股票概览
34.18
-0.78%
-0.27
34.56
开盘价
34.88
最高价
33.5
最低价
11,983
成交量
数据更新至: 2025-03-25
技术指标
35.37
MA5 (5日均线)
36.72
MA10 (10日均线)
39.43
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 | 34.56 | 34.88 | 33.5 | 34.18 | -0.78% | 11,983 | 40,747,471 |
| 2025-03-24 | 35.77 | 35.97 | 33.23 | 34.45 | -3.01% | 25,526 | 87,751,687 |
| 2025-03-21 | 36 | 37.87 | 35.41 | 35.52 | -1% | 32,296 | 118,091,606 |
| 2025-03-20 | 36.05 | 36.75 | 35.1 | 35.88 | -2.58% | 22,082 | 79,385,161 |
| 2025-03-19 | 37.75 | 38.1 | 36 | 36.83 | -3.43% | 12,640 | 47,004,223 |
| 2025-03-18 | 37.9 | 38.37 | 37 | 38.14 | +0.61% | 18,982 | 71,674,299 |
| 2025-03-17 | 37.72 | 38 | 36.08 | 37.91 | +1.42% | 25,287 | 93,550,998 |
| 2025-03-14 | 36.59 | 37.96 | 36.11 | 37.38 | +2.13% | 22,138 | 82,443,671 |
| 2025-03-13 | 39.86 | 40.25 | 36.35 | 36.6 | -9.09% | 46,393 | 175,152,128 |
| 2025-03-12 | 41.02 | 41.3 | 40 | 40.26 | -0.1% | 26,315 | 106,722,040 |
| 2025-03-11 | 40.14 | 41.64 | 39.81 | 40.3 | -1.97% | 25,029 | 101,506,850 |
| 2025-03-10 | 44.81 | 44.94 | 40.4 | 41.11 | -9.19% | 50,366 | 210,079,724 |
| 2025-03-07 | 43.03 | 49.78 | 43.02 | 45.27 | +4.91% | 66,443 | 305,506,508 |
| 2025-03-06 | 40.58 | 43.36 | 40.58 | 43.15 | +6.33% | 35,381 | 150,468,888 |
| 2025-03-05 | 40.8 | 42.5 | 39.41 | 40.58 | -0.54% | 25,217 | 102,175,045 |
| 2025-03-04 | 38.06 | 41.97 | 38.06 | 40.8 | +3.13% | 23,309 | 93,409,482 |
| 2025-03-03 | 40.62 | 41.55 | 39 | 39.56 | -3.7% | 28,004 | 111,864,533 |
| 2025-02-28 | 44 | 44.88 | 40.58 | 41.08 | -8.06% | 38,478 | 162,430,390 |
| 2025-02-27 | 44.5 | 46.3 | 42.4 | 44.68 | -0.45% | 54,660 | 242,330,328 |
| 2025-02-26 | 41.08 | 45.87 | 39.18 | 44.88 | +4.69% | 91,794 | 394,549,712 |
| 2025-02-25 | 39.88 | 44.44 | 39.61 | 42.87 | +1.95% | 60,148 | 256,814,492 |
| 2025-02-24 | 43 | 43.46 | 40.89 | 42.05 | -2.66% | 65,199 | 273,708,733 |
| 2025-02-21 | 39.28 | 44.44 | 38 | 43.2 | +11.34% | 82,524 | 342,279,881 |
| 2025-02-20 | 38.63 | 39.4 | 36.96 | 38.8 | -0.15% | 36,447 | 140,315,502 |
| 2025-02-19 | 38.71 | 39.98 | 38.5 | 38.86 | +0.39% | 51,886 | 203,284,672 |
| 2025-02-18 | 43.66 | 44.5 | 38.6 | 38.71 | -9.51% | 68,291 | 282,354,930 |
| 2025-02-17 | 43.1 | 46.5 | 40.45 | 42.78 | +1.47% | 75,335 | 325,911,817 |
| 2025-02-14 | 39.86 | 45.35 | 38.45 | 42.16 | +4.49% | 72,430 | 299,363,606 |
| 2025-02-13 | 42.08 | 42.57 | 38.8 | 40.35 | -5.06% | 66,259 | 267,107,069 |
| 2025-02-12 | 42 | 44.5 | 41 | 42.5 | -0.7% | 63,010 | 269,655,345 |
| 2025-02-11 | 41 | 49.5 | 39.5 | 42.8 | -0.12% | 83,065 | 363,575,903 |
| 2025-02-10 | 42.15 | 43.85 | 39.01 | 42.85 | +8.65% | 93,499 | 387,444,935 |
| 2025-02-07 | 33.99 | 39.44 | 32.8 | 39.44 | +19.99% | 92,271 | 335,855,575 |
| 2025-02-06 | 35.3 | 35.35 | 31.73 | 32.87 | -1.85% | 48,789 | 159,697,203 |
| 2025-02-05 | 33 | 34.81 | 32 | 33.49 | +15.44% | 60,560 | 204,867,893 |
| 2025-01-27 | 27.47 | 29.69 | 27 | 29.01 | +5.61% | 26,697 | 76,905,894 |
| 2025-01-24 | 26.5 | 28.34 | 26.24 | 27.47 | +4.21% | 18,106 | 49,596,852 |
| 2025-01-23 | 26.76 | 27.48 | 26.35 | 26.36 | -0.79% | 10,241 | 27,506,729 |
| 2025-01-22 | 26.86 | 27.3 | 26.31 | 26.57 | -1.85% | 11,448 | 30,747,757 |
| 2025-01-21 | 26.52 | 27.33 | 26 | 27.07 | +1.58% | 15,083 | 40,287,711 |
| 2025-01-20 | 27.09 | 27.42 | 26.15 | 26.65 | -1.11% | 16,670 | 44,454,841 |
| 2025-01-17 | 25.86 | 27.92 | 25.7 | 26.95 | +3.34% | 24,838 | 67,604,327 |
| 2025-01-16 | 27.4 | 27.4 | 25.89 | 26.08 | -3.01% | 23,253 | 61,705,400 |
| 2025-01-15 | 27.34 | 28.02 | 26.8 | 26.89 | -1.83% | 14,009 | 38,260,785 |
| 2025-01-14 | 26.66 | 28.3 | 25.99 | 27.39 | +5.39% | 25,290 | 69,151,537 |
| 2025-01-13 | 23.78 | 27.3 | 23.38 | 25.99 | +8.29% | 33,610 | 87,022,174 |
| 2025-01-10 | 25.2 | 25.73 | 24 | 24 | -4.61% | 15,174 | 37,482,503 |
| 2025-01-09 | 23.88 | 25.95 | 23.84 | 25.16 | +4.79% | 17,646 | 44,350,860 |
| 2025-01-08 | 23.92 | 24.23 | 22.72 | 24.01 | +0.67% | 13,913 | 32,799,953 |
| 2025-01-07 | 24.52 | 24.54 | 23.2 | 23.85 | -1% | 15,436 | 36,628,723 |
| 2025-01-06 | 23.6 | 24.31 | 22.26 | 24.09 | +1.86% | 17,937 | 42,491,669 |
| 2025-01-03 | 24.5 | 24.94 | 23.42 | 23.65 | -3.94% | 22,517 | 54,585,292 |
| 2025-01-02 | 25.6 | 25.8 | 24.39 | 24.62 | -4.76% | 18,040 | 45,204,820 |
| 2024-12-31 | 26.95 | 27.45 | 25.62 | 25.85 | -4.72% | 17,611 | 46,600,142 |
| 2024-12-30 | 26.91 | 27.98 | 26.05 | 27.13 | +0.04% | 7,966 | 21,478,852 |
| 2024-12-27 | 26.61 | 28.09 | 26.1 | 27.12 | +1.92% | 18,013 | 49,162,161 |
| 2024-12-26 | 26.22 | 26.83 | 25.97 | 26.61 | 0% | 16,587 | 43,818,776 |
| 2024-12-25 | 27.11 | 27.27 | 25.88 | 26.61 | -1.84% | 17,531 | 46,186,697 |
| 2024-12-24 | 28.32 | 28.32 | 26.68 | 27.11 | -2.38% | 12,344 | 33,594,800 |
| 2024-12-23 | 29.44 | 29.91 | 27.71 | 27.77 | -6.44% | 27,824 | 79,858,667 |
| 2024-12-20 | 26.87 | 29.72 | 26.37 | 29.68 | +10.87% | 38,360 | 109,496,017 |
| 2024-12-19 | 27.13 | 27.26 | 26.04 | 26.77 | -1.54% | 24,782 | 65,899,234 |
| 2024-12-18 | 28.3 | 28.38 | 26.98 | 27.19 | -3.58% | 28,680 | 79,281,646 |
| 2024-12-17 | 29.83 | 30.19 | 27.72 | 28.2 | -5.27% | 26,583 | 75,823,264 |
| 2024-12-16 | 30.41 | 30.58 | 29.54 | 29.77 | -2.46% | 18,860 | 56,481,776 |
| 2024-12-13 | 30.31 | 30.99 | 28.6 | 30.52 | -0.39% | 29,927 | 89,459,198 |
| 2024-12-12 | 31 | 31.29 | 30.09 | 30.64 | -0.97% | 29,834 | 91,148,452 |
| 2024-12-11 | 32.44 | 32.5 | 30.88 | 30.94 | -4.59% | 41,226 | 128,985,529 |
| 2024-12-10 | 34.68 | 34.7 | 31.78 | 32.43 | -4.62% | 35,061 | 116,618,319 |
| 2024-12-09 | 34.5 | 36.5 | 32.32 | 34 | +0.41% | 40,695 | 138,392,909 |
| 2024-12-06 | 34.8 | 35.43 | 33.31 | 33.86 | -3.23% | 33,912 | 115,505,336 |
| 2024-12-05 | 31.17 | 35 | 31.17 | 34.99 | +10.8% | 63,091 | 210,095,139 |
| 2024-12-04 | 32.7 | 32.7 | 30.88 | 31.58 | -3.43% | 43,239 | 135,803,457 |
| 2024-12-03 | 32 | 33.2 | 30.55 | 32.7 | -0.91% | 41,677 | 133,024,521 |
| 2024-12-02 | 32 | 33.7 | 31.01 | 33 | +2.9% | 69,867 | 227,918,307 |
| 2024-11-29 | 31.31 | 32.68 | 30.8 | 32.07 | -0.09% | 23,214 | 73,646,079 |
| 2024-11-28 | 31 | 33.18 | 30.06 | 32.1 | +4.29% | 56,345 | 178,589,005 |
| 2024-11-27 | 30.5 | 32.08 | 29.44 | 30.78 | -1.38% | 62,160 | 192,183,173 |
| 2024-11-26 | 27.9 | 32.88 | 27.9 | 31.21 | +13.08% | 75,773 | 235,751,178 |
| 2024-11-25 | 25.9 | 27.6 | 25.27 | 27.6 | +7.14% | 31,290 | 83,544,696 |
| 2024-11-22 | 26.1 | 27.1 | 25.7 | 25.76 | -3.27% | 20,010 | 52,761,272 |
| 2024-11-21 | 25.93 | 27.2 | 25.71 | 26.63 | +0.87% | 17,023 | 45,133,518 |
| 2024-11-20 | 25.12 | 26.88 | 24.67 | 26.4 | +5.1% | 16,767 | 43,415,074 |
| 2024-11-19 | 23.89 | 25.25 | 23.6 | 25.12 | +5.15% | 16,513 | 40,239,667 |
| 2024-11-18 | 26.1 | 26.1 | 23.5 | 23.89 | -8.12% | 23,971 | 58,777,727 |
| 2024-11-15 | 26 | 28.42 | 25.38 | 26 | -0.27% | 30,868 | 82,289,913 |
| 2024-11-14 | 26.4 | 27.65 | 26.07 | 26.07 | -1.81% | 16,982 | 45,553,358 |
| 2024-11-13 | 26.84 | 27.34 | 25.64 | 26.55 | -1.56% | 21,055 | 55,705,984 |
| 2024-11-12 | 28 | 28 | 26.2 | 26.97 | +0.63% | 30,705 | 82,834,774 |
| 2024-11-11 | 23.37 | 26.88 | 22.9 | 26.8 | +17.6% | 42,008 | 108,193,539 |
| 2024-11-08 | 22.26 | 23.3 | 22.26 | 22.79 | +2.57% | 19,946 | 45,576,470 |
| 2024-11-07 | 22.2 | 22.47 | 21.76 | 22.22 | +0.09% | 14,145 | 31,252,126 |
| 2024-11-06 | 21.55 | 22.64 | 21.54 | 22.2 | +3.06% | 25,644 | 56,816,838 |
| 2024-11-05 | 20.34 | 21.58 | 20.11 | 21.54 | +5.9% | 26,635 | 56,285,834 |
| 2024-11-04 | 20.02 | 20.47 | 19.5 | 20.34 | +2.11% | 17,514 | 35,091,268 |
| 2024-11-01 | 20.78 | 20.92 | 19.9 | 19.92 | -5.05% | 32,507 | 65,930,666 |
| 2024-10-31 | 20.05 | 21.18 | 19.4 | 20.98 | +3.81% | 33,616 | 68,730,443 |
| 2024-10-30 | 19.16 | 20.66 | 18.77 | 20.21 | +5.48% | 39,609 | 79,194,342 |
| 2024-10-29 | 19.84 | 19.94 | 18.8 | 19.16 | -1.64% | 23,248 | 44,623,639 |
| 2024-10-28 | 20.07 | 20.43 | 19.21 | 19.48 | -2.94% | 43,131 | 84,949,821 |
| 2024-10-25 | 19.75 | 20.33 | 19.54 | 20.07 | +1.93% | 35,507 | 70,871,888 |
| 2024-10-24 | 18.5 | 19.8 | 18.3 | 19.69 | +4.73% | 44,862 | 86,628,887 |
| 2024-10-23 | 18.1 | 19.29 | 17.96 | 18.8 | +5.03% | 42,661 | 79,956,492 |
| 2024-10-22 | 17.24 | 18.38 | 16.7 | 17.9 | +5.42% | 59,603 | 105,927,640 |
| 2024-10-21 | 15.67 | 18 | 15.45 | 16.98 | +10.98% | 54,219 | 92,711,193 |
| 2024-10-18 | 14.51 | 15.7 | 14.37 | 15.3 | +5.52% | 19,479 | 29,280,363 |
| 2024-10-17 | 14.28 | 14.88 | 14.28 | 14.5 | +1.54% | 13,123 | 19,281,607 |
| 2024-10-16 | 14.31 | 14.55 | 14.16 | 14.28 | -1.59% | 12,292 | 17,632,896 |
| 2024-10-15 | 14.74 | 15.05 | 14.43 | 14.51 | -1.63% | 18,858 | 27,797,972 |
| 2024-10-14 | 13.87 | 14.75 | 13.61 | 14.75 | +6.42% | 20,674 | 29,134,201 |
| 2024-10-11 | 14.64 | 15.19 | 13.5 | 13.86 | -6.16% | 16,615 | 23,857,635 |
| 2024-10-10 | 15.3 | 15.66 | 14.77 | 14.77 | -2.19% | 16,800 | 25,505,431 |
| 2024-10-09 | 16.1 | 16.17 | 14.57 | 15.1 | -10.91% | 32,645 | 50,490,441 |
| 2024-10-08 | 16.98 | 16.98 | 15.19 | 16.95 | +18.61% | 48,478 | 78,868,650 |
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：