股票概览
34.55
-0.75%
-0.26
34.99
开盘价
34.99
最高价
33.9
最低价
2,829
成交量
数据更新至: 2025-03-25
技术指标
36.08
MA5 (5日均线)
37.10
MA10 (10日均线)
38.12
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 | 34.99 | 34.99 | 33.9 | 34.55 | -0.75% | 2,829 | 9,711,702 |
| 2025-03-24 | 36.67 | 36.67 | 34.02 | 34.81 | -3.92% | 6,301 | 22,066,846 |
| 2025-03-21 | 37 | 37.57 | 36.17 | 36.23 | -2.5% | 2,853 | 10,459,189 |
| 2025-03-20 | 38.15 | 38.15 | 37.08 | 37.16 | -1.28% | 2,865 | 10,720,750 |
| 2025-03-19 | 38.4 | 38.52 | 37.52 | 37.64 | -2.11% | 2,560 | 9,688,220 |
| 2025-03-18 | 38.23 | 38.82 | 38 | 38.45 | +0.58% | 2,309 | 8,866,215 |
| 2025-03-17 | 38.21 | 38.85 | 37.7 | 38.23 | +0.05% | 2,643 | 10,119,454 |
| 2025-03-14 | 37.03 | 38.32 | 37.03 | 38.21 | +2.03% | 4,031 | 15,250,154 |
| 2025-03-13 | 38.48 | 38.48 | 37.06 | 37.45 | -2.24% | 3,770 | 14,178,983 |
| 2025-03-12 | 39.2 | 39.2 | 38.31 | 38.31 | -0.78% | 2,834 | 10,920,501 |
| 2025-03-11 | 38 | 38.89 | 37.8 | 38.61 | -0.16% | 2,747 | 10,574,625 |
| 2025-03-10 | 39.16 | 39.7 | 38.37 | 38.67 | -1.48% | 3,610 | 14,014,627 |
| 2025-03-07 | 39.51 | 40.4 | 39.03 | 39.25 | -2.51% | 4,087 | 16,177,612 |
| 2025-03-06 | 39.57 | 40.69 | 39.57 | 40.26 | +1.54% | 6,325 | 25,433,104 |
| 2025-03-05 | 39.8 | 40.98 | 38.68 | 39.65 | -0.2% | 6,707 | 26,541,257 |
| 2025-03-04 | 38.14 | 39.8 | 37.86 | 39.73 | +3.92% | 5,134 | 20,066,129 |
| 2025-03-03 | 37.71 | 38.97 | 37.2 | 38.23 | +1.97% | 4,647 | 17,838,619 |
| 2025-02-28 | 39.5 | 39.5 | 37.39 | 37.49 | -5.09% | 5,747 | 21,911,333 |
| 2025-02-27 | 39.98 | 40.13 | 38.72 | 39.5 | -1.08% | 4,375 | 17,208,694 |
| 2025-02-26 | 39.7 | 40.27 | 39.51 | 39.93 | +0.28% | 4,349 | 17,342,083 |
| 2025-02-25 | 39.02 | 40.28 | 38.62 | 39.82 | +0.58% | 4,229 | 16,766,121 |
| 2025-02-24 | 41.97 | 41.97 | 39.2 | 39.59 | -5.33% | 9,752 | 39,016,319 |
| 2025-02-21 | 39.3 | 41.87 | 39.3 | 41.82 | +5.95% | 9,447 | 38,676,166 |
| 2025-02-20 | 39.84 | 40 | 39.16 | 39.47 | -0.3% | 2,373 | 9,397,335 |
| 2025-02-19 | 38.56 | 39.8 | 38.21 | 39.59 | +2.59% | 3,375 | 13,319,922 |
| 2025-02-18 | 39.98 | 40.35 | 38.5 | 38.59 | -2.75% | 4,158 | 16,399,843 |
| 2025-02-17 | 39.37 | 40.47 | 39.21 | 39.68 | +0.38% | 4,420 | 17,586,772 |
| 2025-02-14 | 39.1 | 39.6 | 38.6 | 39.53 | +1.88% | 3,923 | 15,410,553 |
| 2025-02-13 | 39.41 | 39.8 | 38.26 | 38.8 | -1.47% | 4,401 | 17,058,901 |
| 2025-02-12 | 39.19 | 39.91 | 39 | 39.38 | -1.33% | 5,198 | 20,470,229 |
| 2025-02-11 | 39.75 | 40.79 | 38.8 | 39.91 | +0.13% | 5,388 | 21,226,393 |
| 2025-02-10 | 38.17 | 39.9 | 37.53 | 39.86 | +5.12% | 5,589 | 21,865,851 |
| 2025-02-07 | 37.88 | 38.69 | 37.4 | 37.92 | +0.16% | 3,843 | 14,630,770 |
| 2025-02-06 | 36.98 | 37.98 | 36.86 | 37.86 | +1.83% | 3,241 | 12,202,573 |
| 2025-02-05 | 36.45 | 37.46 | 36.21 | 37.18 | +2.68% | 3,348 | 12,410,747 |
| 2025-01-27 | 36.07 | 37.65 | 36.07 | 36.21 | +0.39% | 2,989 | 10,982,439 |
| 2025-01-24 | 34.67 | 36.18 | 34.66 | 36.07 | +2.76% | 2,353 | 8,386,963 |
| 2025-01-23 | 35.37 | 36.17 | 35.1 | 35.1 | -0.17% | 2,148 | 7,661,815 |
| 2025-01-22 | 35.3 | 35.34 | 34.71 | 35.16 | -0.28% | 1,718 | 6,024,976 |
| 2025-01-21 | 35.15 | 35.5 | 34.4 | 35.26 | +0.6% | 2,179 | 7,602,121 |
| 2025-01-20 | 35.38 | 35.69 | 34.81 | 35.05 | -0.9% | 3,294 | 11,569,906 |
| 2025-01-17 | 34.91 | 35.95 | 34.47 | 35.37 | +1.14% | 2,551 | 9,037,044 |
| 2025-01-16 | 34.1 | 35.49 | 34.09 | 34.97 | +2.94% | 3,832 | 13,413,557 |
| 2025-01-15 | 34.77 | 34.78 | 33.89 | 33.97 | -1.34% | 1,432 | 4,906,230 |
| 2025-01-14 | 32.8 | 34.7 | 32.02 | 34.43 | +5.68% | 2,740 | 9,245,007 |
| 2025-01-13 | 32.34 | 32.72 | 31.38 | 32.58 | +0.9% | 2,437 | 7,842,255 |
| 2025-01-10 | 33.6 | 33.75 | 32.24 | 32.29 | -3.35% | 1,709 | 5,634,010 |
| 2025-01-09 | 33.22 | 33.75 | 32.98 | 33.41 | +1.77% | 1,902 | 6,363,774 |
| 2025-01-08 | 33.69 | 33.81 | 32.17 | 32.83 | -2.32% | 3,177 | 10,496,649 |
| 2025-01-07 | 31.85 | 33.68 | 31.85 | 33.61 | +6.03% | 4,275 | 14,041,811 |
| 2025-01-06 | 32.52 | 32.52 | 31.13 | 31.7 | -1.95% | 4,198 | 13,295,073 |
| 2025-01-03 | 34.1 | 34.19 | 32.21 | 32.33 | -5.38% | 4,412 | 14,656,355 |
| 2025-01-02 | 35.51 | 35.85 | 33.62 | 34.17 | -3.77% | 4,050 | 14,068,095 |
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：