33.5
最低价
156,900
成交量
数据更新至: 2025-03-25
技术指标
37.81
MA5 (5日均线)
38.87
MA10 (10日均线)
39.28
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 | 35.71 | 36.61 | 33.5 | 34.04 | -5.44% | 156,900 | 547,777,909 |
| 2025-03-24 | 38.66 | 39 | 34.91 | 36 | -4.48% | 267,667 | 974,750,947 |
| 2025-03-21 | 41 | 41.31 | 37.53 | 37.69 | -8.79% | 275,655 | 1,072,406,581 |
| 2025-03-20 | 40 | 42.49 | 38.24 | 41.32 | +3.33% | 338,920 | 1,384,044,724 |
| 2025-03-19 | 39.68 | 40.58 | 38.25 | 39.99 | -0.22% | 168,435 | 663,950,253 |
| 2025-03-18 | 40.79 | 40.95 | 39 | 40.08 | -2.17% | 199,294 | 796,220,277 |
| 2025-03-17 | 40.1 | 41.41 | 38.38 | 40.97 | +3.22% | 251,556 | 1,005,208,867 |
| 2025-03-14 | 37.36 | 40.08 | 36.8 | 39.69 | +6.04% | 245,868 | 951,278,783 |
| 2025-03-13 | 41.41 | 41.58 | 37.33 | 37.43 | -9.76% | 281,138 | 1,081,722,300 |
| 2025-03-12 | 42.79 | 43.96 | 40.89 | 41.48 | +1.05% | 282,561 | 1,191,098,488 |
| 2025-03-11 | 39.39 | 41.44 | 37.4 | 41.05 | +2.47% | 267,443 | 1,047,159,057 |
| 2025-03-10 | 43.05 | 43.3 | 38.56 | 40.06 | -6.36% | 230,435 | 933,076,688 |
| 2025-03-07 | 40.4 | 43.56 | 39.2 | 42.78 | +6.95% | 284,718 | 1,188,511,267 |
| 2025-03-06 | 39 | 41.66 | 38.7 | 40 | +4.17% | 269,706 | 1,085,317,206 |
| 2025-03-05 | 35.72 | 38.63 | 35.72 | 38.4 | +7.02% | 249,004 | 934,367,643 |
| 2025-03-04 | 34.49 | 37.19 | 34.45 | 35.88 | +1.13% | 248,747 | 898,554,927 |
| 2025-03-03 | 38.58 | 38.7 | 35.48 | 35.48 | -9.99% | 320,388 | 1,159,370,149 |
| 2025-02-28 | 42.2 | 42.35 | 39.42 | 39.42 | -10% | 213,965 | 858,766,003 |
| 2025-02-27 | 41.18 | 43.94 | 40.11 | 43.8 | +9.45% | 424,289 | 1,779,694,033 |
| 2025-02-26 | 39 | 43.12 | 38.7 | 40.02 | +2.09% | 431,661 | 1,775,650,531 |
| 2025-02-25 | 34.6 | 40.04 | 34.55 | 39.2 | +7.69% | 345,505 | 1,320,280,030 |
| 2025-02-24 | 38 | 39.29 | 35.73 | 36.4 | -6.02% | 298,340 | 1,109,162,401 |
| 2025-02-21 | 37.4 | 39.63 | 36.19 | 38.73 | +3.89% | 264,427 | 1,006,577,082 |
| 2025-02-20 | 35.6 | 38.19 | 34.62 | 37.28 | +4.6% | 340,523 | 1,230,247,787 |
| 2025-02-19 | 32.08 | 35.64 | 32.08 | 35.64 | +10% | 358,613 | 1,256,107,770 |
| 2025-02-18 | 31 | 33.8 | 30.8 | 32.4 | +1.92% | 239,719 | 772,542,771 |
| 2025-02-17 | 30.44 | 31.86 | 29.5 | 31.79 | +1.18% | 258,521 | 800,327,886 |
| 2025-02-14 | 31.57 | 33.58 | 30.72 | 31.42 | -0.95% | 298,656 | 957,220,160 |
| 2025-02-13 | 30.27 | 32.95 | 29.5 | 31.72 | +5.91% | 437,987 | 1,392,494,555 |
| 2025-02-12 | 27.65 | 30.4 | 27 | 29.95 | +7.35% | 253,082 | 734,996,348 |
| 2025-02-11 | 27.5 | 28.92 | 27.27 | 27.9 | +1.53% | 145,337 | 409,047,462 |
| 2025-02-10 | 26.85 | 27.66 | 26.5 | 27.48 | +1.29% | 142,219 | 385,941,741 |
| 2025-02-07 | 27.74 | 28.48 | 26.68 | 27.13 | -2.55% | 272,086 | 755,161,473 |
| 2025-02-06 | 25.9 | 28.47 | 25.72 | 27.84 | +7.53% | 233,143 | 633,676,036 |
| 2025-02-05 | 24.33 | 26.01 | 24.26 | 25.89 | +7.03% | 147,163 | 373,612,828 |
| 2025-01-27 | 25.1 | 25.2 | 24 | 24.19 | -3.93% | 83,601 | 204,346,175 |
| 2025-01-24 | 25.19 | 25.57 | 24.74 | 25.18 | -0.08% | 135,820 | 341,677,471 |
| 2025-01-23 | 25.8 | 26.45 | 24.91 | 25.2 | -1.91% | 151,236 | 386,892,419 |
| 2025-01-22 | 26.22 | 26.49 | 25.31 | 25.69 | -2.87% | 150,981 | 389,790,043 |
| 2025-01-21 | 25.72 | 26.72 | 25.32 | 26.45 | +6.65% | 256,569 | 667,483,007 |
| 2025-01-20 | 24.2 | 24.98 | 24.07 | 24.8 | +2.95% | 127,312 | 313,159,962 |
| 2025-01-17 | 23.9 | 24.65 | 23.3 | 24.09 | +0.58% | 133,241 | 320,025,615 |
| 2025-01-16 | 23.6 | 24.55 | 23.1 | 23.95 | +2.92% | 153,381 | 368,279,550 |
| 2025-01-15 | 24 | 24.76 | 23.04 | 23.27 | -2.68% | 182,632 | 434,460,292 |
| 2025-01-14 | 22.5 | 24.3 | 21.61 | 23.91 | +8.19% | 163,100 | 380,453,362 |
| 2025-01-13 | 22 | 23.07 | 21.3 | 22.1 | +0.64% | 96,386 | 215,542,796 |
| 2025-01-10 | 22.2 | 22.66 | 21.6 | 21.96 | -2.62% | 122,670 | 270,775,450 |
| 2025-01-09 | 20.95 | 22.6 | 20.8 | 22.55 | +7.08% | 132,079 | 287,172,065 |
| 2025-01-08 | 19.86 | 21.22 | 19.32 | 21.06 | +5.99% | 117,326 | 238,720,809 |
| 2025-01-07 | 18.99 | 19.88 | 18.78 | 19.87 | +4.74% | 72,637 | 141,546,367 |
| 2025-01-06 | 19.75 | 19.96 | 18.75 | 18.97 | -2.47% | 72,755 | 139,451,375 |
| 2025-01-03 | 19.97 | 20.07 | 19.15 | 19.45 | -2.21% | 77,994 | 152,236,581 |
| 2025-01-02 | 19.81 | 20.68 | 19.59 | 19.89 | +0.96% | 99,200 | 199,759,106 |
| 2024-12-31 | 20.43 | 20.7 | 19.62 | 19.7 | -3.57% | 87,841 | 175,607,422 |
| 2024-12-30 | 21.25 | 21.39 | 20.1 | 20.43 | -3.86% | 106,099 | 217,367,432 |
| 2024-12-27 | 22.23 | 22.88 | 21.24 | 21.25 | -4.28% | 107,846 | 236,589,418 |
| 2024-12-26 | 21.94 | 22.66 | 21.53 | 22.2 | +2.45% | 101,822 | 226,614,333 |
| 2024-12-25 | 23.7 | 23.87 | 21.53 | 21.67 | -8.22% | 178,547 | 399,022,763 |
| 2024-12-24 | 26.15 | 26.35 | 23.34 | 23.61 | -8.95% | 210,958 | 505,032,763 |
| 2024-12-23 | 27.5 | 27.93 | 25.81 | 25.93 | -6.05% | 77,808 | 206,709,183 |
| 2024-12-20 | 27.08 | 28.06 | 26.81 | 27.6 | +1.92% | 72,905 | 201,693,841 |
| 2024-12-19 | 26 | 27.28 | 25.75 | 27.08 | +2.85% | 65,415 | 174,411,336 |
| 2024-12-18 | 26.21 | 26.95 | 25.89 | 26.33 | -0.64% | 60,177 | 157,812,198 |
| 2024-12-17 | 27.37 | 27.37 | 25.6 | 26.5 | -2% | 80,750 | 212,985,217 |
| 2024-12-16 | 26.53 | 27.61 | 26.53 | 27.04 | +1.85% | 77,419 | 210,080,172 |
| 2024-12-13 | 26.85 | 27.25 | 26.35 | 26.55 | -1.15% | 67,994 | 181,547,276 |
| 2024-12-12 | 25.81 | 27.15 | 25.5 | 26.86 | +5.37% | 115,248 | 303,289,343 |
| 2024-12-11 | 25.2 | 25.58 | 24.72 | 25.49 | +1.63% | 85,479 | 215,451,372 |
| 2024-12-10 | 25.8 | 25.98 | 25.03 | 25.08 | -0.32% | 104,941 | 266,934,233 |
| 2024-12-09 | 26.88 | 26.88 | 24.71 | 25.16 | -8.34% | 155,207 | 394,641,041 |
| 2024-12-06 | 27.3 | 27.99 | 26.69 | 27.45 | +0.48% | 82,770 | 226,769,812 |
| 2024-12-05 | 26.7 | 27.95 | 26.54 | 27.32 | +0.81% | 72,568 | 198,861,720 |
| 2024-12-04 | 27.26 | 27.77 | 26.4 | 27.1 | -1.7% | 98,035 | 265,705,124 |
| 2024-12-03 | 27.32 | 27.99 | 26.89 | 27.57 | -1.54% | 118,815 | 326,259,569 |
| 2024-12-02 | 26.32 | 28.07 | 25.6 | 28 | +6.1% | 177,259 | 478,764,476 |
| 2024-11-29 | 24.72 | 27 | 24.25 | 26.39 | +7.32% | 186,610 | 483,103,283 |
| 2024-11-28 | 25.9 | 25.9 | 24.24 | 24.59 | -3.42% | 114,017 | 282,857,026 |
| 2024-11-27 | 25.92 | 25.93 | 24.71 | 25.46 | -1.01% | 103,244 | 260,040,954 |
| 2024-11-26 | 26.03 | 26.44 | 25.02 | 25.72 | -3.09% | 147,869 | 379,738,625 |
| 2024-11-25 | 24.9 | 27.02 | 24.57 | 26.54 | +8.06% | 269,128 | 701,805,448 |
| 2024-11-22 | 24.27 | 25.53 | 23.53 | 24.56 | +1.19% | 133,139 | 328,998,609 |
| 2024-11-21 | 23.78 | 24.6 | 23.6 | 24.27 | +2.32% | 71,528 | 172,853,889 |
| 2024-11-20 | 23.85 | 24.08 | 23.19 | 23.72 | -0.55% | 91,610 | 215,292,074 |
| 2024-11-19 | 22.98 | 23.85 | 22.75 | 23.85 | +4.33% | 69,704 | 162,828,911 |
| 2024-11-18 | 24.15 | 24.15 | 22.5 | 22.86 | -5.11% | 103,978 | 240,540,556 |
| 2024-11-15 | 24.94 | 25.15 | 23.87 | 24.09 | -3.25% | 120,490 | 294,057,594 |
| 2024-11-14 | 25.1 | 26.56 | 24.89 | 24.9 | -0.68% | 163,136 | 415,942,102 |
| 2024-11-13 | 23.77 | 25.4 | 23.73 | 25.07 | +3.77% | 127,882 | 314,992,443 |
| 2024-11-12 | 24.17 | 24.65 | 23.63 | 24.16 | +0.04% | 91,151 | 219,630,289 |
| 2024-11-11 | 23.25 | 24.57 | 23.22 | 24.15 | +2.77% | 93,511 | 224,386,044 |
| 2024-11-08 | 23.28 | 23.68 | 22.7 | 23.5 | +2.13% | 83,881 | 195,401,654 |
| 2024-11-07 | 22 | 23.22 | 21.97 | 23.01 | +3.18% | 82,379 | 188,202,093 |
| 2024-11-06 | 22.55 | 23.3 | 22.06 | 22.3 | +0.04% | 112,602 | 255,461,309 |
| 2024-11-05 | 20.83 | 22.51 | 20.83 | 22.29 | +8.1% | 117,328 | 258,221,996 |
| 2024-11-04 | 20.23 | 20.84 | 20.23 | 20.62 | +1.83% | 75,024 | 154,007,545 |
| 2024-11-01 | 22.07 | 22.22 | 20.15 | 20.25 | -8.25% | 161,466 | 336,901,855 |
| 2024-10-31 | 22 | 22.54 | 21.64 | 22.07 | -0.5% | 112,864 | 249,377,197 |
| 2024-10-30 | 21.03 | 22.35 | 20.91 | 22.18 | +5.37% | 141,667 | 308,080,602 |
| 2024-10-29 | 21 | 21.15 | 20.61 | 21.05 | -0.52% | 98,245 | 205,274,454 |
| 2024-10-28 | 19.7 | 21.29 | 19.59 | 21.16 | +5.85% | 156,211 | 319,316,076 |
| 2024-10-25 | 20.17 | 20.18 | 19.48 | 19.99 | -0.94% | 139,423 | 277,346,827 |
| 2024-10-24 | 18.53 | 20.36 | 18.53 | 20.18 | +8.79% | 198,680 | 387,046,316 |
| 2024-10-23 | 18.66 | 18.69 | 18.26 | 18.55 | +0.16% | 75,837 | 140,142,250 |
| 2024-10-22 | 18.5 | 18.79 | 18.25 | 18.52 | +0.33% | 73,702 | 136,506,608 |
| 2024-10-21 | 18.85 | 19.18 | 18.39 | 18.46 | -2.48% | 121,377 | 226,953,783 |
| 2024-10-18 | 18.48 | 19.18 | 18.38 | 18.93 | +1.18% | 94,936 | 179,529,019 |
| 2024-10-17 | 17.85 | 19.2 | 17.85 | 18.71 | +5.11% | 151,241 | 284,409,346 |
| 2024-10-16 | 17.69 | 18.08 | 17.56 | 17.8 | +0.68% | 42,324 | 75,488,704 |
| 2024-10-15 | 17.66 | 18.3 | 17.35 | 17.68 | 0% | 60,014 | 107,785,445 |
| 2024-10-14 | 17.17 | 17.7 | 17.15 | 17.68 | +2.97% | 42,572 | 74,404,948 |
| 2024-10-11 | 17.71 | 17.76 | 17 | 17.17 | -3.54% | 53,464 | 92,764,882 |
| 2024-10-10 | 17.54 | 18.12 | 17.49 | 17.8 | +1.89% | 60,573 | 107,859,413 |
| 2024-10-09 | 18.16 | 18.45 | 17.36 | 17.47 | -6.83% | 109,759 | 197,118,422 |
| 2024-10-08 | 19.58 | 19.58 | 17.88 | 18.75 | +5.34% | 173,383 | 323,610,923 |
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：