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 |
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：