股票概览
34.69
-2.31%
-0.82
35.16
开盘价
36.89
最高价
34.01
最低价
67,911
成交量
数据更新至: 2025-03-25
技术指标
34.62
MA5 (5日均线)
33.75
MA10 (10日均线)
31.65
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 | 35.16 | 36.89 | 34.01 | 34.69 | -2.31% | 67,911 | 240,195,524 |
| 2025-03-24 | 34.55 | 36.39 | 33.85 | 35.51 | +1.78% | 110,783 | 390,732,016 |
| 2025-03-21 | 34 | 36.5 | 33.89 | 34.89 | +1.96% | 123,159 | 435,305,161 |
| 2025-03-20 | 33.15 | 34.6 | 32.5 | 34.22 | +1.33% | 87,869 | 296,184,471 |
| 2025-03-19 | 34.08 | 35.5 | 33.3 | 33.77 | +1.08% | 124,887 | 427,174,153 |
| 2025-03-18 | 31.11 | 34.36 | 30.6 | 33.41 | +6.4% | 113,441 | 366,083,688 |
| 2025-03-17 | 31.42 | 32.9 | 30.59 | 31.4 | -6.49% | 84,206 | 266,191,947 |
| 2025-03-14 | 31.64 | 34.57 | 31.2 | 33.58 | +6.23% | 86,615 | 284,801,029 |
| 2025-03-13 | 34.29 | 34.4 | 31.2 | 31.61 | -8.11% | 101,980 | 329,444,052 |
| 2025-03-12 | 31.56 | 34.43 | 31.01 | 34.4 | +9.9% | 104,909 | 349,371,405 |
| 2025-03-11 | 31.05 | 31.9 | 30.61 | 31.3 | -1.26% | 55,247 | 172,885,761 |
| 2025-03-10 | 30.42 | 31.77 | 29.5 | 31.7 | +4.34% | 106,599 | 327,281,786 |
| 2025-03-07 | 30.11 | 30.5 | 29.7 | 30.38 | +0.83% | 51,544 | 155,561,404 |
| 2025-03-06 | 29.69 | 30.7 | 29.2 | 30.13 | +1.38% | 86,001 | 258,581,443 |
| 2025-03-05 | 30.01 | 31.08 | 27.83 | 29.72 | -1.26% | 114,125 | 337,042,804 |
| 2025-03-04 | 28.65 | 31.6 | 28.2 | 30.1 | +4.48% | 162,706 | 491,835,879 |
| 2025-03-03 | 26.52 | 28.81 | 26.09 | 28.81 | +10% | 83,084 | 231,715,887 |
| 2025-02-28 | 28.06 | 28.06 | 26.11 | 26.19 | -7.39% | 62,349 | 166,977,764 |
| 2025-02-27 | 28.8 | 28.93 | 27.8 | 28.28 | -2.04% | 60,128 | 170,261,772 |
| 2025-02-26 | 28.05 | 30 | 28.05 | 28.87 | +2.09% | 82,944 | 242,488,717 |
| 2025-02-25 | 27.77 | 28.87 | 27.69 | 28.28 | -0.04% | 56,723 | 161,529,593 |
| 2025-02-24 | 28.32 | 28.72 | 27.28 | 28.29 | -1.33% | 72,950 | 204,465,325 |
| 2025-02-21 | 28.66 | 28.9 | 28.12 | 28.67 | +0.24% | 82,202 | 234,744,986 |
| 2025-02-20 | 28.82 | 29.24 | 27.99 | 28.6 | -1.89% | 94,155 | 268,231,601 |
| 2025-02-19 | 27.9 | 29.2 | 27.9 | 29.15 | +3.92% | 107,227 | 309,145,235 |
| 2025-02-18 | 28 | 29.5 | 27.56 | 28.05 | -0.74% | 129,716 | 369,647,362 |
| 2025-02-17 | 26.9 | 28.64 | 26.82 | 28.26 | +3.63% | 162,389 | 454,526,787 |
| 2025-02-14 | 26.05 | 28.14 | 26 | 27.27 | +6.61% | 168,943 | 468,893,585 |
| 2025-02-13 | 26.29 | 26.52 | 25.53 | 25.58 | -3% | 57,378 | 148,964,753 |
| 2025-02-12 | 26.1 | 27.18 | 26.1 | 26.37 | +1.58% | 98,360 | 261,709,953 |
| 2025-02-11 | 26 | 26.18 | 25.2 | 25.96 | -1.07% | 49,493 | 126,805,684 |
| 2025-02-10 | 26.18 | 26.41 | 25 | 26.24 | +0.38% | 82,934 | 214,100,616 |
| 2025-02-07 | 26.92 | 26.97 | 25.8 | 26.14 | -3.15% | 95,458 | 251,985,786 |
| 2025-02-06 | 25.43 | 27.5 | 25.35 | 26.99 | +5.02% | 89,536 | 237,609,086 |
| 2025-02-05 | 25.43 | 26.06 | 24.77 | 25.7 | +1.1% | 36,359 | 92,592,376 |
| 2025-01-27 | 25.72 | 26.8 | 25.4 | 25.42 | -2.42% | 44,711 | 115,861,068 |
| 2025-01-24 | 25.25 | 26.2 | 25.25 | 26.05 | +2.2% | 43,109 | 111,516,659 |
| 2025-01-23 | 25.8 | 26.37 | 25.49 | 25.49 | -1.35% | 60,941 | 157,527,185 |
| 2025-01-22 | 26.15 | 26.46 | 25.19 | 25.84 | -3% | 67,610 | 174,171,977 |
| 2025-01-21 | 25.09 | 26.9 | 24.77 | 26.64 | +6.77% | 115,830 | 299,907,221 |
| 2025-01-20 | 25.2 | 25.22 | 24.26 | 24.95 | +0.4% | 68,367 | 169,342,039 |
| 2025-01-17 | 24.85 | 25.15 | 24.06 | 24.85 | -0.76% | 58,231 | 143,154,993 |
| 2025-01-16 | 24.96 | 25.55 | 24.4 | 25.04 | +1.62% | 59,169 | 147,806,321 |
| 2025-01-15 | 25.55 | 25.56 | 24.47 | 24.64 | -0.32% | 100,392 | 250,402,430 |
| 2025-01-14 | 22.4 | 24.72 | 22.3 | 24.72 | +10.01% | 70,930 | 169,877,481 |
| 2025-01-13 | 22.7 | 23.4 | 22.3 | 22.47 | -5.39% | 52,759 | 120,272,102 |
| 2025-01-10 | 23.78 | 24.57 | 23.57 | 23.75 | +0.21% | 66,394 | 160,299,069 |
| 2025-01-09 | 23.13 | 23.98 | 22.9 | 23.7 | +1.85% | 46,993 | 110,499,721 |
| 2025-01-08 | 23.09 | 23.89 | 22.4 | 23.27 | +0.65% | 40,566 | 93,614,369 |
| 2025-01-07 | 22.4 | 23.14 | 22.34 | 23.12 | +3.86% | 33,017 | 74,908,116 |
| 2025-01-06 | 22.86 | 23.38 | 21.88 | 22.26 | -2.96% | 37,390 | 84,396,626 |
| 2025-01-03 | 23.4 | 23.97 | 22.9 | 22.94 | -1.12% | 55,509 | 129,780,026 |
| 2025-01-02 | 23 | 24 | 22.91 | 23.2 | -1.4% | 44,522 | 104,178,938 |
| 2024-12-31 | 24.12 | 24.29 | 23.11 | 23.53 | -3.13% | 61,403 | 144,392,463 |
| 2024-12-30 | 25.16 | 25.16 | 24.01 | 24.29 | -3.99% | 65,616 | 160,315,026 |
| 2024-12-27 | 26.89 | 27.03 | 24.99 | 25.3 | -4.06% | 131,538 | 336,717,892 |
| 2024-12-26 | 24 | 26.37 | 23.58 | 26.37 | +10.01% | 101,958 | 259,738,828 |
| 2024-12-25 | 23.89 | 24.42 | 22.83 | 23.97 | -0.42% | 48,950 | 115,540,342 |
| 2024-12-24 | 23.18 | 24.2 | 22.6 | 24.07 | +4.83% | 59,573 | 139,650,021 |
| 2024-12-23 | 24.82 | 25.06 | 22.9 | 22.96 | -7.79% | 60,837 | 142,942,109 |
| 2024-12-20 | 24.3 | 25.5 | 24.12 | 24.9 | +2.47% | 76,560 | 191,515,910 |
| 2024-12-19 | 24 | 24.54 | 23.4 | 24.3 | -0.29% | 75,915 | 181,587,516 |
| 2024-12-18 | 22.76 | 24.98 | 22.61 | 24.37 | +6.61% | 93,670 | 223,902,621 |
| 2024-12-17 | 23.82 | 23.97 | 22.8 | 22.86 | -3.54% | 49,213 | 114,511,339 |
| 2024-12-16 | 24.6 | 24.7 | 23.63 | 23.7 | -4.44% | 57,148 | 136,893,116 |
| 2024-12-13 | 24.99 | 25.25 | 24 | 24.8 | -2.36% | 95,102 | 233,128,738 |
| 2024-12-12 | 26.89 | 27.63 | 24.73 | 25.4 | -0.39% | 123,891 | 321,987,282 |
| 2024-12-11 | 26.92 | 26.92 | 25.1 | 25.5 | -4.89% | 114,735 | 293,920,981 |
| 2024-12-10 | 28 | 28.8 | 26.56 | 26.81 | -1% | 153,027 | 424,785,072 |
| 2024-12-09 | 26 | 27.29 | 25.7 | 27.08 | +5.95% | 110,263 | 294,675,763 |
| 2024-12-06 | 26.69 | 26.8 | 24.85 | 25.56 | -4.27% | 127,913 | 328,631,489 |
| 2024-12-05 | 24.7 | 27.29 | 24.6 | 26.7 | +7.14% | 139,316 | 366,175,252 |
| 2024-12-04 | 24.27 | 25.34 | 23.81 | 24.92 | +2.64% | 132,039 | 327,335,843 |
| 2024-12-03 | 23.96 | 25 | 23 | 24.28 | +6.68% | 204,470 | 492,766,761 |
| 2024-12-02 | 22.7 | 22.76 | 21.44 | 22.76 | +10% | 66,710 | 150,182,018 |
| 2024-11-29 | 20.51 | 21 | 20.09 | 20.69 | +0.83% | 42,254 | 86,713,369 |
| 2024-11-28 | 20.8 | 20.94 | 20.31 | 20.52 | -1.35% | 39,785 | 82,019,379 |
| 2024-11-27 | 21.35 | 21.41 | 20.37 | 20.8 | -2.58% | 54,396 | 112,418,562 |
| 2024-11-26 | 22.55 | 22.55 | 21.19 | 21.35 | -5.66% | 51,233 | 110,502,363 |
| 2024-11-25 | 22.24 | 22.95 | 22.14 | 22.63 | +2.35% | 34,243 | 77,362,226 |
| 2024-11-22 | 23.32 | 24.05 | 22.08 | 22.11 | -6.39% | 63,654 | 145,908,391 |
| 2024-11-21 | 23.42 | 24.12 | 23.08 | 23.62 | +2.47% | 71,951 | 170,267,561 |
| 2024-11-20 | 23.58 | 23.58 | 22.7 | 23.05 | -1.83% | 50,705 | 116,853,229 |
| 2024-11-19 | 23.15 | 23.53 | 22.77 | 23.48 | +1.65% | 61,513 | 142,559,350 |
| 2024-11-18 | 22.02 | 23.87 | 21.7 | 23.1 | +5% | 93,986 | 214,681,602 |
| 2024-11-15 | 22.2 | 22.8 | 21.73 | 22 | -0.9% | 46,212 | 102,882,093 |
| 2024-11-14 | 23.11 | 23.18 | 22.03 | 22.2 | -3.9% | 52,384 | 118,355,158 |
| 2024-11-13 | 23.5 | 23.97 | 22.24 | 23.1 | -3.06% | 81,934 | 188,554,457 |
| 2024-11-12 | 25.47 | 25.5 | 23.6 | 23.83 | -6.07% | 118,619 | 290,621,186 |
| 2024-11-11 | 23.1 | 25.39 | 23.1 | 25.37 | +9.92% | 148,060 | 364,718,114 |
| 2024-11-08 | 22.89 | 23.91 | 21.95 | 23.08 | +1.76% | 148,861 | 340,503,376 |
| 2024-11-07 | 21.4 | 22.69 | 21.38 | 22.68 | +8.67% | 182,600 | 403,402,703 |
| 2024-11-06 | 19.61 | 21.54 | 19.39 | 20.87 | +6.59% | 144,967 | 302,018,120 |
| 2024-11-05 | 19.35 | 19.74 | 19.05 | 19.58 | +1.08% | 34,929 | 67,791,559 |
| 2024-11-04 | 18.72 | 19.44 | 18.68 | 19.37 | +3.47% | 21,350 | 41,136,579 |
| 2024-11-01 | 19.32 | 19.48 | 18.66 | 18.72 | -3.06% | 23,954 | 45,304,143 |
| 2024-10-31 | 19.25 | 19.5 | 19.03 | 19.31 | -0.36% | 23,085 | 44,440,896 |
| 2024-10-30 | 19.79 | 19.95 | 19.1 | 19.38 | -2.07% | 37,229 | 72,511,313 |
| 2024-10-29 | 20.42 | 20.49 | 19.77 | 19.79 | -2.61% | 26,766 | 53,621,167 |
| 2024-10-28 | 20.29 | 20.39 | 20.12 | 20.32 | 0% | 28,204 | 57,068,438 |
| 2024-10-25 | 20.57 | 20.74 | 20.14 | 20.32 | +0.74% | 27,542 | 55,860,925 |
| 2024-10-24 | 20.8 | 20.93 | 20.14 | 20.17 | -0.93% | 33,302 | 68,273,703 |
| 2024-10-23 | 19.74 | 20.74 | 19.64 | 20.36 | +3.09% | 57,412 | 116,870,218 |
| 2024-10-22 | 19.59 | 19.92 | 19.44 | 19.75 | +1.18% | 28,551 | 56,279,786 |
| 2024-10-21 | 19 | 19.8 | 19 | 19.52 | +2.31% | 42,004 | 81,694,109 |
| 2024-10-18 | 18.59 | 19.29 | 18.52 | 19.08 | +2.58% | 39,277 | 74,440,976 |
| 2024-10-17 | 18.88 | 19.08 | 18.6 | 18.6 | -1.43% | 25,728 | 48,515,383 |
| 2024-10-16 | 18.9 | 19.08 | 18.68 | 18.87 | -1.1% | 19,981 | 37,697,889 |
| 2024-10-15 | 19.68 | 19.68 | 18.92 | 19.08 | -2.15% | 34,107 | 65,751,789 |
| 2024-10-14 | 19.5 | 19.6 | 18.89 | 19.5 | -0.05% | 35,842 | 69,112,839 |
| 2024-10-11 | 19.89 | 20.01 | 19.42 | 19.51 | -1.32% | 32,891 | 64,714,947 |
| 2024-10-10 | 19.74 | 20.3 | 19.5 | 19.77 | +0.36% | 36,237 | 72,040,253 |
| 2024-10-09 | 21.21 | 21.21 | 19.5 | 19.7 | -8.88% | 52,665 | 106,711,442 |
| 2024-10-08 | 23.45 | 23.46 | 20.8 | 21.62 | +1.36% | 94,008 | 205,532,791 |
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：