股票概览
34.08
+3.71%
+1.22
32.8
开盘价
35.49
最高价
32.8
最低价
57,404
成交量
数据更新至: 2025-03-25
技术指标
34.86
MA5 (5日均线)
34.23
MA10 (10日均线)
28.55
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 | 32.8 | 35.49 | 32.8 | 34.08 | +3.71% | 57,404 | 196,419,841 |
| 2025-03-24 | 35 | 35.37 | 31.69 | 32.86 | -1.73% | 67,497 | 223,618,544 |
| 2025-03-21 | 36.12 | 36.16 | 33.33 | 33.44 | -5.8% | 67,778 | 233,272,379 |
| 2025-03-20 | 38 | 39.8 | 35.48 | 35.5 | -7.55% | 79,201 | 295,912,577 |
| 2025-03-19 | 36.9 | 38.9 | 35.99 | 38.4 | +6.67% | 97,967 | 369,451,421 |
| 2025-03-18 | 33.84 | 38.98 | 33.84 | 36 | +5.39% | 104,614 | 383,380,604 |
| 2025-03-17 | 32.3 | 37.37 | 32.08 | 34.16 | +6.75% | 106,706 | 372,727,010 |
| 2025-03-14 | 32.3 | 32.95 | 31.36 | 32 | -4.48% | 59,980 | 192,010,408 |
| 2025-03-13 | 31.18 | 34.49 | 31.18 | 33.5 | +3.46% | 104,910 | 345,456,362 |
| 2025-03-12 | 30.06 | 34 | 28.55 | 32.38 | +14.26% | 109,678 | 349,178,345 |
| 2025-03-11 | 25.6 | 28.38 | 25.3 | 28.34 | +9.21% | 66,301 | 176,368,591 |
| 2025-03-10 | 25.88 | 27.2 | 24.91 | 25.95 | +4.89% | 75,741 | 198,329,253 |
| 2025-03-07 | 22.38 | 26.3 | 22.38 | 24.74 | +11.44% | 78,234 | 189,113,829 |
| 2025-03-06 | 21.23 | 22.4 | 21.23 | 22.2 | +4.57% | 30,730 | 67,587,717 |
| 2025-03-05 | 21.02 | 21.43 | 20.51 | 21.23 | +0.71% | 23,989 | 50,041,352 |
| 2025-03-04 | 20.44 | 21.14 | 20.32 | 21.08 | +2.83% | 20,167 | 42,066,474 |
| 2025-03-03 | 20.45 | 21.35 | 20.18 | 20.5 | +0.24% | 24,760 | 51,358,330 |
| 2025-02-28 | 21.56 | 21.87 | 20.3 | 20.45 | -5.15% | 28,554 | 59,353,930 |
| 2025-02-27 | 22.42 | 22.56 | 21.23 | 21.56 | -4.56% | 29,440 | 63,991,570 |
| 2025-02-26 | 22.69 | 22.84 | 22.22 | 22.59 | -0.79% | 29,077 | 65,311,202 |
| 2025-02-25 | 21.53 | 23.7 | 21.35 | 22.77 | +4.35% | 39,830 | 89,509,338 |
| 2025-02-24 | 22.15 | 22.46 | 21.51 | 21.82 | -0.77% | 34,768 | 76,256,997 |
| 2025-02-21 | 21.38 | 22.3 | 21.06 | 21.99 | +2.66% | 31,081 | 67,361,988 |
| 2025-02-20 | 21.13 | 21.56 | 20.84 | 21.42 | +1.76% | 25,382 | 54,041,843 |
| 2025-02-19 | 20.35 | 21.06 | 20.26 | 21.05 | +3.44% | 19,767 | 41,167,926 |
| 2025-02-18 | 20.99 | 21.16 | 20.22 | 20.35 | -3.96% | 29,479 | 61,053,309 |
| 2025-02-17 | 21.46 | 21.65 | 20.81 | 21.19 | -1.26% | 40,689 | 86,227,484 |
| 2025-02-14 | 20.99 | 21.86 | 20.79 | 21.46 | +3.97% | 52,818 | 112,926,703 |
| 2025-02-13 | 20.9 | 21.2 | 20.23 | 20.64 | -1.2% | 25,447 | 52,391,533 |
| 2025-02-12 | 20.76 | 21.46 | 20.66 | 20.89 | +0.14% | 33,114 | 69,319,742 |
| 2025-02-11 | 21.22 | 21.22 | 20.55 | 20.86 | -1.46% | 30,278 | 62,987,407 |
| 2025-02-10 | 20.22 | 21.28 | 20 | 21.17 | +3.93% | 45,081 | 93,387,568 |
| 2025-02-07 | 20.58 | 21.05 | 19.99 | 20.37 | -1.02% | 46,609 | 96,298,477 |
| 2025-02-06 | 19.72 | 20.66 | 19.42 | 20.58 | +3.94% | 35,177 | 71,141,477 |
| 2025-02-05 | 19.59 | 20.25 | 19.45 | 19.8 | +3.56% | 32,054 | 63,545,888 |
| 2025-01-27 | 20.45 | 20.45 | 19.12 | 19.12 | -4.21% | 27,676 | 53,893,067 |
| 2025-01-24 | 19.25 | 20.12 | 19.11 | 19.96 | +3.31% | 50,610 | 99,528,274 |
| 2025-01-23 | 20.35 | 20.85 | 18.99 | 19.32 | -3.78% | 66,202 | 129,338,007 |
| 2025-01-22 | 21.26 | 21.5 | 19.93 | 20.08 | -6.82% | 64,166 | 131,414,488 |
| 2025-01-21 | 21.51 | 22.5 | 21.15 | 21.55 | -0.19% | 49,949 | 108,495,148 |
| 2025-01-20 | 21.8 | 23.5 | 20.86 | 21.59 | -0.05% | 72,931 | 160,188,992 |
| 2025-01-17 | 21.24 | 23.79 | 21 | 21.6 | +1.69% | 142,943 | 321,415,583 |
| 2025-01-16 | 17.53 | 21.24 | 17.53 | 21.24 | +20% | 133,265 | 272,726,091 |
| 2025-01-15 | 17.2 | 17.98 | 16.61 | 17.7 | +3.51% | 52,345 | 91,201,712 |
| 2025-01-14 | 15.81 | 17.5 | 15.81 | 17.1 | +9.27% | 54,125 | 90,678,202 |
| 2025-01-13 | 14.43 | 16.73 | 13.92 | 15.65 | +7.63% | 41,910 | 64,531,906 |
| 2025-01-10 | 15.26 | 15.46 | 14.45 | 14.54 | -4.28% | 17,374 | 25,940,070 |
| 2025-01-09 | 14.8 | 15.61 | 14.77 | 15.19 | +2.01% | 20,658 | 31,740,668 |
| 2025-01-08 | 14.96 | 15.12 | 14.25 | 14.89 | -1.19% | 21,459 | 31,748,843 |
| 2025-01-07 | 14.57 | 15.1 | 14.36 | 15.07 | +5.75% | 23,371 | 34,581,430 |
| 2025-01-06 | 14.45 | 14.66 | 13.74 | 14.25 | -2.46% | 18,228 | 26,013,393 |
| 2025-01-03 | 15.52 | 15.67 | 14.45 | 14.61 | -5.31% | 25,307 | 37,829,594 |
| 2025-01-02 | 16.1 | 16.38 | 15.24 | 15.43 | -4.16% | 31,996 | 50,585,554 |
| 2024-12-31 | 16.62 | 16.76 | 16.1 | 16.1 | -2.54% | 13,129 | 21,555,114 |
| 2024-12-30 | 16.61 | 16.79 | 16.01 | 16.52 | -1.55% | 15,968 | 26,244,941 |
| 2024-12-27 | 17.17 | 17.42 | 16.76 | 16.78 | -2.21% | 14,006 | 23,903,582 |
| 2024-12-26 | 16.93 | 17.5 | 16.66 | 17.16 | +2.45% | 17,314 | 29,821,038 |
| 2024-12-25 | 17.7 | 17.8 | 16.38 | 16.75 | -6.94% | 32,636 | 54,972,068 |
| 2024-12-24 | 17.49 | 18.14 | 16.63 | 18 | +4.77% | 28,044 | 48,503,523 |
| 2024-12-23 | 18.6 | 18.86 | 17.03 | 17.18 | -8.13% | 22,235 | 39,287,825 |
| 2024-12-20 | 18.22 | 18.95 | 17.82 | 18.7 | +2.8% | 17,400 | 32,328,154 |
| 2024-12-19 | 17.93 | 18.28 | 17.69 | 18.19 | +0.28% | 18,960 | 34,109,520 |
| 2024-12-18 | 18.29 | 18.38 | 17.37 | 18.14 | +0.78% | 17,888 | 32,138,318 |
| 2024-12-17 | 19.11 | 19.2 | 17.91 | 18 | -5.86% | 27,863 | 51,206,780 |
| 2024-12-16 | 20.28 | 20.29 | 18.91 | 19.12 | -4.59% | 28,923 | 56,003,908 |
| 2024-12-13 | 20.4 | 20.72 | 19.81 | 20.04 | -1.67% | 24,758 | 50,033,454 |
| 2024-12-12 | 20.16 | 20.9 | 19.91 | 20.38 | +3.66% | 38,909 | 79,112,290 |
| 2024-12-11 | 19.5 | 19.86 | 19.35 | 19.66 | +1.18% | 20,923 | 41,014,836 |
| 2024-12-10 | 20 | 20.62 | 19.42 | 19.43 | -1.02% | 33,684 | 67,260,884 |
| 2024-12-09 | 19.43 | 19.92 | 19.1 | 19.63 | +0.93% | 25,009 | 48,621,485 |
| 2024-12-06 | 19.81 | 20.13 | 19.02 | 19.45 | -0.56% | 37,152 | 72,649,024 |
| 2024-12-05 | 18.11 | 19.86 | 18.08 | 19.56 | +7% | 41,303 | 79,057,767 |
| 2024-12-04 | 18.54 | 18.54 | 17.69 | 18.28 | -1.51% | 30,008 | 54,331,559 |
| 2024-12-03 | 17.8 | 19.06 | 17.71 | 18.56 | +4.15% | 44,477 | 82,369,722 |
| 2024-12-02 | 17.39 | 17.88 | 17.02 | 17.82 | +2.71% | 18,900 | 33,311,018 |
| 2024-11-29 | 17.42 | 17.54 | 16.79 | 17.35 | +1.34% | 16,058 | 27,672,659 |
| 2024-11-28 | 17.47 | 17.55 | 17.02 | 17.12 | -1.5% | 14,180 | 24,472,210 |
| 2024-11-27 | 17 | 17.45 | 16.11 | 17.38 | +2.66% | 20,527 | 34,317,797 |
| 2024-11-26 | 17.24 | 17.56 | 16.84 | 16.93 | -1.4% | 14,690 | 25,153,106 |
| 2024-11-25 | 16.84 | 17.18 | 16.51 | 17.17 | +2.81% | 17,415 | 29,326,847 |
| 2024-11-22 | 17.43 | 18.09 | 16.7 | 16.7 | -7.12% | 24,696 | 43,247,383 |
| 2024-11-21 | 17.49 | 18.08 | 17.49 | 17.98 | +1.87% | 22,615 | 40,269,625 |
| 2024-11-20 | 17.18 | 17.8 | 16.88 | 17.65 | +3.46% | 20,473 | 35,626,981 |
| 2024-11-19 | 16.41 | 17.16 | 16.39 | 17.06 | +3.21% | 20,528 | 34,286,267 |
| 2024-11-18 | 17.59 | 17.67 | 16.23 | 16.53 | -4.84% | 31,689 | 52,751,292 |
| 2024-11-15 | 18.05 | 18.31 | 17.3 | 17.37 | -3.77% | 32,305 | 57,758,137 |
| 2024-11-14 | 19.94 | 19.94 | 17.91 | 18.05 | -7.72% | 43,423 | 80,634,701 |
| 2024-11-13 | 17.98 | 20.3 | 17.82 | 19.56 | +7.65% | 53,052 | 100,331,346 |
| 2024-11-12 | 19.01 | 19.18 | 17.9 | 18.17 | -3.35% | 25,517 | 47,206,089 |
| 2024-11-11 | 18.05 | 18.8 | 17.75 | 18.8 | +4.85% | 23,360 | 43,337,185 |
| 2024-11-08 | 17.91 | 18.48 | 17.66 | 17.93 | +1.13% | 23,478 | 42,574,729 |
| 2024-11-07 | 17.73 | 17.75 | 17.25 | 17.73 | +1.14% | 23,259 | 40,838,459 |
| 2024-11-06 | 17.16 | 18.09 | 17.16 | 17.53 | +2.34% | 30,466 | 53,827,429 |
| 2024-11-05 | 16.76 | 17.33 | 16.33 | 17.13 | +3.82% | 21,137 | 35,882,716 |
| 2024-11-04 | 16.17 | 16.64 | 16.01 | 16.5 | +2.42% | 19,539 | 32,132,303 |
| 2024-11-01 | 17.11 | 17.4 | 16 | 16.11 | -6.99% | 27,215 | 45,029,661 |
| 2024-10-31 | 16.98 | 17.5 | 16.75 | 17.32 | +2.97% | 21,069 | 36,203,834 |
| 2024-10-30 | 17.2 | 17.65 | 16.7 | 16.82 | -4.97% | 35,384 | 60,585,726 |
| 2024-10-29 | 17.5 | 18.7 | 17.34 | 17.7 | +2.31% | 59,531 | 108,443,778 |
| 2024-10-28 | 16.92 | 17.3 | 16.9 | 17.3 | +2.25% | 17,532 | 30,090,163 |
| 2024-10-25 | 16.72 | 17.16 | 16.72 | 16.92 | +1.14% | 18,578 | 31,497,793 |
| 2024-10-24 | 17.01 | 17.16 | 16.5 | 16.73 | -2.56% | 24,374 | 40,795,269 |
| 2024-10-23 | 16.8 | 17.68 | 16.68 | 17.17 | +1% | 31,297 | 53,786,691 |
| 2024-10-22 | 17.05 | 17.45 | 16.59 | 17 | -0.29% | 23,301 | 39,353,387 |
| 2024-10-21 | 16.7 | 17.32 | 16.46 | 17.05 | +3.46% | 29,382 | 49,849,027 |
| 2024-10-18 | 15.8 | 16.87 | 15.6 | 16.48 | +4.3% | 27,272 | 44,381,434 |
| 2024-10-17 | 16.23 | 16.82 | 15.75 | 15.8 | -1.06% | 20,270 | 32,783,486 |
| 2024-10-16 | 15.97 | 16.27 | 15.43 | 15.97 | 0% | 18,394 | 29,496,694 |
| 2024-10-15 | 16.11 | 16.6 | 15.6 | 15.97 | +0.44% | 27,252 | 44,267,406 |
| 2024-10-14 | 15.1 | 15.93 | 14.86 | 15.9 | +5.3% | 27,589 | 42,431,864 |
| 2024-10-11 | 16.17 | 16.39 | 14.96 | 15.1 | -7.53% | 38,068 | 58,799,945 |
| 2024-10-10 | 16.3 | 16.93 | 16 | 16.33 | +3.35% | 37,598 | 62,052,751 |
| 2024-10-09 | 17.11 | 17.39 | 15.79 | 15.8 | -12.76% | 51,367 | 85,965,721 |
| 2024-10-08 | 18.47 | 18.5 | 16.6 | 18.11 | +14.98% | 64,540 | 113,560,621 |
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：