股票概览
34.39
-0.29%
-0.1
34.1
开盘价
34.69
最高价
34
最低价
2,426
成交量
数据更新至: 2025-03-25
技术指标
35.00
MA5 (5日均线)
35.06
MA10 (10日均线)
35.07
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 | 34.1 | 34.69 | 34 | 34.39 | -0.29% | 2,426 | 8,321,927 |
| 2025-03-24 | 35.5 | 35.99 | 33.9 | 34.49 | -2.87% | 8,867 | 30,873,790 |
| 2025-03-21 | 35.32 | 35.67 | 34.74 | 35.51 | +0.71% | 9,082 | 32,193,659 |
| 2025-03-20 | 35.45 | 35.67 | 35.05 | 35.26 | -0.23% | 3,488 | 12,336,545 |
| 2025-03-19 | 35.33 | 35.45 | 35.01 | 35.34 | +0.26% | 3,541 | 12,464,690 |
| 2025-03-18 | 35.65 | 36.17 | 35.18 | 35.25 | -0.25% | 2,233 | 7,942,482 |
| 2025-03-17 | 35.32 | 35.69 | 35.04 | 35.34 | +0.14% | 3,286 | 11,635,889 |
| 2025-03-14 | 34.22 | 35.32 | 34.16 | 35.29 | +2.26% | 2,942 | 10,232,493 |
| 2025-03-13 | 35.21 | 35.37 | 34.18 | 34.51 | -1.99% | 3,542 | 12,257,276 |
| 2025-03-12 | 35.17 | 35.49 | 34.92 | 35.21 | +0.31% | 2,769 | 9,754,265 |
| 2025-03-11 | 35 | 35.35 | 34.78 | 35.1 | -0.79% | 3,744 | 13,104,507 |
| 2025-03-10 | 35.38 | 36.19 | 35.06 | 35.38 | -0.42% | 4,219 | 14,985,407 |
| 2025-03-07 | 36.09 | 36.34 | 35.2 | 35.53 | -1.93% | 6,870 | 24,570,773 |
| 2025-03-06 | 35.85 | 36.6 | 35.55 | 36.23 | +0.98% | 6,696 | 24,266,207 |
| 2025-03-05 | 35.95 | 35.99 | 34.67 | 35.88 | -0.03% | 9,059 | 31,963,664 |
| 2025-03-04 | 34.73 | 36.13 | 34.35 | 35.89 | +3.43% | 8,594 | 30,460,365 |
| 2025-03-03 | 33.83 | 34.99 | 33.6 | 34.7 | +3.3% | 8,153 | 28,252,919 |
| 2025-02-28 | 33.99 | 34.96 | 33.36 | 33.59 | -1.84% | 9,645 | 33,031,693 |
| 2025-02-27 | 34.06 | 34.52 | 33.39 | 34.22 | +0.03% | 8,017 | 27,168,974 |
| 2025-02-26 | 33.97 | 34.44 | 33.91 | 34.21 | +0.62% | 5,076 | 17,332,036 |
| 2025-02-25 | 34.4 | 34.89 | 33.98 | 34 | -2.27% | 8,007 | 27,450,474 |
| 2025-02-24 | 35 | 35.39 | 34.49 | 34.79 | -1.11% | 5,949 | 20,650,510 |
| 2025-02-21 | 34.88 | 35.27 | 34.49 | 35.18 | +0.86% | 6,951 | 24,307,683 |
| 2025-02-20 | 34.56 | 35.47 | 34.26 | 34.88 | +0.81% | 5,086 | 17,756,250 |
| 2025-02-19 | 34.96 | 34.96 | 33.71 | 34.6 | +0.87% | 4,503 | 15,438,926 |
| 2025-02-18 | 35.03 | 36.15 | 34.3 | 34.3 | -2.22% | 8,548 | 30,323,393 |
| 2025-02-17 | 34.01 | 35.9 | 34 | 35.08 | +4.31% | 10,635 | 37,113,637 |
| 2025-02-14 | 33.38 | 34.23 | 33.37 | 33.63 | +1.6% | 5,357 | 18,042,360 |
| 2025-02-13 | 33.89 | 33.92 | 33.1 | 33.1 | -2.33% | 2,634 | 8,797,753 |
| 2025-02-12 | 33.2 | 34.02 | 33.19 | 33.89 | +0.92% | 2,552 | 8,617,269 |
| 2025-02-11 | 33.2 | 33.88 | 33.04 | 33.58 | -0.09% | 3,681 | 12,275,597 |
| 2025-02-10 | 33.03 | 33.66 | 32.83 | 33.61 | +2.41% | 3,550 | 11,841,105 |
| 2025-02-07 | 32.24 | 33.27 | 32.24 | 32.82 | +1.61% | 4,158 | 13,678,400 |
| 2025-02-06 | 31.5 | 32.47 | 31.47 | 32.3 | +1.6% | 3,446 | 11,102,963 |
| 2025-02-05 | 31.4 | 31.98 | 31.14 | 31.79 | +1.7% | 2,994 | 9,497,480 |
| 2025-01-27 | 31.41 | 31.94 | 31.1 | 31.26 | -0.48% | 1,939 | 6,119,656 |
| 2025-01-24 | 31.05 | 31.6 | 31.03 | 31.41 | +0.13% | 3,350 | 10,524,896 |
| 2025-01-23 | 31.96 | 31.96 | 31.18 | 31.37 | -0.29% | 2,059 | 6,509,489 |
| 2025-01-22 | 31.79 | 31.85 | 31.12 | 31.46 | -1.04% | 1,554 | 4,905,379 |
| 2025-01-21 | 32.48 | 32.48 | 31.5 | 31.79 | -1.03% | 1,706 | 5,426,691 |
| 2025-01-20 | 32.4 | 32.74 | 32.1 | 32.12 | -0.86% | 2,021 | 6,533,348 |
| 2025-01-17 | 32.3 | 32.5 | 32 | 32.4 | +0.22% | 1,626 | 5,243,531 |
| 2025-01-16 | 32.34 | 32.66 | 31.9 | 32.33 | +0.47% | 4,675 | 15,071,808 |
| 2025-01-15 | 32.4 | 32.5 | 31.81 | 32.18 | -0.68% | 1,704 | 5,493,352 |
| 2025-01-14 | 31.75 | 32.4 | 31.4 | 32.4 | +3.05% | 3,091 | 9,862,132 |
| 2025-01-13 | 32.19 | 32.24 | 31.01 | 31.44 | -1.23% | 1,847 | 5,830,211 |
| 2025-01-10 | 32.44 | 32.79 | 31.66 | 31.83 | -2.24% | 1,365 | 4,394,083 |
| 2025-01-09 | 32.7 | 33.09 | 32.44 | 32.56 | -0.58% | 1,484 | 4,855,613 |
| 2025-01-08 | 32.69 | 33.31 | 31.62 | 32.75 | +0.49% | 3,344 | 10,895,478 |
| 2025-01-07 | 32.6 | 32.62 | 32.11 | 32.59 | +0.25% | 1,756 | 5,684,220 |
| 2025-01-06 | 32 | 32.97 | 32 | 32.51 | +0.09% | 1,824 | 5,921,139 |
| 2025-01-03 | 33.3 | 33.88 | 32.17 | 32.48 | -1.78% | 2,305 | 7,577,518 |
| 2025-01-02 | 33 | 33.72 | 32.46 | 33.07 | -0.39% | 2,342 | 7,764,982 |
| 2024-12-31 | 33.75 | 33.94 | 33.15 | 33.2 | -1.72% | 1,286 | 4,295,538 |
| 2024-12-30 | 33.8 | 33.8 | 33.18 | 33.78 | +0.12% | 1,330 | 4,465,371 |
| 2024-12-27 | 33.47 | 34.19 | 33.21 | 33.74 | +0.81% | 1,247 | 4,219,265 |
| 2024-12-26 | 33.69 | 33.88 | 33.45 | 33.47 | -0.15% | 1,227 | 4,127,567 |
| 2024-12-25 | 33.97 | 33.97 | 33.16 | 33.52 | -1.12% | 2,162 | 7,226,494 |
| 2024-12-24 | 34.6 | 34.6 | 33.3 | 33.9 | +0.09% | 2,933 | 9,888,170 |
| 2024-12-23 | 35 | 35.68 | 33.81 | 33.87 | -3.61% | 3,357 | 11,551,801 |
| 2024-12-20 | 34.69 | 35.64 | 34.61 | 35.14 | +1.3% | 2,190 | 7,719,754 |
| 2024-12-19 | 34.7 | 35.08 | 34.22 | 34.69 | -0.66% | 2,688 | 9,306,860 |
| 2024-12-18 | 34.9 | 35.33 | 34.31 | 34.92 | -0.23% | 2,556 | 8,943,341 |
| 2024-12-17 | 36.44 | 36.44 | 34.67 | 35 | -3.37% | 5,537 | 19,557,290 |
| 2024-12-16 | 36.75 | 36.75 | 36.06 | 36.22 | -0.58% | 2,580 | 9,373,178 |
| 2024-12-13 | 37.36 | 37.57 | 36.32 | 36.43 | -2.49% | 4,972 | 18,214,951 |
| 2024-12-12 | 37.15 | 38.1 | 37.14 | 37.36 | +0.3% | 3,797 | 14,258,221 |
| 2024-12-11 | 37.1 | 37.32 | 36.75 | 37.25 | +0.87% | 3,847 | 14,270,542 |
| 2024-12-10 | 38.01 | 38.5 | 36.88 | 36.93 | -0.38% | 5,677 | 21,290,830 |
| 2024-12-09 | 37.38 | 38.18 | 36.81 | 37.07 | -0.7% | 3,347 | 12,525,417 |
| 2024-12-06 | 36.98 | 37.82 | 36.64 | 37.33 | +1.11% | 4,121 | 15,349,607 |
| 2024-12-05 | 35.83 | 37.26 | 35.83 | 36.92 | +1.99% | 4,320 | 15,901,807 |
| 2024-12-04 | 37 | 37.18 | 35.83 | 36.2 | -2.16% | 4,559 | 16,605,404 |
| 2024-12-03 | 36.79 | 37.51 | 36.57 | 37 | +0.63% | 4,333 | 16,043,745 |
| 2024-12-02 | 36.34 | 37.33 | 36.28 | 36.77 | +1.43% | 4,660 | 17,156,247 |
| 2024-11-29 | 35.41 | 36.27 | 35.02 | 36.25 | +2.37% | 3,916 | 14,047,790 |
| 2024-11-28 | 35.49 | 36.5 | 34.98 | 35.41 | +0.6% | 5,299 | 18,949,405 |
| 2024-11-27 | 34.13 | 35.26 | 33.52 | 35.2 | +2.5% | 4,506 | 15,500,368 |
| 2024-11-26 | 34.64 | 35.34 | 34.27 | 34.34 | -0.81% | 3,646 | 12,699,735 |
| 2024-11-25 | 34.3 | 34.86 | 34.1 | 34.62 | +0.49% | 3,598 | 12,400,422 |
| 2024-11-22 | 36.1 | 36.44 | 34.26 | 34.45 | -5.56% | 7,984 | 28,081,772 |
| 2024-11-21 | 36.45 | 36.66 | 36 | 36.48 | +0.08% | 3,293 | 11,965,524 |
| 2024-11-20 | 35.81 | 36.78 | 35.55 | 36.45 | +1.99% | 3,537 | 12,847,743 |
| 2024-11-19 | 35.14 | 35.78 | 34.95 | 35.74 | +1.71% | 3,770 | 13,354,220 |
| 2024-11-18 | 36 | 36.6 | 34.9 | 35.14 | -2.06% | 4,737 | 16,842,779 |
| 2024-11-15 | 36.65 | 37.08 | 35.82 | 35.88 | -2.1% | 5,536 | 20,163,129 |
| 2024-11-14 | 37.5 | 37.97 | 36.51 | 36.65 | -3.12% | 5,779 | 21,543,072 |
| 2024-11-13 | 38.38 | 39.28 | 37.12 | 37.83 | -2.32% | 9,552 | 36,177,654 |
| 2024-11-12 | 39.78 | 40.8 | 38.33 | 38.73 | -0.87% | 12,821 | 50,946,037 |
| 2024-11-11 | 37 | 39.08 | 37 | 39.07 | +5.14% | 9,831 | 37,573,451 |
| 2024-11-08 | 37.38 | 38.12 | 36.89 | 37.16 | -0.43% | 7,109 | 26,599,489 |
| 2024-11-07 | 36.77 | 37.98 | 36.52 | 37.32 | +1.17% | 9,659 | 36,132,742 |
| 2024-11-06 | 35.9 | 37.38 | 35.54 | 36.89 | +3.86% | 13,325 | 48,955,265 |
| 2024-11-05 | 34.8 | 35.62 | 34.64 | 35.52 | +2.42% | 4,891 | 17,256,452 |
| 2024-11-04 | 34.3 | 34.83 | 34.3 | 34.68 | +1.11% | 2,472 | 8,557,171 |
| 2024-11-01 | 34.79 | 35.48 | 34.21 | 34.3 | -1.32% | 3,261 | 11,290,766 |
| 2024-10-31 | 34.3 | 35 | 34.3 | 34.76 | +1.34% | 3,158 | 10,927,021 |
| 2024-10-30 | 35.23 | 35.82 | 34.29 | 34.3 | -2.78% | 4,798 | 16,747,732 |
| 2024-10-29 | 36.5 | 36.75 | 35.18 | 35.28 | -3.13% | 6,798 | 24,317,934 |
| 2024-10-28 | 35.6 | 36.5 | 35.6 | 36.42 | +1.68% | 8,254 | 29,818,675 |
| 2024-10-25 | 35.09 | 36.28 | 35.02 | 35.82 | +1.44% | 8,815 | 31,540,018 |
| 2024-10-24 | 35.3 | 35.86 | 35.04 | 35.31 | +0.03% | 5,601 | 19,828,390 |
| 2024-10-23 | 35.28 | 35.79 | 34.8 | 35.3 | +0.34% | 4,551 | 16,056,365 |
| 2024-10-22 | 35.99 | 36.3 | 34.88 | 35.18 | -1.12% | 7,858 | 27,935,712 |
| 2024-10-21 | 34.24 | 37.09 | 34.24 | 35.58 | +2.62% | 12,467 | 44,551,469 |
| 2024-10-18 | 34.62 | 35.33 | 33.33 | 34.67 | +2.51% | 7,568 | 26,176,813 |
| 2024-10-17 | 33.81 | 34.37 | 33.6 | 33.82 | -0.32% | 1,834 | 6,230,843 |
| 2024-10-16 | 33.6 | 34.29 | 33.38 | 33.93 | -0.79% | 2,813 | 9,558,607 |
| 2024-10-15 | 34.5 | 34.87 | 34.03 | 34.2 | -0.44% | 4,685 | 16,190,039 |
| 2024-10-14 | 34.44 | 34.65 | 33.35 | 34.35 | +0.91% | 3,481 | 11,866,775 |
| 2024-10-11 | 35.6 | 35.87 | 33.77 | 34.04 | -6.41% | 7,407 | 25,561,662 |
| 2024-10-10 | 38 | 38.5 | 36.15 | 36.37 | +2.36% | 8,788 | 32,670,776 |
| 2024-10-09 | 38 | 38.31 | 35.38 | 35.53 | -10.28% | 11,715 | 42,931,541 |
| 2024-10-08 | 42.61 | 43.41 | 37.11 | 39.6 | +7.08% | 26,418 | 105,609,041 |
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：