股票概览
35.42
+1.4%
+0.49
35.85
开盘价
36.49
最高价
34.59
最低价
25,359
成交量
数据更新至: 2025-03-25
技术指标
35.26
MA5 (5日均线)
35.56
MA10 (10日均线)
33.66
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 | 35.85 | 36.49 | 34.59 | 35.42 | +1.4% | 25,359 | 90,762,660 |
| 2025-03-24 | 36.48 | 36.48 | 33.87 | 34.93 | -1.83% | 31,266 | 109,257,332 |
| 2025-03-21 | 35.85 | 37.46 | 34.96 | 35.58 | -0.75% | 47,468 | 171,546,919 |
| 2025-03-20 | 34.47 | 37.5 | 34 | 35.85 | +3.91% | 37,099 | 133,563,070 |
| 2025-03-19 | 34.72 | 36 | 34.35 | 34.5 | -1.63% | 29,940 | 104,154,614 |
| 2025-03-18 | 36.63 | 37.46 | 34.78 | 35.07 | -4.18% | 50,790 | 180,182,145 |
| 2025-03-17 | 36.99 | 38 | 36.06 | 36.6 | -0.68% | 43,524 | 161,921,635 |
| 2025-03-14 | 36 | 38 | 35.56 | 36.85 | +4.57% | 50,942 | 188,261,708 |
| 2025-03-13 | 35.54 | 36.47 | 34.59 | 35.24 | -0.96% | 46,708 | 164,678,512 |
| 2025-03-12 | 35.5 | 37.28 | 35.35 | 35.58 | +0.08% | 53,406 | 194,509,863 |
| 2025-03-11 | 34.08 | 35.79 | 34.03 | 35.55 | +2.3% | 46,263 | 162,838,809 |
| 2025-03-10 | 32.21 | 36.27 | 31.98 | 34.75 | +7.32% | 88,823 | 308,774,116 |
| 2025-03-07 | 31.98 | 32.79 | 31.41 | 32.38 | +1.38% | 52,896 | 170,637,116 |
| 2025-03-06 | 31 | 32.84 | 30.23 | 31.94 | +4.31% | 66,084 | 208,804,944 |
| 2025-03-05 | 30.35 | 32.09 | 29.64 | 30.62 | +4.33% | 51,951 | 158,873,819 |
| 2025-03-04 | 27.34 | 29.68 | 27.34 | 29.35 | +4.11% | 54,087 | 157,008,527 |
| 2025-03-03 | 28 | 28.8 | 27.33 | 28.19 | +0.64% | 59,295 | 166,363,394 |
| 2025-02-28 | 31.12 | 32.6 | 27.72 | 28.01 | -14.34% | 92,654 | 272,639,114 |
| 2025-02-27 | 34.3 | 34.3 | 31.9 | 32.7 | -4.25% | 53,508 | 175,512,361 |
| 2025-02-26 | 34.8 | 35.28 | 33 | 34.15 | -3.26% | 59,054 | 200,297,865 |
| 2025-02-25 | 33.88 | 37.18 | 33.58 | 35.3 | -0.87% | 59,148 | 206,012,504 |
| 2025-02-24 | 32.2 | 36.3 | 31.7 | 35.61 | +10.25% | 83,752 | 283,780,231 |
| 2025-02-21 | 31 | 33.3 | 30.27 | 32.3 | +5.04% | 75,183 | 239,383,798 |
| 2025-02-20 | 29.9 | 31.37 | 29.58 | 30.75 | +2.91% | 74,472 | 228,796,521 |
| 2025-02-19 | 29.04 | 30.28 | 28.63 | 29.88 | +3.71% | 60,280 | 179,298,896 |
| 2025-02-18 | 29.92 | 30.66 | 28.72 | 28.81 | -4.44% | 66,276 | 197,735,561 |
| 2025-02-17 | 28.83 | 30.5 | 27.83 | 30.15 | +2.59% | 94,780 | 277,426,236 |
| 2025-02-14 | 28.61 | 31.19 | 28.61 | 29.39 | +1.38% | 91,288 | 271,170,240 |
| 2025-02-13 | 29 | 30.49 | 28.66 | 28.99 | -0.79% | 96,419 | 284,222,149 |
| 2025-02-12 | 26.4 | 30.9 | 26.26 | 29.22 | +8.26% | 119,202 | 338,687,682 |
| 2025-02-11 | 27.25 | 28.3 | 26.73 | 26.99 | -2.14% | 86,882 | 238,299,881 |
| 2025-02-10 | 26.84 | 28.8 | 26.8 | 27.58 | +3.72% | 104,465 | 289,551,533 |
| 2025-02-07 | 26.02 | 27.88 | 26.02 | 26.59 | +2.27% | 118,528 | 316,901,339 |
| 2025-02-06 | 24.8 | 26.36 | 24.3 | 26 | +3.75% | 123,962 | 314,558,141 |
| 2025-02-05 | 27.6 | 27.79 | 22.86 | 25.06 | -8.17% | 164,983 | 399,241,103 |
| 2025-01-27 | 26 | 29.99 | 26 | 27.29 | -13.2% | 170,707 | 477,027,945 |
| 2025-01-24 | 25.67 | 31.44 | 25.67 | 31.44 | +20% | 211,999 | 625,941,483 |
| 2025-01-23 | 24.3 | 28.17 | 24.2 | 26.2 | +8.71% | 140,979 | 376,689,966 |
| 2025-01-22 | 22.84 | 25.11 | 22.42 | 24.1 | +6.54% | 64,482 | 154,852,743 |
| 2025-01-21 | 22.81 | 23.36 | 21.78 | 22.62 | -0.92% | 28,101 | 62,620,367 |
| 2025-01-20 | 23.46 | 23.55 | 22.68 | 22.83 | -2.77% | 23,148 | 53,492,286 |
| 2025-01-17 | 22.49 | 24.14 | 22.1 | 23.48 | +5.1% | 31,797 | 74,925,325 |
| 2025-01-16 | 21.6 | 22.56 | 21.35 | 22.34 | +4.25% | 20,921 | 46,129,071 |
| 2025-01-15 | 22.06 | 22.25 | 21.37 | 21.43 | -2.86% | 11,801 | 25,487,359 |
| 2025-01-14 | 20.72 | 22.07 | 20.35 | 22.06 | +8.4% | 19,858 | 42,795,916 |
| 2025-01-13 | 20.22 | 20.7 | 19.74 | 20.35 | -1.36% | 11,244 | 22,828,873 |
| 2025-01-10 | 20.75 | 21.94 | 20.6 | 20.63 | -1.62% | 12,113 | 25,735,727 |
| 2025-01-09 | 20.25 | 21.55 | 20.01 | 20.97 | +3.56% | 16,357 | 34,432,846 |
| 2025-01-08 | 20.48 | 20.72 | 19.58 | 20.25 | -1.03% | 13,498 | 27,150,707 |
| 2025-01-07 | 19.61 | 20.47 | 19.52 | 20.46 | +4.28% | 10,475 | 20,914,471 |
| 2025-01-06 | 20.02 | 20.32 | 19.4 | 19.62 | -2% | 17,722 | 35,078,333 |
| 2025-01-03 | 21.38 | 21.41 | 19.82 | 20.02 | -6.23% | 17,460 | 35,915,248 |
| 2025-01-02 | 22.03 | 22.38 | 20.88 | 21.35 | -3.04% | 19,838 | 42,920,377 |
| 2024-12-31 | 23.48 | 23.6 | 22 | 22.02 | -5.74% | 17,197 | 38,899,058 |
| 2024-12-30 | 23.7 | 23.84 | 22.94 | 23.36 | -1.43% | 25,573 | 59,716,462 |
| 2024-12-27 | 23 | 24.21 | 22.92 | 23.7 | +2.69% | 27,702 | 65,745,860 |
| 2024-12-26 | 21.86 | 23.68 | 21.86 | 23.08 | +4.91% | 35,155 | 80,609,538 |
| 2024-12-25 | 22.59 | 22.59 | 21.6 | 22 | -2.65% | 27,945 | 61,384,300 |
| 2024-12-24 | 22.71 | 22.99 | 22.06 | 22.6 | -0.44% | 27,828 | 62,286,537 |
| 2024-12-23 | 25.15 | 25.21 | 22.61 | 22.7 | -8.13% | 32,144 | 75,141,598 |
| 2024-12-20 | 23.12 | 24.9 | 22.87 | 24.71 | +6.92% | 24,836 | 59,904,443 |
| 2024-12-19 | 23.07 | 23.55 | 22.65 | 23.11 | -0.86% | 21,246 | 48,888,724 |
| 2024-12-18 | 22.96 | 23.79 | 22.31 | 23.31 | +1.3% | 22,899 | 53,083,499 |
| 2024-12-17 | 24.29 | 24.55 | 22.8 | 23.01 | -5.74% | 21,608 | 51,130,273 |
| 2024-12-16 | 25.3 | 25.65 | 24.21 | 24.41 | -3.9% | 21,188 | 52,216,463 |
| 2024-12-13 | 25.78 | 26.38 | 25.39 | 25.4 | -1.47% | 36,734 | 95,169,528 |
| 2024-12-12 | 25 | 26.2 | 25 | 25.78 | +2.3% | 32,045 | 82,512,123 |
| 2024-12-11 | 24.41 | 25.68 | 24.41 | 25.2 | +1.86% | 25,472 | 64,134,086 |
| 2024-12-10 | 23.88 | 25.2 | 23.55 | 24.74 | +5.95% | 40,482 | 99,151,302 |
| 2024-12-09 | 23.51 | 23.6 | 23.14 | 23.35 | -0.68% | 13,335 | 31,168,813 |
| 2024-12-06 | 23.96 | 24.02 | 23.21 | 23.51 | -1.76% | 17,720 | 41,668,527 |
| 2024-12-05 | 23.36 | 24.15 | 23.21 | 23.93 | +2.44% | 22,412 | 53,112,070 |
| 2024-12-04 | 23.9 | 24.08 | 23.21 | 23.36 | -2.26% | 19,790 | 46,638,683 |
| 2024-12-03 | 24.34 | 24.85 | 23.74 | 23.9 | -2.96% | 26,726 | 64,477,654 |
| 2024-12-02 | 24.72 | 25.21 | 24.11 | 24.63 | +0.57% | 26,820 | 66,262,035 |
| 2024-11-29 | 23.51 | 25.18 | 23.13 | 24.49 | +4.17% | 47,251 | 115,609,693 |
| 2024-11-28 | 22.94 | 24.33 | 22.64 | 23.51 | +2.48% | 36,589 | 86,057,848 |
| 2024-11-27 | 22.83 | 23 | 21.66 | 22.94 | +1.5% | 21,890 | 48,862,166 |
| 2024-11-26 | 23.09 | 23.63 | 22.46 | 22.6 | -3.54% | 27,165 | 62,588,793 |
| 2024-11-25 | 23.47 | 23.8 | 22.62 | 23.43 | +0.09% | 23,635 | 54,680,116 |
| 2024-11-22 | 23.96 | 24.79 | 23.41 | 23.41 | -1.8% | 30,915 | 74,773,704 |
| 2024-11-21 | 23.96 | 24.76 | 23.71 | 23.84 | -1.12% | 30,943 | 74,778,195 |
| 2024-11-20 | 23.58 | 24.49 | 23.39 | 24.11 | +0.46% | 41,340 | 98,938,969 |
| 2024-11-19 | 22.44 | 24.33 | 22.19 | 24 | +7.38% | 74,750 | 172,832,763 |
| 2024-11-18 | 24.08 | 24.41 | 22.18 | 22.35 | -7.07% | 60,827 | 138,882,973 |
| 2024-11-15 | 26.77 | 26.77 | 24 | 24.05 | -11.25% | 120,520 | 299,820,870 |
| 2024-11-14 | 33.1 | 33.1 | 26.7 | 27.1 | -1.74% | 211,079 | 620,271,191 |
| 2024-10-31 | 25.5 | 27.72 | 23.19 | 27.58 | +19.39% | 121,709 | 318,234,981 |
| 2024-10-30 | 23.32 | 23.55 | 22.5 | 23.1 | -2.33% | 26,730 | 61,661,701 |
| 2024-10-29 | 24.51 | 24.51 | 23.45 | 23.65 | -3.51% | 28,400 | 67,722,187 |
| 2024-10-28 | 23.3 | 25.1 | 23 | 24.51 | +5.24% | 52,542 | 127,932,242 |
| 2024-10-25 | 22.8 | 23.4 | 22.47 | 23.29 | +1.88% | 27,056 | 62,144,477 |
| 2024-10-24 | 23.8 | 24.13 | 22.58 | 22.86 | -5.3% | 38,360 | 88,216,650 |
| 2024-10-23 | 23.19 | 25.05 | 22.56 | 24.14 | +3.12% | 46,076 | 110,295,681 |
| 2024-10-22 | 24.08 | 24.08 | 22.9 | 23.41 | -1.35% | 26,937 | 62,937,899 |
| 2024-10-21 | 23.79 | 24.45 | 22.19 | 23.73 | +7.72% | 52,104 | 123,439,000 |
| 2024-10-18 | 21.01 | 22.81 | 21.01 | 22.03 | +3.14% | 37,762 | 83,920,596 |
| 2024-10-17 | 21.49 | 22.2 | 21.2 | 21.36 | +0.56% | 17,869 | 38,583,776 |
| 2024-10-16 | 21.92 | 21.96 | 20.98 | 21.24 | -2.66% | 15,755 | 33,595,730 |
| 2024-10-15 | 22.27 | 22.69 | 21.73 | 21.82 | -3.11% | 16,252 | 35,943,758 |
| 2024-10-14 | 21 | 23.27 | 20.9 | 22.52 | +7.7% | 49,767 | 110,880,795 |
| 2024-10-11 | 22.68 | 22.92 | 20.5 | 20.91 | -9.01% | 36,563 | 77,886,228 |
| 2024-10-10 | 23.6 | 24.56 | 22.59 | 22.98 | -4.25% | 31,821 | 74,352,142 |
| 2024-10-09 | 26 | 26 | 22.4 | 24 | -9.09% | 54,029 | 129,703,125 |
| 2024-10-08 | 27.6 | 27.6 | 23.95 | 26.4 | +14.78% | 52,767 | 136,101,988 |
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：