股票概览
34.93
+0.4%
+0.14
34.7
开盘价
35.23
最高价
34.39
最低价
30,942
成交量
数据更新至: 2025-03-25
技术指标
35.67
MA5 (5日均线)
36.26
MA10 (10日均线)
37.93
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 | 34.7 | 35.23 | 34.39 | 34.93 | +0.4% | 30,942 | 107,714,042 |
| 2025-03-24 | 35.35 | 35.59 | 34.1 | 34.79 | -1.61% | 74,289 | 258,355,679 |
| 2025-03-21 | 36.53 | 36.95 | 35.35 | 35.36 | -3.7% | 82,156 | 295,712,231 |
| 2025-03-20 | 36.68 | 37.58 | 36.3 | 36.72 | +0.47% | 75,626 | 280,400,146 |
| 2025-03-19 | 36.8 | 37.12 | 36.43 | 36.55 | -1.54% | 63,072 | 231,469,341 |
| 2025-03-18 | 37.2 | 38.08 | 36.85 | 37.12 | +1.53% | 102,412 | 382,421,930 |
| 2025-03-17 | 36.88 | 37.07 | 36.27 | 36.56 | -0.79% | 63,123 | 231,534,904 |
| 2025-03-14 | 35.95 | 37.04 | 35.74 | 36.85 | +1.74% | 81,739 | 298,872,286 |
| 2025-03-13 | 37.34 | 37.5 | 35.83 | 36.22 | -3.41% | 128,503 | 467,839,759 |
| 2025-03-12 | 38.37 | 38.47 | 37.48 | 37.5 | -1.39% | 87,994 | 334,317,408 |
| 2025-03-11 | 38.01 | 38.67 | 37.2 | 38.03 | -1.66% | 125,114 | 472,997,746 |
| 2025-03-10 | 39.09 | 39.52 | 38 | 38.67 | -2.45% | 124,342 | 478,871,583 |
| 2025-03-07 | 40.44 | 41.25 | 39.21 | 39.64 | -3.2% | 143,499 | 576,173,174 |
| 2025-03-06 | 40.3 | 42.07 | 39.86 | 40.95 | +2.76% | 205,549 | 847,645,504 |
| 2025-03-05 | 39.55 | 40.18 | 39 | 39.85 | +0.45% | 106,382 | 420,869,980 |
| 2025-03-04 | 38.59 | 40.68 | 38.51 | 39.67 | +1.95% | 121,752 | 485,975,063 |
| 2025-03-03 | 38.59 | 39.82 | 37.68 | 38.91 | +1.38% | 119,390 | 465,646,086 |
| 2025-02-28 | 39.96 | 40.75 | 38.18 | 38.38 | -4.88% | 149,379 | 586,561,945 |
| 2025-02-27 | 41.75 | 42.58 | 39.73 | 40.35 | -2.77% | 165,646 | 677,207,054 |
| 2025-02-26 | 42.01 | 42.21 | 40.93 | 41.5 | -0.41% | 141,432 | 587,689,552 |
| 2025-02-25 | 40.59 | 42.98 | 40.47 | 41.67 | -0.86% | 157,524 | 662,260,733 |
| 2025-02-24 | 42.85 | 43 | 40 | 42.03 | -3.02% | 249,531 | 1,035,512,882 |
| 2025-02-21 | 43.42 | 44.5 | 41.06 | 43.34 | +0.67% | 234,062 | 1,005,881,616 |
| 2025-02-20 | 44.85 | 45.54 | 42.98 | 43.05 | -6.39% | 238,982 | 1,052,524,274 |
| 2025-02-19 | 42.1 | 47.77 | 41.5 | 45.99 | +7.96% | 341,139 | 1,512,017,448 |
| 2025-02-18 | 40.54 | 46.3 | 39 | 42.6 | +5.81% | 369,844 | 1,585,166,096 |
| 2025-02-17 | 38.45 | 42.55 | 36.5 | 40.26 | +4.84% | 281,202 | 1,096,845,123 |
| 2025-02-14 | 33.8 | 39.33 | 33.76 | 38.4 | +11.73% | 276,624 | 1,020,838,265 |
| 2025-02-13 | 33.86 | 35.18 | 33 | 34.37 | +1.33% | 175,645 | 599,368,330 |
| 2025-02-12 | 33.39 | 34.59 | 33.39 | 33.92 | +0.8% | 140,453 | 477,358,648 |
| 2025-02-11 | 35.02 | 36.21 | 33.65 | 33.65 | -7.2% | 211,797 | 736,081,719 |
| 2025-02-10 | 33.48 | 36.42 | 32.4 | 36.26 | +10.45% | 244,748 | 847,817,421 |
| 2025-02-07 | 31 | 34.19 | 30.66 | 32.83 | +4.16% | 248,964 | 808,664,302 |
| 2025-02-06 | 28.59 | 32.18 | 27.71 | 31.52 | +11.93% | 238,816 | 715,083,674 |
| 2025-02-05 | 27 | 28.99 | 26.68 | 28.16 | +12.46% | 168,491 | 473,668,387 |
| 2025-01-27 | 25.52 | 25.69 | 24.96 | 25.04 | -1.26% | 40,525 | 102,389,448 |
| 2025-01-24 | 24.17 | 25.37 | 24.11 | 25.36 | +4.88% | 53,829 | 134,204,231 |
| 2025-01-23 | 24.19 | 24.92 | 24.12 | 24.18 | +0.92% | 46,218 | 113,441,269 |
| 2025-01-22 | 24.1 | 24.1 | 23.5 | 23.96 | -0.33% | 31,035 | 73,844,330 |
| 2025-01-21 | 23.98 | 24.21 | 23.53 | 24.04 | +0.46% | 41,342 | 99,025,611 |
| 2025-01-20 | 23.39 | 24.13 | 23.2 | 23.93 | -3.16% | 72,134 | 171,599,472 |
| 2025-01-17 | 24.43 | 24.98 | 24.25 | 24.71 | +0.94% | 39,566 | 97,435,404 |
| 2025-01-16 | 24.65 | 25.25 | 24.34 | 24.48 | +0.29% | 52,812 | 130,524,337 |
| 2025-01-15 | 25 | 25 | 24.02 | 24.41 | -1.65% | 43,674 | 106,804,355 |
| 2025-01-14 | 23.85 | 24.89 | 23.83 | 24.82 | +3.89% | 45,753 | 112,256,421 |
| 2025-01-13 | 23.23 | 24.13 | 23.12 | 23.89 | +1.66% | 38,546 | 91,531,042 |
| 2025-01-10 | 23.76 | 24.37 | 23.48 | 23.5 | -2.08% | 34,927 | 83,358,294 |
| 2025-01-09 | 23.8 | 24.26 | 23.8 | 24 | +0.38% | 37,119 | 89,304,497 |
| 2025-01-08 | 24.29 | 24.29 | 23.33 | 23.91 | -1.36% | 52,179 | 124,484,233 |
| 2025-01-07 | 24.5 | 24.64 | 23.82 | 24.24 | -0.9% | 51,409 | 124,276,906 |
| 2025-01-06 | 24.75 | 24.86 | 24.08 | 24.46 | -0.49% | 39,876 | 97,926,225 |
| 2025-01-03 | 25.72 | 25.78 | 24.44 | 24.58 | -4.06% | 73,747 | 184,622,506 |
| 2025-01-02 | 26.8 | 26.83 | 25.3 | 25.62 | -4.51% | 65,134 | 169,569,099 |
| 2024-12-31 | 28.56 | 28.69 | 26.83 | 26.83 | -5.06% | 63,582 | 174,450,507 |
| 2024-12-30 | 28.35 | 28.49 | 27.86 | 28.26 | -0.49% | 39,701 | 112,233,716 |
| 2024-12-27 | 28.68 | 29.06 | 28.3 | 28.4 | -0.98% | 43,837 | 125,678,354 |
| 2024-12-26 | 28.28 | 28.96 | 28.21 | 28.68 | +1.41% | 35,828 | 102,692,127 |
| 2024-12-25 | 29.28 | 29.31 | 27.98 | 28.28 | -3.32% | 53,644 | 152,720,864 |
| 2024-12-24 | 29.28 | 29.54 | 28.9 | 29.25 | +0.07% | 33,192 | 96,808,127 |
| 2024-12-23 | 30.3 | 30.31 | 29.2 | 29.23 | -3.69% | 44,843 | 132,969,684 |
| 2024-12-20 | 30.1 | 30.63 | 29.93 | 30.35 | 0% | 48,203 | 146,354,152 |
| 2024-12-19 | 29.86 | 30.6 | 29.68 | 30.35 | +1.37% | 46,459 | 140,202,962 |
| 2024-12-18 | 29.73 | 30.37 | 29.47 | 29.94 | +0.71% | 35,424 | 106,235,148 |
| 2024-12-17 | 30.08 | 30.28 | 29.6 | 29.73 | -1.46% | 39,365 | 117,491,990 |
| 2024-12-16 | 30.94 | 30.94 | 29.96 | 30.17 | -2.39% | 44,925 | 135,806,218 |
| 2024-12-13 | 31.53 | 31.72 | 30.81 | 30.91 | -2.98% | 68,041 | 211,803,444 |
| 2024-12-12 | 31.95 | 32.8 | 31.48 | 31.86 | +0.25% | 59,421 | 190,475,309 |
| 2024-12-11 | 31.83 | 32 | 31.4 | 31.78 | +0.35% | 49,593 | 157,363,297 |
| 2024-12-10 | 32 | 32.79 | 31.56 | 31.67 | +2.86% | 79,782 | 255,808,124 |
| 2024-12-09 | 31.48 | 31.88 | 30.5 | 30.79 | -1.94% | 43,843 | 135,537,781 |
| 2024-12-06 | 30.78 | 31.96 | 30.57 | 31.4 | +2.05% | 57,820 | 180,879,933 |
| 2024-12-05 | 29.61 | 31.1 | 29.47 | 30.77 | +3.92% | 68,963 | 211,080,673 |
| 2024-12-04 | 30.28 | 30.49 | 29.4 | 29.61 | -2.15% | 47,505 | 142,148,233 |
| 2024-12-03 | 30.65 | 30.66 | 29.87 | 30.26 | -1.27% | 55,185 | 166,609,801 |
| 2024-12-02 | 30.38 | 31.18 | 30.21 | 30.65 | +0.23% | 67,672 | 207,962,565 |
| 2024-11-29 | 29.78 | 30.99 | 29.39 | 30.58 | +2.41% | 61,174 | 185,615,079 |
| 2024-11-28 | 30.06 | 30.85 | 29.76 | 29.86 | -0.86% | 52,731 | 159,939,322 |
| 2024-11-27 | 29.45 | 30.13 | 28.98 | 30.12 | +2.24% | 66,029 | 194,738,976 |
| 2024-11-26 | 30.59 | 30.7 | 29.45 | 29.46 | -3.41% | 60,907 | 182,900,089 |
| 2024-11-25 | 31.66 | 31.8 | 29.9 | 30.5 | -2.99% | 78,066 | 237,638,741 |
| 2024-11-22 | 33.39 | 34.29 | 31.43 | 31.44 | -7.01% | 102,375 | 337,336,435 |
| 2024-11-21 | 32.12 | 34.2 | 32.11 | 33.81 | +4.67% | 99,110 | 329,786,017 |
| 2024-11-20 | 31.93 | 32.78 | 31.7 | 32.3 | +1.29% | 47,379 | 152,445,664 |
| 2024-11-19 | 31.66 | 32.11 | 31.09 | 31.89 | +1.88% | 53,243 | 167,924,540 |
| 2024-11-18 | 33.11 | 33.14 | 31.14 | 31.3 | -6.26% | 72,552 | 231,454,739 |
| 2024-11-15 | 33.47 | 35.15 | 33.31 | 33.39 | -0.27% | 112,077 | 382,689,770 |
| 2024-11-14 | 34.01 | 34.29 | 33.16 | 33.48 | -1.99% | 89,003 | 300,270,303 |
| 2024-11-13 | 34.29 | 34.88 | 33.41 | 34.16 | -1.33% | 94,850 | 322,509,205 |
| 2024-11-12 | 35.58 | 36.37 | 34.25 | 34.62 | -1.62% | 117,600 | 414,295,956 |
| 2024-11-11 | 33.7 | 36.14 | 33.51 | 35.19 | +5.2% | 146,970 | 516,072,741 |
| 2024-11-08 | 33.63 | 34.88 | 33.18 | 33.45 | +0.66% | 113,930 | 387,225,621 |
| 2024-11-07 | 32.31 | 33.25 | 32.12 | 33.23 | +1.81% | 74,334 | 243,282,904 |
| 2024-11-06 | 32.44 | 33.96 | 32.44 | 32.64 | +0.96% | 86,949 | 287,836,691 |
| 2024-11-05 | 30.45 | 32.55 | 30.35 | 32.33 | +5.86% | 85,092 | 270,584,383 |
| 2024-11-04 | 30.27 | 30.77 | 29.97 | 30.54 | +1.46% | 34,182 | 103,782,838 |
| 2024-11-01 | 31.56 | 32.08 | 30.01 | 30.1 | -5.11% | 71,454 | 218,450,014 |
| 2024-10-31 | 31.3 | 32.34 | 30.55 | 31.72 | +1.57% | 83,158 | 261,557,749 |
| 2024-10-30 | 31.4 | 31.77 | 30.61 | 31.23 | -0.7% | 53,793 | 167,585,085 |
| 2024-10-29 | 32.4 | 32.71 | 31.35 | 31.45 | -2.93% | 65,568 | 209,295,648 |
| 2024-10-28 | 32.21 | 32.75 | 32.14 | 32.4 | -0.4% | 39,604 | 128,258,890 |
| 2024-10-25 | 32.08 | 32.88 | 32.02 | 32.53 | +1.34% | 45,161 | 146,441,237 |
| 2024-10-24 | 32.66 | 32.66 | 32.01 | 32.1 | -1.53% | 37,462 | 120,781,524 |
| 2024-10-23 | 32.67 | 33.5 | 32.11 | 32.6 | -0.15% | 56,507 | 186,212,642 |
| 2024-10-22 | 34.19 | 34.29 | 32.44 | 32.65 | -3.74% | 68,022 | 224,146,616 |
| 2024-10-21 | 33.95 | 35.08 | 33.43 | 33.92 | +0.71% | 100,740 | 343,917,477 |
| 2024-10-18 | 31 | 35.38 | 30.38 | 33.68 | +7.57% | 124,635 | 405,787,671 |
| 2024-10-17 | 32.5 | 32.55 | 31.21 | 31.31 | +3.3% | 89,318 | 284,408,683 |
| 2024-10-16 | 30.09 | 31.29 | 30.03 | 30.31 | -1.56% | 43,606 | 133,014,935 |
| 2024-10-15 | 31.13 | 32.54 | 30.78 | 30.79 | -2.25% | 74,257 | 235,066,785 |
| 2024-10-14 | 31.09 | 31.9 | 29.61 | 31.5 | +4.13% | 74,164 | 228,030,078 |
| 2024-10-11 | 32.65 | 33.18 | 29.82 | 30.25 | -7.8% | 79,694 | 248,148,562 |
| 2024-10-10 | 35.8 | 36.4 | 32.79 | 32.81 | -6.23% | 109,251 | 374,391,526 |
| 2024-10-09 | 36.98 | 38.69 | 34.1 | 34.99 | -8.4% | 150,950 | 552,980,208 |
| 2024-10-08 | 38.25 | 38.25 | 35 | 38.2 | +19.82% | 181,728 | 678,589,248 |
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：