股票概览
33.82
-0.47%
-0.16
34.01
开盘价
34.16
最高价
33.5
最低价
46,189
成交量
数据更新至: 2025-03-25
技术指标
34.60
MA5 (5日均线)
34.89
MA10 (10日均线)
35.01
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 | 34.01 | 34.16 | 33.5 | 33.82 | -0.47% | 46,189 | 156,283,527 |
| 2025-03-24 | 34.59 | 34.75 | 33.3 | 33.98 | -2.22% | 117,314 | 398,554,286 |
| 2025-03-21 | 35.39 | 35.74 | 34.72 | 34.75 | -2.11% | 119,861 | 421,691,717 |
| 2025-03-20 | 34.98 | 36.45 | 34.7 | 35.5 | +1.52% | 180,781 | 646,734,395 |
| 2025-03-19 | 35.31 | 35.57 | 34.84 | 34.97 | -1.69% | 91,805 | 322,014,519 |
| 2025-03-18 | 35.6 | 36.06 | 35.45 | 35.57 | +1.95% | 157,091 | 561,629,299 |
| 2025-03-17 | 35.08 | 35.18 | 34.7 | 34.89 | -0.34% | 73,471 | 256,483,414 |
| 2025-03-14 | 34.5 | 35.14 | 34.42 | 35.01 | +1.16% | 103,227 | 360,112,571 |
| 2025-03-13 | 35.83 | 35.83 | 34.19 | 34.61 | -3.22% | 152,301 | 530,017,731 |
| 2025-03-12 | 35.52 | 36.49 | 35.52 | 35.76 | +1.3% | 176,952 | 637,011,193 |
| 2025-03-11 | 34.83 | 35.65 | 34.78 | 35.3 | -0.4% | 101,697 | 357,404,560 |
| 2025-03-10 | 35.47 | 36.06 | 35.13 | 35.44 | -0.25% | 118,293 | 420,942,403 |
| 2025-03-07 | 35.55 | 36.15 | 35.35 | 35.53 | -0.5% | 166,507 | 594,459,696 |
| 2025-03-06 | 35.8 | 36.05 | 35.58 | 35.71 | +0.2% | 176,345 | 631,271,364 |
| 2025-03-05 | 36.11 | 36.2 | 35.06 | 35.64 | -0.11% | 174,540 | 621,913,984 |
| 2025-03-04 | 33.23 | 36.8 | 33.12 | 35.68 | +5.97% | 268,206 | 943,430,550 |
| 2025-03-03 | 33.6 | 34.25 | 33.13 | 33.67 | +0.63% | 106,811 | 360,986,158 |
| 2025-02-28 | 34.8 | 35.05 | 33.34 | 33.46 | -4.84% | 142,265 | 485,626,363 |
| 2025-02-27 | 35.67 | 35.78 | 34.56 | 35.16 | -1.46% | 160,400 | 564,482,867 |
| 2025-02-26 | 35.5 | 35.89 | 35.11 | 35.68 | +0.59% | 131,927 | 468,674,307 |
| 2025-02-25 | 35.4 | 35.95 | 35.07 | 35.47 | -1.44% | 157,759 | 560,703,886 |
| 2025-02-24 | 36 | 36.23 | 35.56 | 35.99 | -0.3% | 166,031 | 596,151,681 |
| 2025-02-21 | 34.94 | 36.37 | 34.8 | 36.1 | +3.32% | 253,934 | 906,478,168 |
| 2025-02-20 | 35.29 | 35.35 | 34.71 | 34.94 | -0.29% | 155,255 | 543,814,479 |
| 2025-02-19 | 33.6 | 35.2 | 33.5 | 35.04 | +4.04% | 229,068 | 794,207,362 |
| 2025-02-18 | 34.42 | 34.79 | 33.38 | 33.68 | -2.04% | 159,788 | 546,139,890 |
| 2025-02-17 | 34.17 | 34.9 | 33.9 | 34.38 | +1.72% | 171,620 | 589,328,048 |
| 2025-02-14 | 33.64 | 33.99 | 33.24 | 33.8 | 0% | 118,360 | 398,552,738 |
| 2025-02-13 | 34.56 | 34.57 | 33.78 | 33.8 | -2.2% | 137,058 | 467,080,996 |
| 2025-02-12 | 33.18 | 34.57 | 33.07 | 34.56 | +4.19% | 220,613 | 749,999,632 |
| 2025-02-11 | 33.51 | 33.56 | 32.94 | 33.17 | -1.46% | 99,787 | 331,145,506 |
| 2025-02-10 | 33.59 | 33.79 | 33.33 | 33.66 | +0.15% | 127,057 | 426,661,171 |
| 2025-02-07 | 33.58 | 34.22 | 33.1 | 33.61 | +0.12% | 174,285 | 587,519,168 |
| 2025-02-06 | 32.32 | 33.66 | 32.19 | 33.57 | +3.45% | 146,888 | 487,081,946 |
| 2025-02-05 | 32.49 | 32.86 | 32.27 | 32.45 | +1.15% | 90,626 | 295,083,340 |
| 2025-01-27 | 32.88 | 33.02 | 32.06 | 32.08 | -2.2% | 73,252 | 237,868,828 |
| 2025-01-24 | 32.46 | 32.86 | 32.4 | 32.8 | +0.95% | 88,105 | 288,076,155 |
| 2025-01-23 | 33.3 | 33.7 | 32.49 | 32.49 | -1.31% | 113,071 | 373,998,260 |
| 2025-01-22 | 33.06 | 33.48 | 32.58 | 32.92 | -1.23% | 117,527 | 387,049,164 |
| 2025-01-21 | 33.02 | 33.33 | 32.65 | 33.33 | +1.28% | 110,964 | 366,494,644 |
| 2025-01-20 | 33.05 | 33.19 | 32.77 | 32.91 | +0.49% | 104,273 | 343,957,887 |
| 2025-01-17 | 31.9 | 33.09 | 31.83 | 32.75 | +2.44% | 135,559 | 440,917,170 |
| 2025-01-16 | 32.29 | 32.72 | 31.68 | 31.97 | -0.53% | 98,676 | 316,891,357 |
| 2025-01-15 | 32.05 | 32.46 | 31.74 | 32.14 | +0.28% | 100,586 | 322,952,045 |
| 2025-01-14 | 30.98 | 32.18 | 30.61 | 32.05 | +4.02% | 123,275 | 390,443,463 |
| 2025-01-13 | 30.48 | 31.12 | 30.28 | 30.81 | -0.29% | 64,737 | 198,872,331 |
| 2025-01-10 | 31.2 | 32.09 | 30.89 | 30.9 | -1.87% | 121,141 | 382,674,766 |
| 2025-01-09 | 30.9 | 32 | 30.9 | 31.49 | +0.67% | 123,457 | 389,519,955 |
| 2025-01-08 | 31.8 | 31.97 | 30.16 | 31.28 | -2.37% | 159,893 | 497,296,943 |
| 2025-01-07 | 31.42 | 32.05 | 31.37 | 32.04 | +2.2% | 90,601 | 287,539,623 |
| 2025-01-06 | 31.3 | 31.9 | 31.02 | 31.35 | -0.6% | 81,101 | 255,145,113 |
| 2025-01-03 | 32.07 | 32.46 | 31.3 | 31.54 | -1.28% | 117,314 | 374,050,429 |
| 2025-01-02 | 33.7 | 33.8 | 31.76 | 31.95 | -5.78% | 184,787 | 606,161,340 |
| 2024-12-31 | 36.16 | 36.31 | 33.88 | 33.91 | -6.2% | 205,658 | 716,644,413 |
| 2024-12-30 | 36.03 | 36.75 | 35.76 | 36.15 | -0.55% | 123,443 | 447,466,072 |
| 2024-12-27 | 36.7 | 37.18 | 36.11 | 36.35 | -0.49% | 197,449 | 725,393,381 |
| 2024-12-26 | 35.75 | 36.76 | 35.66 | 36.53 | +2.18% | 180,133 | 655,613,591 |
| 2024-12-25 | 36.05 | 36.42 | 35.55 | 35.75 | -1.54% | 124,308 | 447,267,289 |
| 2024-12-24 | 36.05 | 36.35 | 35.13 | 36.31 | +1.71% | 161,284 | 577,548,300 |
| 2024-12-23 | 36.76 | 36.9 | 35.58 | 35.7 | -2.49% | 188,687 | 682,305,735 |
| 2024-12-20 | 37.34 | 37.64 | 36.59 | 36.61 | -2.03% | 349,356 | 1,289,960,507 |
| 2024-12-19 | 35.5 | 37.37 | 35.34 | 37.37 | +3.81% | 358,323 | 1,312,871,252 |
| 2024-12-18 | 35.33 | 36 | 33.48 | 36 | +3.12% | 264,730 | 924,619,484 |
| 2024-12-17 | 34.88 | 35.55 | 34.7 | 34.91 | +0.09% | 144,525 | 506,530,904 |
| 2024-12-16 | 34.68 | 35.8 | 34.53 | 34.88 | +0.03% | 168,743 | 592,367,376 |
| 2024-12-13 | 35.29 | 35.76 | 34.62 | 34.87 | -1.97% | 149,815 | 525,951,137 |
| 2024-12-12 | 35.39 | 35.58 | 34.78 | 35.57 | +0.68% | 119,902 | 421,854,926 |
| 2024-12-11 | 34.41 | 35.51 | 34.41 | 35.33 | +2.17% | 150,240 | 527,401,924 |
| 2024-12-10 | 35.2 | 35.39 | 34.52 | 34.58 | +1.23% | 130,138 | 454,027,983 |
| 2024-12-09 | 34.53 | 34.84 | 33.98 | 34.16 | -1.73% | 100,005 | 343,640,604 |
| 2024-12-06 | 34.5 | 35.1 | 33.92 | 34.76 | +0.9% | 131,530 | 454,212,847 |
| 2024-12-05 | 34.41 | 34.69 | 34.19 | 34.45 | -0.78% | 104,324 | 358,822,130 |
| 2024-12-04 | 35.86 | 36.35 | 34.48 | 34.72 | +0.61% | 214,168 | 754,831,950 |
| 2024-12-03 | 35.15 | 35.2 | 34.07 | 34.51 | -1.85% | 110,219 | 381,018,443 |
| 2024-12-02 | 35.04 | 35.3 | 34.8 | 35.16 | +0.46% | 111,413 | 390,700,727 |
| 2024-11-29 | 34.68 | 35.58 | 33.92 | 35 | +0.06% | 154,693 | 538,792,011 |
| 2024-11-28 | 34.49 | 36.35 | 34.34 | 34.98 | +1.54% | 180,701 | 640,461,088 |
| 2024-11-27 | 33.43 | 34.46 | 32.71 | 34.45 | +3.05% | 108,419 | 363,945,076 |
| 2024-11-26 | 33.41 | 34.03 | 33.26 | 33.43 | +0.03% | 86,591 | 291,613,229 |
| 2024-11-25 | 33.91 | 34.05 | 32.7 | 33.42 | -0.89% | 115,395 | 383,255,590 |
| 2024-11-22 | 35.65 | 36.06 | 33.65 | 33.72 | -5.31% | 149,145 | 519,869,015 |
| 2024-11-21 | 35.61 | 36.07 | 35.24 | 35.61 | -0.25% | 104,050 | 371,425,566 |
| 2024-11-20 | 35.55 | 35.93 | 35.22 | 35.7 | -0.36% | 114,986 | 409,362,241 |
| 2024-11-19 | 34.88 | 35.99 | 34.75 | 35.83 | +3.02% | 126,908 | 448,411,231 |
| 2024-11-18 | 36.15 | 36.26 | 34.55 | 34.78 | -3.82% | 158,712 | 559,012,511 |
| 2024-11-15 | 36.57 | 37.74 | 36.1 | 36.16 | -1.2% | 206,655 | 760,420,871 |
| 2024-11-14 | 38.09 | 38.19 | 36.51 | 36.6 | -4.31% | 158,332 | 591,579,268 |
| 2024-11-13 | 38.24 | 38.26 | 37.18 | 38.25 | -0.6% | 182,842 | 691,206,601 |
| 2024-11-12 | 39.55 | 39.56 | 37.91 | 38.48 | -2.71% | 289,768 | 1,120,964,597 |
| 2024-11-11 | 39 | 40.31 | 38.88 | 39.55 | +2.25% | 426,873 | 1,689,861,933 |
| 2024-11-08 | 38 | 39.27 | 37.4 | 38.68 | +2.84% | 380,807 | 1,459,993,845 |
| 2024-11-07 | 37.1 | 38.1 | 36.79 | 37.61 | +1.92% | 255,176 | 957,035,782 |
| 2024-11-06 | 36.88 | 37.5 | 36.5 | 36.9 | +0.87% | 281,431 | 1,043,091,747 |
| 2024-11-05 | 34.53 | 36.65 | 34.33 | 36.58 | +5.78% | 264,799 | 947,365,423 |
| 2024-11-04 | 34.08 | 34.86 | 34 | 34.58 | +1.44% | 132,228 | 455,660,673 |
| 2024-11-01 | 35.5 | 35.73 | 34.05 | 34.09 | -4.99% | 186,233 | 646,219,536 |
| 2024-10-31 | 35.31 | 36.25 | 34.77 | 35.88 | +1.27% | 205,381 | 731,975,173 |
| 2024-10-30 | 35.31 | 36.2 | 35.03 | 35.43 | +0.37% | 168,895 | 600,603,821 |
| 2024-10-29 | 37.12 | 37.2 | 35.27 | 35.3 | -4% | 265,029 | 956,194,808 |
| 2024-10-28 | 36.99 | 36.99 | 36.07 | 36.77 | -0.51% | 133,477 | 487,638,271 |
| 2024-10-25 | 36.58 | 37.5 | 36.15 | 36.96 | +1.4% | 166,168 | 612,250,847 |
| 2024-10-24 | 36.16 | 36.88 | 35.8 | 36.45 | -0.44% | 143,935 | 522,397,133 |
| 2024-10-23 | 36.7 | 37.33 | 36.38 | 36.61 | -1.56% | 166,135 | 612,481,821 |
| 2024-10-22 | 36.61 | 38.1 | 36.4 | 37.19 | -0.03% | 214,222 | 797,057,697 |
| 2024-10-21 | 36.99 | 38.7 | 36.76 | 37.2 | +1.67% | 330,482 | 1,246,586,007 |
| 2024-10-18 | 34.14 | 37.5 | 33.99 | 36.59 | +7.14% | 297,385 | 1,067,400,277 |
| 2024-10-17 | 34.4 | 34.98 | 34.12 | 34.15 | +0.35% | 139,042 | 480,150,300 |
| 2024-10-16 | 33.39 | 34.49 | 33.13 | 34.03 | -0.7% | 120,911 | 410,202,539 |
| 2024-10-15 | 34.83 | 35.66 | 34.13 | 34.27 | -2.06% | 187,875 | 656,760,729 |
| 2024-10-14 | 34.05 | 35.18 | 33.11 | 34.99 | +2.97% | 199,204 | 682,584,749 |
| 2024-10-11 | 35.61 | 36.05 | 33.54 | 33.98 | -5.74% | 230,943 | 795,466,705 |
| 2024-10-10 | 37.78 | 38.19 | 35.6 | 36.05 | -4.58% | 293,054 | 1,070,624,425 |
| 2024-10-09 | 37.93 | 40.58 | 36.1 | 37.78 | -0.4% | 514,559 | 1,977,360,063 |
| 2024-10-08 | 37.93 | 37.93 | 36.6 | 37.93 | +10.01% | 305,403 | 1,152,361,591 |
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：