股票概览
35.24
-1.26%
-0.45
35.92
开盘价
35.95
最高价
34.88
最低价
8,686
成交量
数据更新至: 2025-03-25
技术指标
36.26
MA5 (5日均线)
36.39
MA10 (10日均线)
34.51
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 | 35.92 | 35.95 | 34.88 | 35.24 | -1.26% | 8,686 | 30,602,714 |
| 2025-03-24 | 36.23 | 36.57 | 34.8 | 35.69 | -1.84% | 24,864 | 88,511,223 |
| 2025-03-21 | 36.18 | 37.35 | 35.9 | 36.36 | -0.27% | 23,756 | 86,675,687 |
| 2025-03-20 | 37.37 | 37.57 | 36.1 | 36.46 | -2.9% | 27,212 | 99,510,215 |
| 2025-03-19 | 37.96 | 38.36 | 37 | 37.55 | -1.57% | 19,032 | 71,392,113 |
| 2025-03-18 | 37 | 38.5 | 36.5 | 38.15 | +2.61% | 29,442 | 110,714,185 |
| 2025-03-17 | 36.5 | 37.99 | 35.94 | 37.18 | +2.85% | 30,583 | 113,464,798 |
| 2025-03-14 | 36.27 | 36.45 | 35.13 | 36.15 | +0.67% | 28,447 | 101,999,205 |
| 2025-03-13 | 34.82 | 36.62 | 34.82 | 35.91 | +2.1% | 29,832 | 107,236,632 |
| 2025-03-12 | 34.17 | 36.08 | 34.17 | 35.17 | +2.93% | 30,205 | 107,211,276 |
| 2025-03-11 | 33.15 | 34.35 | 32.86 | 34.17 | +2.64% | 22,533 | 75,908,709 |
| 2025-03-10 | 32.09 | 33.88 | 31.79 | 33.29 | +3.74% | 31,215 | 103,885,681 |
| 2025-03-07 | 32.56 | 33.5 | 31.73 | 32.09 | -1.5% | 20,713 | 66,895,863 |
| 2025-03-06 | 31.78 | 32.81 | 31.41 | 32.58 | +2.52% | 19,865 | 64,198,785 |
| 2025-03-05 | 32.37 | 32.47 | 30.87 | 31.78 | -1.91% | 30,824 | 96,980,826 |
| 2025-03-04 | 32.88 | 33.12 | 32.2 | 32.4 | -1.61% | 15,712 | 51,186,074 |
| 2025-03-03 | 33.13 | 34.4 | 32.68 | 32.93 | -1.08% | 30,330 | 102,136,560 |
| 2025-02-28 | 32.93 | 33.71 | 32.3 | 33.29 | +1.03% | 31,869 | 105,300,277 |
| 2025-02-27 | 30.8 | 33.2 | 30.75 | 32.95 | +6.7% | 39,880 | 128,465,288 |
| 2025-02-26 | 30.4 | 31.18 | 30.4 | 30.88 | +1.88% | 13,208 | 40,564,029 |
| 2025-02-25 | 30.18 | 30.98 | 30.05 | 30.31 | -0.72% | 12,178 | 37,284,063 |
| 2025-02-24 | 30.03 | 30.83 | 30 | 30.53 | +1.67% | 12,763 | 38,756,113 |
| 2025-02-21 | 30.64 | 30.9 | 29.84 | 30.03 | -1.86% | 13,211 | 39,733,494 |
| 2025-02-20 | 30.45 | 30.94 | 30.35 | 30.6 | +0.36% | 11,023 | 33,767,111 |
| 2025-02-19 | 29.91 | 30.68 | 29.68 | 30.49 | +2.9% | 16,427 | 49,867,098 |
| 2025-02-18 | 30.2 | 30.41 | 29.43 | 29.63 | -2.21% | 14,207 | 42,381,068 |
| 2025-02-17 | 31.1 | 31.1 | 30.01 | 30.3 | -2.67% | 18,735 | 56,922,288 |
| 2025-02-14 | 31.33 | 31.66 | 30.88 | 31.13 | -0.67% | 13,513 | 42,093,355 |
| 2025-02-13 | 31.25 | 31.73 | 31.05 | 31.34 | -0.06% | 18,613 | 58,365,815 |
| 2025-02-12 | 30.93 | 31.37 | 30.61 | 31.36 | +0.64% | 16,375 | 50,802,886 |
| 2025-02-11 | 30.39 | 31.3 | 30.3 | 31.16 | +2.43% | 24,522 | 75,787,559 |
| 2025-02-10 | 31.72 | 31.83 | 30.11 | 30.42 | -4.46% | 42,078 | 129,097,731 |
| 2025-02-07 | 31.98 | 32.19 | 31.49 | 31.84 | -0.19% | 17,456 | 55,647,099 |
| 2025-02-06 | 32 | 32.08 | 31.51 | 31.9 | -0.37% | 17,000 | 53,896,251 |
| 2025-02-05 | 32.96 | 33.49 | 31.81 | 32.02 | -2.94% | 17,201 | 55,645,644 |
| 2025-01-27 | 32 | 33.18 | 31.92 | 32.99 | +3.74% | 18,214 | 59,332,770 |
| 2025-01-24 | 31.8 | 32.28 | 31.51 | 31.8 | -0.28% | 15,064 | 47,854,547 |
| 2025-01-23 | 32.56 | 32.6 | 31.79 | 31.89 | -1.42% | 15,251 | 48,918,940 |
| 2025-01-22 | 33.31 | 33.32 | 31.5 | 32.35 | -3.29% | 22,512 | 72,465,830 |
| 2025-01-21 | 33.71 | 33.81 | 33.05 | 33.45 | -0.65% | 12,325 | 41,156,741 |
| 2025-01-20 | 33.68 | 34.27 | 33.39 | 33.67 | -0.03% | 13,485 | 45,473,027 |
| 2025-01-17 | 33.25 | 33.8 | 32.84 | 33.68 | +1.05% | 17,346 | 57,920,192 |
| 2025-01-16 | 33.16 | 33.75 | 33.1 | 33.33 | +0.97% | 16,129 | 53,890,770 |
| 2025-01-15 | 33.5 | 33.92 | 32.97 | 33.01 | -1.52% | 16,162 | 54,025,899 |
| 2025-01-14 | 33 | 33.9 | 32.5 | 33.52 | +1.73% | 27,110 | 90,191,177 |
| 2025-01-13 | 32 | 33 | 31.65 | 32.95 | +2.94% | 18,590 | 60,435,904 |
| 2025-01-10 | 32.91 | 33.16 | 32 | 32.01 | -2.76% | 12,705 | 41,195,132 |
| 2025-01-09 | 33.2 | 34.16 | 32.92 | 32.92 | -1.53% | 21,972 | 73,362,798 |
| 2025-01-08 | 32.38 | 33.76 | 31.91 | 33.43 | +3.18% | 28,994 | 95,452,188 |
| 2025-01-07 | 31.01 | 32.48 | 31.01 | 32.4 | +2.37% | 21,061 | 67,022,821 |
| 2025-01-06 | 30.6 | 32.09 | 30.6 | 31.65 | +1.05% | 20,552 | 64,831,504 |
| 2025-01-03 | 32.79 | 33.03 | 31.12 | 31.32 | -4.42% | 22,501 | 71,750,038 |
| 2025-01-02 | 33.1 | 33.98 | 32.52 | 32.77 | +1.58% | 26,544 | 88,340,322 |
| 2024-12-31 | 32.99 | 33.59 | 32 | 32.26 | -2.54% | 20,056 | 65,819,129 |
| 2024-12-30 | 33.58 | 33.66 | 32.78 | 33.1 | -2.13% | 22,651 | 75,140,056 |
| 2024-12-27 | 34.03 | 34.48 | 33.6 | 33.82 | -2.06% | 23,588 | 80,304,891 |
| 2024-12-26 | 34.4 | 35.3 | 33.84 | 34.53 | +0.67% | 30,138 | 104,282,229 |
| 2024-12-25 | 34.34 | 34.53 | 33.23 | 34.3 | -0.12% | 30,208 | 102,464,373 |
| 2024-12-24 | 33.95 | 34.68 | 33.14 | 34.34 | +0.67% | 41,153 | 139,650,284 |
| 2024-12-23 | 36.25 | 36.82 | 33.67 | 34.11 | -5.7% | 63,713 | 220,204,444 |
| 2024-12-20 | 32.99 | 36.17 | 32.94 | 36.17 | +10.01% | 31,320 | 111,424,249 |
| 2024-12-19 | 31.53 | 32.89 | 31.5 | 32.88 | +2.69% | 26,273 | 85,156,868 |
| 2024-12-18 | 33.44 | 33.48 | 31.87 | 32.02 | -3.76% | 24,174 | 78,208,055 |
| 2024-12-17 | 33.5 | 33.59 | 32.6 | 33.27 | -0.92% | 29,736 | 98,545,054 |
| 2024-12-16 | 32.44 | 33.88 | 32.2 | 33.58 | +3.58% | 39,354 | 130,776,484 |
| 2024-12-13 | 32.9 | 33.04 | 32.03 | 32.42 | -1.1% | 30,227 | 98,257,436 |
| 2024-12-12 | 32.38 | 32.97 | 31.9 | 32.78 | +1.42% | 28,026 | 91,196,759 |
| 2024-12-11 | 30.93 | 33.15 | 30.67 | 32.32 | +4.33% | 44,194 | 142,848,482 |
| 2024-12-10 | 30.88 | 31.8 | 30.52 | 30.98 | +5.84% | 48,349 | 150,145,424 |
| 2024-12-09 | 29.51 | 30.4 | 29.18 | 29.27 | -0.75% | 17,717 | 52,622,620 |
| 2024-12-06 | 29.82 | 29.82 | 29.1 | 29.49 | +1.03% | 14,851 | 43,675,501 |
| 2024-12-05 | 30.22 | 30.25 | 28.9 | 29.19 | -3.63% | 26,807 | 78,727,155 |
| 2024-12-04 | 30.1 | 30.72 | 29.82 | 30.29 | +1.3% | 20,603 | 62,455,103 |
| 2024-12-03 | 31 | 31.18 | 29.85 | 29.9 | -3.55% | 33,601 | 101,948,173 |
| 2024-12-02 | 29.15 | 31.75 | 28.85 | 31 | +6.35% | 42,594 | 130,745,318 |
| 2024-11-29 | 28.17 | 29.76 | 28 | 29.15 | +3.48% | 19,857 | 57,751,634 |
| 2024-11-28 | 28.42 | 28.85 | 28.07 | 28.17 | -1.5% | 9,144 | 26,008,128 |
| 2024-11-27 | 27.85 | 28.6 | 27.38 | 28.6 | +3.51% | 15,276 | 42,767,895 |
| 2024-11-26 | 27.81 | 28.45 | 27.61 | 27.63 | -0.65% | 8,959 | 25,081,752 |
| 2024-11-25 | 27.29 | 27.91 | 27.29 | 27.81 | +0.47% | 9,739 | 26,940,326 |
| 2024-11-22 | 29.03 | 29.14 | 27.5 | 27.68 | -4.35% | 13,456 | 38,092,554 |
| 2024-11-21 | 29.55 | 29.64 | 28.81 | 28.94 | -2.53% | 15,877 | 46,198,472 |
| 2024-11-20 | 30.04 | 30.04 | 29.41 | 29.69 | -1.17% | 12,749 | 37,826,117 |
| 2024-11-19 | 29.69 | 30.08 | 29.43 | 30.04 | +1.62% | 13,560 | 40,437,334 |
| 2024-11-18 | 30.53 | 30.69 | 29.35 | 29.56 | -4.03% | 22,350 | 67,142,620 |
| 2024-11-15 | 31 | 31.25 | 30.6 | 30.8 | -1.06% | 17,439 | 53,836,596 |
| 2024-11-14 | 31 | 32.14 | 30.77 | 31.13 | +0.1% | 22,702 | 71,365,624 |
| 2024-11-13 | 31.77 | 31.81 | 30.66 | 31.1 | -1.05% | 15,252 | 47,467,206 |
| 2024-11-12 | 31.4 | 32.71 | 31.1 | 31.43 | +0.13% | 28,846 | 92,172,687 |
| 2024-11-11 | 30.95 | 31.44 | 30.71 | 31.39 | +0.26% | 22,854 | 71,013,557 |
| 2024-11-08 | 31.68 | 32 | 30.77 | 31.31 | -0.45% | 26,139 | 81,614,483 |
| 2024-11-07 | 29.53 | 31.78 | 29.4 | 31.45 | +5.93% | 32,191 | 100,183,784 |
| 2024-11-06 | 30 | 30.19 | 29.56 | 29.69 | -1.03% | 16,374 | 48,893,905 |
| 2024-11-05 | 29.74 | 30.26 | 29.46 | 30 | -0.03% | 19,999 | 59,670,288 |
| 2024-11-04 | 30.4 | 30.4 | 29.3 | 30.01 | +1.18% | 19,173 | 56,914,239 |
| 2024-11-01 | 29.66 | 30.3 | 29.35 | 29.66 | -0.4% | 19,735 | 58,945,804 |
| 2024-10-31 | 30.5 | 30.64 | 29.66 | 29.78 | -3.31% | 31,449 | 94,177,901 |
| 2024-10-30 | 31.05 | 31.33 | 30.25 | 30.8 | -1.44% | 23,928 | 73,624,689 |
| 2024-10-29 | 30.89 | 32.33 | 30.36 | 31.25 | +2.12% | 38,924 | 122,153,974 |
| 2024-10-28 | 30.12 | 31.55 | 30.12 | 30.6 | +1.8% | 57,522 | 177,221,783 |
| 2024-10-25 | 29.7 | 30.06 | 29.15 | 30.06 | +0.77% | 14,503 | 43,211,695 |
| 2024-10-24 | 29.71 | 30.22 | 29.47 | 29.83 | -0.3% | 9,993 | 29,860,323 |
| 2024-10-23 | 29.37 | 30.96 | 29.37 | 29.92 | +0.91% | 28,182 | 85,260,680 |
| 2024-10-22 | 29.45 | 29.78 | 28.87 | 29.65 | -0.03% | 56,841 | 166,751,358 |
| 2024-10-21 | 31.21 | 31.21 | 29.55 | 29.66 | -3.67% | 39,502 | 119,361,822 |
| 2024-10-18 | 29.55 | 31.38 | 29.11 | 30.79 | +4.2% | 30,826 | 93,793,324 |
| 2024-10-17 | 30.6 | 30.75 | 29.52 | 29.55 | -1.96% | 24,139 | 72,809,804 |
| 2024-10-16 | 29.12 | 30.63 | 28.9 | 30.14 | +2.03% | 21,236 | 63,789,374 |
| 2024-10-15 | 29.95 | 30.48 | 29.09 | 29.54 | -1.57% | 27,407 | 81,820,158 |
| 2024-10-14 | 28.66 | 30.18 | 27.58 | 30.01 | +5.93% | 43,205 | 125,907,190 |
| 2024-10-11 | 27.57 | 28.91 | 27.36 | 28.33 | +2.13% | 36,482 | 103,341,510 |
| 2024-10-10 | 27.86 | 28.62 | 27.05 | 27.74 | -0.89% | 32,926 | 91,752,870 |
| 2024-10-09 | 28.96 | 29.47 | 27.22 | 27.99 | -5.95% | 51,512 | 145,976,916 |
| 2024-10-08 | 31.48 | 31.48 | 28.41 | 29.76 | +3.3% | 80,071 | 240,398,862 |
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：