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 |
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：