股票概览
34.97
+5.81%
+1.92
33.29
开盘价
35.39
最高价
32.72
最低价
33,270
成交量
数据更新至: 2025-03-25
技术指标
34.64
MA5 (5日均线)
35.89
MA10 (10日均线)
34.11
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 | 33.29 | 35.39 | 32.72 | 34.97 | +5.81% | 33,270 | 113,863,709 |
| 2025-03-24 | 34.23 | 34.88 | 32.25 | 33.05 | -4.42% | 41,500 | 137,760,783 |
| 2025-03-21 | 34.33 | 35.76 | 34.08 | 34.58 | -1.71% | 27,047 | 93,678,146 |
| 2025-03-20 | 35.06 | 37.68 | 34.73 | 35.18 | -0.65% | 52,680 | 191,038,093 |
| 2025-03-19 | 35.6 | 35.88 | 34.35 | 35.41 | -1.91% | 50,506 | 177,292,198 |
| 2025-03-18 | 36 | 38.06 | 35.86 | 36.1 | +0.67% | 49,401 | 181,557,226 |
| 2025-03-17 | 37.2 | 37.48 | 35.65 | 35.86 | -5.33% | 52,810 | 191,904,120 |
| 2025-03-14 | 37.23 | 38.29 | 36.53 | 37.88 | +0.4% | 52,615 | 197,030,228 |
| 2025-03-13 | 37.94 | 38.29 | 35.8 | 37.73 | -0.95% | 73,670 | 272,030,460 |
| 2025-03-12 | 39.25 | 40 | 36.78 | 38.09 | -1.58% | 91,057 | 349,391,705 |
| 2025-03-11 | 36.05 | 39.5 | 36.05 | 38.7 | +3.84% | 94,985 | 363,878,465 |
| 2025-03-10 | 37.1 | 39.5 | 34.89 | 37.27 | -5.65% | 132,277 | 485,049,686 |
| 2025-03-07 | 42.84 | 42.84 | 36.91 | 39.5 | +8.82% | 226,336 | 895,289,688 |
| 2025-03-06 | 32.37 | 36.3 | 32 | 36.3 | +20% | 40,383 | 143,130,601 |
| 2025-03-05 | 29.7 | 30.58 | 29.36 | 30.25 | +0.83% | 52,432 | 156,534,875 |
| 2025-03-04 | 28 | 30.99 | 27.8 | 30 | +3.45% | 87,269 | 260,792,619 |
| 2025-03-03 | 26.75 | 31.07 | 26.55 | 29 | +11.2% | 104,369 | 304,223,707 |
| 2025-02-28 | 27.46 | 27.87 | 26 | 26.08 | -5.58% | 42,592 | 114,535,166 |
| 2025-02-27 | 28.79 | 28.82 | 26.81 | 27.62 | -3.7% | 72,333 | 199,929,744 |
| 2025-02-26 | 28.88 | 29.19 | 28.3 | 28.68 | -0.03% | 38,647 | 110,840,686 |
| 2025-02-25 | 28.1 | 29.48 | 27.95 | 28.69 | +0.03% | 57,922 | 166,676,397 |
| 2025-02-24 | 29.88 | 29.88 | 28.4 | 28.68 | -7.6% | 85,397 | 246,943,302 |
| 2025-02-21 | 30 | 31.38 | 28.92 | 31.04 | +3.88% | 82,937 | 250,897,371 |
| 2025-02-20 | 31.01 | 31.62 | 29.42 | 29.88 | -3.18% | 88,738 | 267,758,947 |
| 2025-02-19 | 30.66 | 32.26 | 30.5 | 30.86 | +0.98% | 70,920 | 222,291,928 |
| 2025-02-18 | 33.7 | 34.69 | 30.31 | 30.56 | -10.67% | 89,664 | 287,254,628 |
| 2025-02-17 | 33.78 | 37.91 | 33.7 | 34.21 | +1.54% | 108,023 | 384,570,973 |
| 2025-02-14 | 29.48 | 33.89 | 29.48 | 33.69 | +13.43% | 103,188 | 329,669,312 |
| 2025-02-13 | 29 | 31.84 | 28.42 | 29.7 | +0.81% | 97,699 | 298,166,766 |
| 2025-02-12 | 28.8 | 30.44 | 28.42 | 29.46 | +1.2% | 74,621 | 219,609,803 |
| 2025-02-11 | 29.3 | 32.17 | 27.9 | 29.11 | -3.29% | 109,574 | 325,403,067 |
| 2025-02-10 | 28.56 | 31.93 | 27.76 | 30.1 | +9.26% | 114,947 | 343,247,567 |
| 2025-02-07 | 26 | 27.86 | 25.26 | 27.55 | +5.76% | 100,878 | 269,892,346 |
| 2025-02-06 | 26.2 | 27.08 | 25.05 | 26.05 | -2.76% | 93,053 | 242,387,755 |
| 2025-02-05 | 26.88 | 27.4 | 25.3 | 26.79 | +13.32% | 138,525 | 368,239,666 |
| 2025-01-27 | 23.82 | 24.44 | 22.31 | 23.64 | +3.64% | 98,854 | 230,875,073 |
| 2025-01-24 | 20.01 | 23 | 20.01 | 22.81 | +14.05% | 84,603 | 186,092,132 |
| 2025-01-23 | 20.5 | 21 | 20 | 20 | -2.44% | 29,896 | 61,243,702 |
| 2025-01-22 | 19.02 | 21.16 | 19.01 | 20.5 | +6.16% | 51,428 | 105,151,628 |
| 2025-01-21 | 18.71 | 19.47 | 18.34 | 19.31 | +3.04% | 22,452 | 42,524,985 |
| 2025-01-20 | 18.74 | 18.91 | 18.32 | 18.74 | +0.48% | 15,235 | 28,480,640 |
| 2025-01-17 | 18.64 | 19.02 | 18.19 | 18.65 | +0.59% | 18,455 | 34,378,637 |
| 2025-01-16 | 18.5 | 19.05 | 18.44 | 18.54 | +0.22% | 13,842 | 25,841,644 |
| 2025-01-15 | 18.72 | 18.88 | 18.17 | 18.5 | -0.7% | 20,771 | 38,304,070 |
| 2025-01-14 | 18.1 | 18.79 | 17.89 | 18.63 | +4.25% | 26,141 | 48,346,838 |
| 2025-01-13 | 16.92 | 17.99 | 16.4 | 17.87 | +5.24% | 30,215 | 52,598,495 |
| 2025-01-10 | 17.81 | 18.12 | 16.93 | 16.98 | -4.5% | 17,992 | 31,340,351 |
| 2025-01-09 | 17.68 | 18.05 | 17.42 | 17.78 | +0.79% | 13,338 | 23,785,042 |
| 2025-01-08 | 18 | 18.11 | 17 | 17.64 | -1.51% | 26,796 | 47,146,889 |
| 2025-01-07 | 17.15 | 17.98 | 17.11 | 17.91 | +5.35% | 28,266 | 49,598,395 |
| 2025-01-06 | 18.35 | 18.36 | 16.88 | 17 | -5.97% | 42,335 | 73,050,126 |
| 2025-01-03 | 19.1 | 19.1 | 17.9 | 18.08 | -5.04% | 24,932 | 46,178,467 |
| 2025-01-02 | 20.05 | 20.12 | 18.71 | 19.04 | -5.13% | 19,724 | 38,311,135 |
| 2024-12-31 | 21.16 | 21.31 | 20.02 | 20.07 | -4.56% | 25,521 | 52,141,207 |
| 2024-12-30 | 21.4 | 21.4 | 20.36 | 21.03 | -2.14% | 38,851 | 81,250,066 |
| 2024-12-27 | 21.08 | 22.14 | 21 | 21.49 | +1.51% | 42,382 | 91,530,795 |
| 2024-12-26 | 21.21 | 21.72 | 20.93 | 21.17 | -0.24% | 29,016 | 61,714,152 |
| 2024-12-25 | 22.12 | 22.39 | 21.1 | 21.22 | -5.35% | 21,155 | 45,517,126 |
| 2024-12-24 | 22.59 | 22.66 | 21.8 | 22.42 | +0.95% | 16,037 | 35,578,049 |
| 2024-12-23 | 23.06 | 23.7 | 22.05 | 22.21 | -5.89% | 28,443 | 65,488,032 |
| 2024-12-20 | 22.92 | 23.65 | 22.58 | 23.6 | +2.74% | 31,169 | 72,418,242 |
| 2024-12-19 | 21.85 | 23.27 | 21.5 | 22.97 | +4.89% | 43,751 | 98,652,819 |
| 2024-12-18 | 21.55 | 22.12 | 20.66 | 21.9 | +2.38% | 27,855 | 59,761,421 |
| 2024-12-17 | 22.86 | 23.01 | 21.16 | 21.39 | -6.35% | 50,613 | 109,784,776 |
| 2024-12-16 | 23.12 | 23.32 | 22.4 | 22.84 | -1.21% | 32,792 | 74,797,460 |
| 2024-12-13 | 23.59 | 23.83 | 23 | 23.12 | -2.36% | 25,416 | 59,414,262 |
| 2024-12-12 | 24.11 | 24.2 | 23.3 | 23.68 | -0.92% | 36,456 | 86,219,347 |
| 2024-12-11 | 24.72 | 24.8 | 23.6 | 23.9 | -3.32% | 45,836 | 109,586,225 |
| 2024-12-10 | 25.15 | 25.93 | 23.5 | 24.72 | +3% | 75,719 | 188,493,409 |
| 2024-12-09 | 24.98 | 25.54 | 23.36 | 24 | -1.84% | 51,329 | 125,502,268 |
| 2024-12-06 | 24.96 | 25.33 | 23.82 | 24.45 | -0.08% | 52,471 | 129,093,589 |
| 2024-12-05 | 23.58 | 25.5 | 23.1 | 24.47 | +3.73% | 63,968 | 157,953,614 |
| 2024-12-04 | 24.71 | 25.8 | 23 | 23.59 | -4.57% | 63,890 | 154,664,739 |
| 2024-12-03 | 23.15 | 25.33 | 22.5 | 24.72 | +7.43% | 72,189 | 174,230,187 |
| 2024-12-02 | 22.94 | 23.39 | 22.29 | 23.01 | +1.81% | 25,805 | 59,273,487 |
| 2024-11-29 | 21.91 | 23 | 21.79 | 22.6 | +2.77% | 32,428 | 72,594,659 |
| 2024-11-28 | 23.02 | 23.4 | 21.88 | 21.99 | -4.64% | 43,994 | 99,220,162 |
| 2024-11-27 | 22.22 | 23.38 | 21.02 | 23.06 | +3.78% | 51,180 | 111,972,302 |
| 2024-11-26 | 23.03 | 23.5 | 22 | 22.22 | -4.06% | 25,625 | 58,189,304 |
| 2024-11-25 | 24.5 | 24.5 | 22.34 | 23.16 | -2.77% | 32,267 | 74,268,207 |
| 2024-11-22 | 24.13 | 26.38 | 23.71 | 23.82 | -2.46% | 60,925 | 153,510,999 |
| 2024-11-21 | 22.57 | 24.42 | 22.45 | 24.42 | +7.67% | 55,734 | 132,823,644 |
| 2024-11-20 | 23 | 23.16 | 22.36 | 22.68 | +1.07% | 46,998 | 107,093,207 |
| 2024-11-19 | 21.97 | 22.7 | 21 | 22.44 | +2% | 51,767 | 112,006,090 |
| 2024-11-18 | 24.3 | 24.5 | 21.68 | 22 | -9.95% | 55,980 | 126,292,270 |
| 2024-11-15 | 23.98 | 25.68 | 23.9 | 24.43 | +1.37% | 74,080 | 183,201,987 |
| 2024-11-14 | 26.21 | 26.21 | 24.1 | 24.1 | -7.66% | 67,658 | 168,660,701 |
| 2024-11-13 | 24 | 26.46 | 24 | 26.1 | +9.34% | 97,267 | 245,874,655 |
| 2024-11-12 | 25.08 | 25.1 | 23.51 | 23.87 | -4.9% | 43,381 | 105,264,529 |
| 2024-11-11 | 23.53 | 25.49 | 23.53 | 25.1 | +6.31% | 64,922 | 160,432,152 |
| 2024-11-08 | 23.85 | 25.5 | 23.23 | 23.61 | +2.56% | 96,495 | 235,223,245 |
| 2024-11-07 | 21.28 | 23.28 | 21 | 23.02 | +9.1% | 58,740 | 129,789,451 |
| 2024-11-06 | 21.62 | 22.16 | 20.9 | 21.1 | -1.95% | 41,980 | 89,781,944 |
| 2024-11-05 | 20.6 | 21.97 | 20.17 | 21.52 | +5.75% | 49,310 | 104,822,786 |
| 2024-11-04 | 19.5 | 20.38 | 19 | 20.35 | +3.83% | 34,430 | 68,804,333 |
| 2024-11-01 | 20.9 | 21.32 | 19.38 | 19.6 | -6.22% | 46,373 | 93,825,097 |
| 2024-10-31 | 20.27 | 21.16 | 19.61 | 20.9 | +3.11% | 38,796 | 80,311,278 |
| 2024-10-30 | 20.3 | 20.62 | 19.81 | 20.27 | -0.49% | 23,678 | 47,839,709 |
| 2024-10-29 | 21.2 | 21.8 | 20.22 | 20.37 | -3% | 36,804 | 76,926,394 |
| 2024-10-28 | 20.75 | 21.19 | 20.59 | 21 | +1.99% | 28,790 | 60,085,937 |
| 2024-10-25 | 20.75 | 21.08 | 20.41 | 20.59 | -1.06% | 27,875 | 57,731,716 |
| 2024-10-24 | 20.58 | 21.35 | 20.24 | 20.81 | +1.51% | 43,424 | 90,250,337 |
| 2024-10-23 | 20.36 | 21.29 | 20.05 | 20.5 | +1.69% | 46,081 | 95,681,555 |
| 2024-10-22 | 20.65 | 20.67 | 19.9 | 20.16 | -1.42% | 26,279 | 53,036,448 |
| 2024-10-21 | 20.45 | 21.21 | 20.03 | 20.45 | +2.61% | 43,985 | 90,471,295 |
| 2024-10-18 | 19.15 | 20.55 | 18.7 | 19.93 | +3.59% | 51,293 | 100,555,996 |
| 2024-10-17 | 19.17 | 19.99 | 19.1 | 19.24 | +0.68% | 38,006 | 74,379,852 |
| 2024-10-16 | 18.82 | 20 | 18.71 | 19.11 | -0.42% | 30,200 | 58,155,850 |
| 2024-10-15 | 20.01 | 20.6 | 19.01 | 19.19 | -4.48% | 54,925 | 108,459,380 |
| 2024-10-14 | 19.36 | 20.09 | 18.25 | 20.09 | +4.8% | 51,343 | 98,471,005 |
| 2024-10-11 | 20.2 | 20.2 | 18.83 | 19.17 | -5.57% | 64,253 | 125,299,095 |
| 2024-10-10 | 21.48 | 21.94 | 19.8 | 20.3 | -1.84% | 75,755 | 157,004,762 |
| 2024-10-09 | 21.2 | 23.19 | 19.71 | 20.68 | -5.53% | 139,971 | 304,515,322 |
| 2024-10-08 | 21.86 | 21.89 | 19.49 | 21.89 | +20.01% | 125,563 | 269,245,232 |
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：