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 |
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：