股票概览
34.21
-0.64%
-0.22
34.84
开盘价
34.84
最高价
33.75
最低价
12,294
成交量
数据更新至: 2025-03-25
技术指标
35.70
MA5 (5日均线)
36.96
MA10 (10日均线)
38.30
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 | 34.84 | 34.84 | 33.75 | 34.21 | -0.64% | 12,294 | 41,927,911 |
| 2025-03-24 | 36.09 | 36.38 | 33.46 | 34.43 | -4.57% | 22,088 | 76,512,919 |
| 2025-03-21 | 36.41 | 36.9 | 35.68 | 36.08 | -1.88% | 17,109 | 61,919,370 |
| 2025-03-20 | 37.04 | 37.44 | 36.55 | 36.77 | -0.7% | 12,529 | 46,272,247 |
| 2025-03-19 | 38 | 38.1 | 36.7 | 37.03 | -2.3% | 16,262 | 60,428,166 |
| 2025-03-18 | 38.8 | 39.15 | 37.74 | 37.9 | -1.4% | 14,132 | 53,980,314 |
| 2025-03-17 | 40.08 | 40.15 | 38.31 | 38.44 | -0.9% | 16,659 | 64,762,294 |
| 2025-03-14 | 37.5 | 39.33 | 36.9 | 38.79 | +4.25% | 26,372 | 101,423,814 |
| 2025-03-13 | 38.74 | 38.74 | 36.85 | 37.21 | -3.95% | 23,037 | 86,289,423 |
| 2025-03-12 | 39.4 | 40.55 | 38.74 | 38.74 | -0.82% | 21,304 | 84,037,659 |
| 2025-03-11 | 38.7 | 39.26 | 38.31 | 39.06 | -0.94% | 15,271 | 59,150,953 |
| 2025-03-10 | 40.23 | 40.5 | 38.71 | 39.43 | -2.64% | 26,543 | 104,667,770 |
| 2025-03-07 | 42 | 42.34 | 40.13 | 40.5 | -3.02% | 25,093 | 102,858,771 |
| 2025-03-06 | 40.08 | 42.5 | 39.7 | 41.76 | +6.07% | 37,346 | 154,227,903 |
| 2025-03-05 | 39.71 | 39.92 | 38.61 | 39.37 | -0.63% | 20,579 | 80,462,571 |
| 2025-03-04 | 37.36 | 39.85 | 37.25 | 39.62 | +5.04% | 28,052 | 108,938,983 |
| 2025-03-03 | 37.25 | 38.9 | 36.98 | 37.72 | +1.56% | 32,392 | 123,367,977 |
| 2025-02-28 | 40.6 | 41.08 | 36.98 | 37.14 | -8.14% | 35,432 | 136,996,626 |
| 2025-02-27 | 40.97 | 41.5 | 39.47 | 40.43 | -2.2% | 33,950 | 137,078,435 |
| 2025-02-26 | 42.1 | 42.39 | 40.85 | 41.34 | -2.15% | 41,848 | 173,388,829 |
| 2025-02-25 | 41.5 | 43.61 | 41.33 | 42.25 | -1.29% | 40,079 | 170,005,748 |
| 2025-02-24 | 44.89 | 44.89 | 41.24 | 42.8 | -10.03% | 68,672 | 294,742,766 |
| 2025-02-21 | 48.17 | 48.87 | 45.44 | 47.57 | +2.63% | 60,734 | 287,062,993 |
| 2025-02-20 | 43.95 | 46.89 | 43.01 | 46.35 | +4.39% | 62,722 | 286,249,988 |
| 2025-02-19 | 42.66 | 45.71 | 42.66 | 44.4 | +4.1% | 55,953 | 246,146,054 |
| 2025-02-18 | 45.7 | 46.99 | 42.1 | 42.65 | -7.16% | 64,314 | 283,058,249 |
| 2025-02-17 | 55 | 55.18 | 45.57 | 45.94 | -10.2% | 116,799 | 564,643,887 |
| 2025-02-14 | 43.94 | 51.16 | 43 | 51.16 | +20.01% | 106,396 | 503,180,336 |
| 2025-02-13 | 42.5 | 47.23 | 41.6 | 42.63 | +5.18% | 99,835 | 435,670,931 |
| 2025-02-12 | 41.59 | 42.84 | 39.5 | 40.53 | +2.27% | 73,645 | 303,637,185 |
| 2025-02-11 | 39.1 | 44.1 | 37.55 | 39.63 | -1.54% | 103,874 | 424,335,748 |
| 2025-02-10 | 37.4 | 41.46 | 36.7 | 40.25 | +9.82% | 77,020 | 301,854,071 |
| 2025-02-07 | 32.1 | 38 | 31.45 | 36.65 | +14.71% | 51,132 | 180,167,906 |
| 2025-02-06 | 31.05 | 31.98 | 30.41 | 31.95 | +2.9% | 13,727 | 43,148,437 |
| 2025-02-05 | 29.87 | 31.38 | 29.87 | 31.05 | +6.77% | 15,846 | 48,621,092 |
| 2025-01-27 | 30.25 | 30.6 | 29 | 29.08 | -3.07% | 8,970 | 26,498,384 |
| 2025-01-24 | 28.71 | 30.25 | 28.62 | 30 | +4.24% | 11,155 | 33,107,035 |
| 2025-01-23 | 28.95 | 29.8 | 28.78 | 28.78 | +0.28% | 8,994 | 26,398,344 |
| 2025-01-22 | 28.9 | 29.36 | 28.31 | 28.7 | -0.69% | 5,727 | 16,382,097 |
| 2025-01-21 | 29.07 | 29.45 | 28.39 | 28.9 | -0.65% | 6,401 | 18,419,348 |
| 2025-01-20 | 29 | 29.49 | 28.68 | 29.09 | -0.21% | 6,901 | 20,099,895 |
| 2025-01-17 | 28.89 | 29.18 | 28.34 | 29.15 | +1.36% | 6,650 | 19,102,223 |
| 2025-01-16 | 29.1 | 29.7 | 28.35 | 28.76 | -0.83% | 7,720 | 22,326,523 |
| 2025-01-15 | 29.45 | 30.18 | 28.83 | 29 | -1.89% | 9,415 | 27,644,300 |
| 2025-01-14 | 28 | 30 | 27.49 | 29.56 | +7.53% | 13,766 | 40,164,977 |
| 2025-01-13 | 27.13 | 27.86 | 26.57 | 27.49 | +0.59% | 6,208 | 16,911,496 |
| 2025-01-10 | 28.12 | 28.57 | 27.33 | 27.33 | -2.81% | 6,263 | 17,425,524 |
| 2025-01-09 | 27.72 | 28.8 | 27.7 | 28.12 | -0.57% | 4,835 | 13,778,894 |
| 2025-01-08 | 28.76 | 28.85 | 27.22 | 28.28 | -1.33% | 6,360 | 17,898,624 |
| 2025-01-07 | 27.86 | 28.66 | 27.21 | 28.66 | +2.91% | 5,910 | 16,609,048 |
| 2025-01-06 | 27.31 | 28.07 | 26.71 | 27.85 | +0.32% | 6,034 | 16,591,039 |
| 2025-01-03 | 29.5 | 29.5 | 27.6 | 27.76 | -5.06% | 8,614 | 24,488,337 |
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：