股票概览
34.61
+10.01%
+3.15
32.36
开盘价
34.61
最高价
32
最低价
401,523
成交量
数据更新至: 2025-03-25
技术指标
30.71
MA5 (5日均线)
30.06
MA10 (10日均线)
28.36
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 | 32.36 | 34.61 | 32 | 34.61 | +10.01% | 401,523 | 1,348,686,082 |
| 2025-03-24 | 29.3 | 31.46 | 29.3 | 31.46 | +10% | 339,126 | 1,047,212,756 |
| 2025-03-21 | 29.84 | 30.48 | 28.48 | 28.6 | -2.26% | 110,635 | 324,741,763 |
| 2025-03-20 | 29.5 | 29.8 | 29.22 | 29.26 | -1.28% | 68,283 | 201,245,171 |
| 2025-03-19 | 30.06 | 30.48 | 29.48 | 29.64 | -2.4% | 113,642 | 338,944,138 |
| 2025-03-18 | 29.07 | 30.51 | 28.79 | 30.37 | +5.2% | 198,419 | 591,725,497 |
| 2025-03-17 | 29.44 | 29.67 | 28.77 | 28.87 | -1.94% | 111,636 | 325,139,790 |
| 2025-03-14 | 29.5 | 29.6 | 28.86 | 29.44 | -1.21% | 122,531 | 358,647,176 |
| 2025-03-13 | 28.38 | 30.48 | 28.27 | 29.8 | +4.49% | 243,671 | 721,531,308 |
| 2025-03-12 | 28.17 | 29.15 | 27.96 | 28.52 | +1.35% | 149,682 | 428,295,655 |
| 2025-03-11 | 28.35 | 28.9 | 27.9 | 28.14 | -1.44% | 194,180 | 547,445,784 |
| 2025-03-10 | 25.88 | 28.55 | 25.88 | 28.55 | +10.02% | 176,498 | 490,486,724 |
| 2025-03-07 | 26.15 | 26.39 | 25.78 | 25.95 | -1.14% | 44,422 | 115,483,653 |
| 2025-03-06 | 25.65 | 26.3 | 25.65 | 26.25 | +2.46% | 59,448 | 155,225,324 |
| 2025-03-05 | 25.94 | 26.03 | 25.46 | 25.62 | -1.58% | 46,744 | 119,743,696 |
| 2025-03-04 | 26.01 | 26.15 | 25.64 | 26.03 | -0.15% | 39,670 | 102,753,662 |
| 2025-03-03 | 25.92 | 26.59 | 25.86 | 26.07 | +0.58% | 52,210 | 137,219,961 |
| 2025-02-28 | 26.6 | 26.83 | 25.85 | 25.92 | -3.14% | 67,748 | 177,653,852 |
| 2025-02-27 | 27.27 | 27.33 | 26.35 | 26.76 | -1.87% | 79,235 | 211,883,542 |
| 2025-02-26 | 26.5 | 27.38 | 26.5 | 27.27 | +3.18% | 94,994 | 256,827,522 |
| 2025-02-25 | 26.5 | 26.99 | 26.35 | 26.43 | -0.97% | 48,710 | 129,889,984 |
| 2025-02-24 | 26.91 | 26.95 | 26.46 | 26.69 | -0.71% | 63,889 | 170,341,861 |
| 2025-02-21 | 26.8 | 26.98 | 26.51 | 26.88 | +0.22% | 55,935 | 149,771,595 |
| 2025-02-20 | 26.72 | 26.99 | 26.37 | 26.82 | +0.37% | 47,566 | 127,295,691 |
| 2025-02-19 | 25.94 | 26.85 | 25.86 | 26.72 | +2.85% | 62,805 | 166,361,156 |
| 2025-02-18 | 26.9 | 26.9 | 25.97 | 25.98 | -3.38% | 56,365 | 149,015,908 |
| 2025-02-17 | 27.18 | 27.3 | 26.8 | 26.89 | -1.21% | 56,285 | 151,864,774 |
| 2025-02-14 | 27.07 | 27.45 | 26.99 | 27.22 | +0.22% | 37,814 | 102,881,858 |
| 2025-02-13 | 27.17 | 27.47 | 27.01 | 27.16 | -0.04% | 64,586 | 175,738,939 |
| 2025-02-12 | 26.7 | 27.24 | 26.56 | 27.17 | +1.65% | 62,221 | 167,229,602 |
| 2025-02-11 | 27.17 | 27.21 | 26.52 | 26.73 | -1.66% | 52,942 | 141,441,135 |
| 2025-02-10 | 27.1 | 27.27 | 26.8 | 27.18 | +0.04% | 60,570 | 163,785,412 |
| 2025-02-07 | 26.63 | 27.88 | 26.46 | 27.17 | +2.07% | 109,388 | 297,068,208 |
| 2025-02-06 | 26.2 | 26.68 | 25.87 | 26.62 | +1.37% | 52,995 | 139,987,646 |
| 2025-02-05 | 26.34 | 26.6 | 26.11 | 26.26 | -0.27% | 36,072 | 94,852,930 |
| 2025-01-27 | 27.32 | 27.41 | 26.33 | 26.33 | -3.31% | 49,516 | 132,584,197 |
| 2025-01-24 | 26.48 | 27.24 | 26.47 | 27.23 | +2.75% | 63,582 | 171,049,769 |
| 2025-01-23 | 26.82 | 27.25 | 26.48 | 26.5 | -0.19% | 50,467 | 135,802,365 |
| 2025-01-22 | 26.4 | 26.75 | 26.3 | 26.55 | +0.04% | 47,341 | 125,705,703 |
| 2025-01-21 | 26.08 | 26.72 | 25.99 | 26.54 | +1.69% | 62,450 | 164,605,533 |
| 2025-01-20 | 26.05 | 26.25 | 25.91 | 26.1 | +0.38% | 38,895 | 101,485,965 |
| 2025-01-17 | 25.75 | 26.16 | 25.7 | 26 | +0.39% | 40,578 | 105,322,595 |
| 2025-01-16 | 25.8 | 26.38 | 25.59 | 25.9 | +0.62% | 48,008 | 124,766,374 |
| 2025-01-15 | 25.96 | 26.14 | 25.31 | 25.74 | -1.98% | 67,805 | 174,156,414 |
| 2025-01-14 | 25.3 | 26.36 | 25.13 | 26.26 | +4.08% | 57,111 | 147,448,114 |
| 2025-01-13 | 24.88 | 25.38 | 24.78 | 25.23 | +0.52% | 32,631 | 82,114,510 |
| 2025-01-10 | 26 | 26.07 | 25.1 | 25.1 | -3.65% | 47,602 | 121,883,057 |
| 2025-01-09 | 26.02 | 26.36 | 25.57 | 26.05 | -0.04% | 39,293 | 102,542,630 |
| 2025-01-08 | 26.55 | 26.55 | 25.38 | 26.06 | -1.85% | 54,282 | 140,950,093 |
| 2025-01-07 | 26.5 | 26.65 | 26.07 | 26.55 | +0.11% | 42,412 | 111,853,384 |
| 2025-01-06 | 26.23 | 27.18 | 26.05 | 26.52 | +1.03% | 50,761 | 134,457,077 |
| 2025-01-03 | 27.06 | 27.4 | 26.21 | 26.25 | -3.1% | 61,446 | 164,591,896 |
| 2025-01-02 | 28.6 | 28.6 | 26.77 | 27.09 | -5.71% | 93,063 | 257,079,823 |
| 2024-12-31 | 29.8 | 29.9 | 28.6 | 28.73 | -3.46% | 77,521 | 225,022,999 |
| 2024-12-30 | 30.01 | 30.29 | 29.69 | 29.76 | -1.2% | 49,694 | 148,861,446 |
| 2024-12-27 | 30.54 | 30.54 | 30.01 | 30.12 | -1.41% | 66,240 | 200,308,775 |
| 2024-12-26 | 30.1 | 30.66 | 30 | 30.55 | +0.46% | 86,388 | 262,531,432 |
| 2024-12-25 | 29.26 | 30.8 | 28.91 | 30.41 | +3.93% | 148,826 | 446,976,855 |
| 2024-12-24 | 29.08 | 29.38 | 29 | 29.26 | +0.86% | 36,960 | 107,807,355 |
| 2024-12-23 | 29.6 | 29.86 | 28.98 | 29.01 | -2.19% | 50,165 | 147,349,387 |
| 2024-12-20 | 29.33 | 29.8 | 29.21 | 29.66 | +0.82% | 59,223 | 174,964,812 |
| 2024-12-19 | 28.89 | 29.45 | 28.6 | 29.42 | +1.13% | 54,222 | 157,114,145 |
| 2024-12-18 | 29.35 | 29.5 | 29.03 | 29.09 | -0.38% | 37,985 | 110,920,047 |
| 2024-12-17 | 29.4 | 29.52 | 29.14 | 29.2 | -0.75% | 43,240 | 126,647,924 |
| 2024-12-16 | 29.58 | 29.88 | 29.26 | 29.42 | -0.57% | 47,959 | 141,484,331 |
| 2024-12-13 | 30.01 | 30.19 | 29.53 | 29.59 | -2.38% | 80,578 | 239,764,467 |
| 2024-12-12 | 30.11 | 30.45 | 29.82 | 30.31 | +0.73% | 68,844 | 207,369,731 |
| 2024-12-11 | 29.98 | 30.27 | 29.8 | 30.09 | +0.3% | 53,615 | 161,127,946 |
| 2024-12-10 | 31 | 31 | 29.94 | 30 | -0.3% | 83,634 | 254,104,507 |
| 2024-12-09 | 30.06 | 30.36 | 29.95 | 30.09 | -0.53% | 51,147 | 154,068,888 |
| 2024-12-06 | 30.39 | 30.42 | 29.72 | 30.25 | +0.27% | 69,131 | 208,208,380 |
| 2024-12-05 | 30.2 | 30.39 | 29.92 | 30.17 | -0.63% | 53,845 | 162,181,280 |
| 2024-12-04 | 30.9 | 31.27 | 30.15 | 30.36 | -1.75% | 90,265 | 276,587,286 |
| 2024-12-03 | 29.59 | 31.64 | 29.53 | 30.9 | +4.39% | 160,254 | 489,114,293 |
| 2024-12-02 | 29.01 | 29.77 | 28.86 | 29.6 | +0.65% | 72,256 | 212,586,468 |
| 2024-11-29 | 29 | 29.76 | 28.89 | 29.41 | +1.13% | 57,465 | 168,457,419 |
| 2024-11-28 | 29.6 | 29.68 | 28.98 | 29.08 | -1.39% | 52,467 | 154,042,816 |
| 2024-11-27 | 28.69 | 29.5 | 28.5 | 29.49 | +2.25% | 63,663 | 184,795,452 |
| 2024-11-26 | 29.37 | 29.6 | 28.78 | 28.84 | -1.13% | 47,569 | 138,483,370 |
| 2024-11-25 | 29.29 | 29.59 | 28.7 | 29.17 | -0.41% | 62,259 | 181,195,144 |
| 2024-11-22 | 30.3 | 30.45 | 29.28 | 29.29 | -3.71% | 98,382 | 293,472,944 |
| 2024-11-21 | 30.48 | 30.9 | 30.2 | 30.42 | +0.46% | 85,290 | 260,489,710 |
| 2024-11-20 | 30.3 | 30.55 | 29.91 | 30.28 | -0.53% | 76,072 | 229,771,848 |
| 2024-11-19 | 29.36 | 30.49 | 29.28 | 30.44 | +3.26% | 82,595 | 247,570,167 |
| 2024-11-18 | 30.35 | 30.5 | 29.18 | 29.48 | -3.53% | 114,495 | 341,826,270 |
| 2024-11-15 | 31.9 | 32 | 30.5 | 30.56 | -4.74% | 141,874 | 443,147,009 |
| 2024-11-14 | 32.86 | 33.98 | 31.9 | 32.08 | -1.2% | 201,377 | 665,703,135 |
| 2024-11-13 | 32.02 | 32.52 | 31.66 | 32.47 | +0.56% | 113,905 | 365,299,196 |
| 2024-11-12 | 33.3 | 33.3 | 32.02 | 32.29 | -2.06% | 169,508 | 554,419,328 |
| 2024-11-11 | 31.37 | 33.33 | 31.18 | 32.97 | +5.07% | 238,613 | 779,964,011 |
| 2024-11-08 | 31.48 | 31.77 | 30.96 | 31.38 | +0.06% | 205,891 | 646,159,113 |
| 2024-11-07 | 29.99 | 31.36 | 29.52 | 31.36 | +3.19% | 172,778 | 531,375,222 |
| 2024-11-06 | 30.86 | 31.55 | 30.2 | 30.39 | -1.52% | 179,689 | 554,435,812 |
| 2024-11-05 | 29.93 | 30.88 | 29.54 | 30.86 | +3.11% | 169,493 | 514,466,948 |
| 2024-11-04 | 29.61 | 30.25 | 29.45 | 29.93 | +1.08% | 84,990 | 254,327,100 |
| 2024-11-01 | 30.47 | 30.47 | 29.52 | 29.61 | -3.33% | 149,295 | 446,708,506 |
| 2024-10-31 | 30.43 | 30.76 | 29.95 | 30.63 | +2.1% | 133,555 | 406,500,629 |
| 2024-10-30 | 30 | 30.69 | 29.81 | 30 | -0.83% | 103,560 | 311,985,702 |
| 2024-10-29 | 31.17 | 31.89 | 30.23 | 30.25 | -2.95% | 159,115 | 489,409,319 |
| 2024-10-28 | 31.39 | 31.76 | 30.49 | 31.17 | -2.53% | 234,799 | 728,322,942 |
| 2024-10-25 | 29.55 | 32.39 | 29.5 | 31.98 | +7.97% | 290,262 | 912,174,829 |
| 2024-10-24 | 30.6 | 30.63 | 29.52 | 29.62 | -3.89% | 136,549 | 408,153,737 |
| 2024-10-23 | 30.02 | 31.78 | 29.6 | 30.82 | +2.7% | 224,866 | 689,015,062 |
| 2024-10-22 | 29.66 | 30.25 | 28.8 | 30.01 | +1.25% | 153,030 | 451,962,426 |
| 2024-10-21 | 29 | 30.46 | 29 | 29.64 | +3.1% | 198,236 | 589,269,038 |
| 2024-10-18 | 27.5 | 29.6 | 27.18 | 28.75 | +4.47% | 188,607 | 535,113,201 |
| 2024-10-17 | 28.29 | 28.45 | 27.5 | 27.52 | -1.75% | 113,540 | 317,999,022 |
| 2024-10-16 | 28.3 | 28.68 | 27.81 | 28.01 | -3.11% | 132,075 | 371,976,731 |
| 2024-10-15 | 29.6 | 30.28 | 28.9 | 28.91 | -3.73% | 140,588 | 415,917,343 |
| 2024-10-14 | 29.45 | 30.16 | 28.51 | 30.03 | +1.97% | 173,903 | 512,173,809 |
| 2024-10-11 | 31 | 31.28 | 29 | 29.45 | -6.86% | 199,040 | 596,695,741 |
| 2024-10-10 | 34.76 | 34.77 | 31.56 | 31.62 | -9.03% | 356,369 | 1,168,172,851 |
| 2024-10-09 | 33.87 | 35.78 | 32.41 | 34.76 | +5.33% | 464,516 | 1,603,377,232 |
| 2024-10-08 | 33 | 33 | 32.22 | 33 | +10% | 186,793 | 614,394,193 |
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：