股票概览
34.13
+1.19%
+0.4
33.73
开盘价
34.2
最高价
33.37
最低价
7,602
成交量
数据更新至: 2025-03-25
技术指标
35.20
MA5 (5日均线)
36.01
MA10 (10日均线)
35.21
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 | 33.73 | 34.2 | 33.37 | 34.13 | +1.19% | 7,602 | 25,640,660 |
| 2025-03-24 | 34.51 | 34.79 | 32.7 | 33.73 | -2.29% | 19,395 | 65,347,253 |
| 2025-03-21 | 36.15 | 36.44 | 34.47 | 34.52 | -5.24% | 20,020 | 70,616,480 |
| 2025-03-20 | 37.93 | 37.93 | 36.23 | 36.43 | -2.04% | 17,663 | 64,666,267 |
| 2025-03-19 | 36.93 | 38.97 | 36.42 | 37.19 | +0.49% | 24,803 | 94,072,991 |
| 2025-03-18 | 37.16 | 37.9 | 36.71 | 37.01 | -0.13% | 17,163 | 63,786,681 |
| 2025-03-17 | 37.9 | 38.36 | 36.7 | 37.06 | -2.01% | 20,233 | 75,332,602 |
| 2025-03-14 | 35.55 | 38.18 | 35.31 | 37.82 | +6.78% | 35,774 | 131,965,474 |
| 2025-03-13 | 37.7 | 37.78 | 35.37 | 35.42 | -3.75% | 20,874 | 75,839,394 |
| 2025-03-12 | 35.2 | 38.2 | 34.7 | 36.8 | +4.84% | 40,718 | 149,984,268 |
| 2025-03-11 | 35.1 | 35.6 | 34.6 | 35.1 | -2.15% | 18,240 | 63,854,897 |
| 2025-03-10 | 36 | 36.7 | 35.6 | 35.87 | +1.33% | 18,632 | 66,938,839 |
| 2025-03-07 | 36.22 | 37.6 | 35.14 | 35.4 | -3.04% | 26,314 | 94,994,521 |
| 2025-03-06 | 34.75 | 37.73 | 34.75 | 36.51 | +5.49% | 38,914 | 141,388,133 |
| 2025-03-05 | 34.5 | 35.22 | 33.79 | 34.61 | +0.32% | 20,648 | 71,440,500 |
| 2025-03-04 | 32.18 | 34.65 | 32.12 | 34.5 | +5.6% | 26,126 | 88,486,783 |
| 2025-03-03 | 31.8 | 33.06 | 31.5 | 32.67 | +3.55% | 18,103 | 59,008,244 |
| 2025-02-28 | 33.15 | 33.98 | 31.39 | 31.55 | -5.08% | 18,085 | 58,532,019 |
| 2025-02-27 | 34.21 | 34.24 | 32.68 | 33.24 | -4.07% | 26,142 | 87,114,157 |
| 2025-02-26 | 34.9 | 35.12 | 34 | 34.65 | -0.49% | 14,586 | 50,296,123 |
| 2025-02-25 | 34.66 | 35.37 | 33.73 | 34.82 | +0.93% | 18,799 | 65,223,088 |
| 2025-02-24 | 34.02 | 36.98 | 33.08 | 34.5 | +0.52% | 37,986 | 132,013,719 |
| 2025-02-21 | 32.56 | 34.38 | 31.86 | 34.32 | +5.02% | 31,055 | 103,259,996 |
| 2025-02-20 | 31.57 | 33.24 | 31.54 | 32.68 | +3.48% | 26,700 | 87,142,779 |
| 2025-02-19 | 30.38 | 32.16 | 30.02 | 31.58 | +4.33% | 17,381 | 54,452,886 |
| 2025-02-18 | 31.65 | 31.66 | 30.11 | 30.27 | -4.09% | 15,011 | 46,289,851 |
| 2025-02-17 | 31.59 | 32.48 | 31.03 | 31.56 | +1.91% | 23,823 | 75,518,523 |
| 2025-02-14 | 29.71 | 31.71 | 29.7 | 30.97 | +3.68% | 18,394 | 57,030,981 |
| 2025-02-13 | 30.23 | 30.61 | 29.87 | 29.87 | -2.26% | 8,773 | 26,433,656 |
| 2025-02-12 | 30.31 | 31.33 | 29.77 | 30.56 | +0.63% | 14,845 | 45,086,602 |
| 2025-02-11 | 30.3 | 31.28 | 29.7 | 30.37 | +1.4% | 17,852 | 54,391,725 |
| 2025-02-10 | 28.88 | 30.09 | 28.69 | 29.95 | +4.03% | 13,228 | 39,165,941 |
| 2025-02-07 | 29 | 29.34 | 28.47 | 28.79 | +1.16% | 11,089 | 32,129,060 |
| 2025-02-06 | 27.87 | 28.78 | 27.46 | 28.46 | +2.56% | 7,707 | 21,751,685 |
| 2025-02-05 | 27.11 | 27.92 | 26.85 | 27.75 | +2.7% | 5,784 | 15,962,179 |
| 2025-01-27 | 27.15 | 27.42 | 26.69 | 27.02 | +0.07% | 4,480 | 12,132,167 |
| 2025-01-24 | 26.28 | 27.09 | 26.28 | 27 | +0.37% | 4,918 | 13,204,466 |
| 2025-01-23 | 27.18 | 27.49 | 26.9 | 26.9 | +0.11% | 5,664 | 15,435,806 |
| 2025-01-22 | 27.22 | 27.23 | 26.8 | 26.87 | -1.29% | 4,614 | 12,428,874 |
| 2025-01-21 | 27.6 | 27.6 | 26.91 | 27.22 | -0.98% | 4,310 | 11,695,015 |
| 2025-01-20 | 26.99 | 27.65 | 26.84 | 27.49 | +2.65% | 6,435 | 17,610,789 |
| 2025-01-17 | 26.85 | 27.09 | 26.58 | 26.78 | -0.41% | 5,204 | 13,973,804 |
| 2025-01-16 | 27.1 | 27.48 | 26.7 | 26.89 | -0.85% | 7,090 | 19,181,696 |
| 2025-01-15 | 27.26 | 27.41 | 26.88 | 27.12 | -0.66% | 5,698 | 15,448,600 |
| 2025-01-14 | 26 | 27.33 | 25.99 | 27.3 | +5.32% | 9,942 | 26,599,170 |
| 2025-01-13 | 26.8 | 26.89 | 25.68 | 25.92 | -2.3% | 9,802 | 25,685,004 |
| 2025-01-10 | 27.32 | 27.82 | 26.4 | 26.53 | -2.68% | 5,974 | 16,224,389 |
| 2025-01-09 | 27.04 | 27.68 | 26.77 | 27.26 | -0.4% | 6,316 | 17,236,465 |
| 2025-01-08 | 27.28 | 28.25 | 26.78 | 27.37 | +2.2% | 11,016 | 30,349,980 |
| 2025-01-07 | 26.15 | 27.29 | 26 | 26.78 | +0.11% | 8,110 | 21,551,426 |
| 2025-01-06 | 27.11 | 27.46 | 26.21 | 26.75 | -0.04% | 6,476 | 17,417,041 |
| 2025-01-03 | 27.4 | 27.64 | 26.7 | 26.76 | -2.16% | 6,313 | 17,174,064 |
| 2025-01-02 | 27.94 | 28.22 | 27.06 | 27.35 | -2.01% | 5,155 | 14,282,905 |
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：