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 |
| 2024-12-31 | 28.89 | 29.19 | 27.88 | 27.91 | -3.26% | 8,191 | 23,276,065 |
| 2024-12-30 | 29.9 | 29.99 | 28.55 | 28.85 | -3.99% | 11,091 | 32,298,829 |
| 2024-12-27 | 30.26 | 30.6 | 29.88 | 30.05 | -0.5% | 5,619 | 17,043,928 |
| 2024-12-26 | 30.15 | 30.56 | 30.05 | 30.2 | -0.33% | 6,448 | 19,536,562 |
| 2024-12-25 | 31.38 | 31.51 | 30.22 | 30.3 | +0.26% | 9,099 | 27,984,744 |
| 2024-12-24 | 29.82 | 30.4 | 29.67 | 30.22 | +1.27% | 6,879 | 20,655,953 |
| 2024-12-23 | 32.18 | 32.28 | 29.66 | 29.84 | -6.81% | 14,957 | 45,680,981 |
| 2024-12-20 | 31.5 | 32.76 | 31.31 | 32.02 | +0.85% | 12,636 | 40,634,912 |
| 2024-12-19 | 32.54 | 32.89 | 31.58 | 31.75 | -4.34% | 17,354 | 55,479,151 |
| 2024-12-18 | 30.9 | 33.39 | 29.9 | 33.19 | +6.72% | 27,203 | 87,064,636 |
| 2024-12-17 | 33.88 | 34.03 | 30.91 | 31.1 | -8.12% | 20,786 | 66,423,905 |
| 2024-12-16 | 32.58 | 35.18 | 32.58 | 33.85 | +3.52% | 31,978 | 109,519,314 |
| 2024-12-13 | 31.98 | 33.99 | 31.84 | 32.7 | +1.4% | 19,776 | 65,587,769 |
| 2024-12-12 | 31.87 | 32.46 | 31.66 | 32.25 | +1.03% | 9,350 | 30,067,773 |
| 2024-12-11 | 31.23 | 31.95 | 31 | 31.92 | +2.54% | 9,276 | 29,221,469 |
| 2024-12-10 | 31.91 | 32.8 | 31 | 31.13 | +2.47% | 18,680 | 59,331,841 |
| 2024-12-09 | 30.43 | 30.76 | 29.88 | 30.38 | +0.86% | 6,055 | 18,338,035 |
| 2024-12-06 | 30.3 | 30.42 | 29.66 | 30.12 | +0.1% | 7,766 | 23,360,661 |
| 2024-12-05 | 29.76 | 30.34 | 29.56 | 30.09 | +1.79% | 4,764 | 14,289,727 |
| 2024-12-04 | 30.79 | 30.79 | 29.54 | 29.56 | -3.99% | 6,532 | 19,681,296 |
| 2024-12-03 | 30.64 | 31.15 | 30.41 | 30.79 | +0.49% | 5,838 | 18,004,423 |
| 2024-12-02 | 30.16 | 31 | 30.01 | 30.64 | +2.27% | 6,466 | 19,768,911 |
| 2024-11-29 | 29.58 | 30.3 | 29.28 | 29.96 | +0.98% | 4,593 | 13,760,911 |
| 2024-11-28 | 29.81 | 30.15 | 29.63 | 29.67 | -0.97% | 3,325 | 9,926,039 |
| 2024-11-27 | 29.4 | 29.96 | 28.67 | 29.96 | +1.11% | 5,310 | 15,547,792 |
| 2024-11-26 | 29.35 | 29.88 | 29.28 | 29.63 | +1.16% | 6,164 | 18,233,116 |
| 2024-11-25 | 28.89 | 29.46 | 28.81 | 29.29 | +1.67% | 6,174 | 17,991,173 |
| 2024-11-22 | 30.59 | 30.59 | 28.55 | 28.81 | -5.82% | 8,651 | 25,640,780 |
| 2024-11-21 | 30.66 | 31.18 | 30.12 | 30.59 | +0.26% | 6,495 | 19,946,437 |
| 2024-11-20 | 30.48 | 31.15 | 30.15 | 30.51 | +0.49% | 7,756 | 23,767,084 |
| 2024-11-19 | 29.73 | 30.41 | 29.34 | 30.36 | +1.98% | 7,417 | 22,142,165 |
| 2024-11-18 | 30.43 | 30.93 | 29.58 | 29.77 | -1.72% | 9,340 | 28,055,752 |
| 2024-11-15 | 30.86 | 31.49 | 30.21 | 30.29 | -1.97% | 9,948 | 30,725,294 |
| 2024-11-14 | 32.88 | 33.27 | 30.88 | 30.9 | -5.45% | 14,436 | 46,064,301 |
| 2024-11-13 | 33.55 | 34.36 | 32.58 | 32.68 | -2.59% | 11,755 | 38,968,072 |
| 2024-11-12 | 33.99 | 35.5 | 32.76 | 33.55 | +0.09% | 28,091 | 96,003,530 |
| 2024-11-11 | 31.42 | 33.74 | 31.08 | 33.52 | +5.91% | 16,331 | 53,067,088 |
| 2024-11-08 | 31.88 | 32.5 | 31.18 | 31.65 | +0.03% | 16,929 | 53,909,696 |
| 2024-11-07 | 29.96 | 31.75 | 29.8 | 31.64 | +5.47% | 15,497 | 48,133,726 |
| 2024-11-06 | 29.73 | 30.88 | 28.7 | 30 | +1.08% | 17,558 | 52,123,904 |
| 2024-11-05 | 29.1 | 29.79 | 28.68 | 29.68 | +2.52% | 10,057 | 29,595,108 |
| 2024-11-04 | 28.16 | 28.95 | 28.03 | 28.95 | +2.84% | 7,950 | 22,799,425 |
| 2024-11-01 | 29.38 | 29.38 | 28.05 | 28.15 | -3% | 9,085 | 25,899,154 |
| 2024-10-31 | 29.4 | 29.76 | 28.67 | 29.02 | -1.29% | 8,840 | 25,842,677 |
| 2024-10-30 | 28.81 | 29.7 | 28 | 29.4 | +2.65% | 13,410 | 38,718,901 |
| 2024-10-29 | 29.6 | 31.3 | 28.28 | 28.64 | -0.87% | 17,349 | 51,417,918 |
| 2024-10-28 | 28.08 | 28.94 | 27.96 | 28.89 | +2.56% | 8,961 | 25,641,243 |
| 2024-10-25 | 27.43 | 28.48 | 26.98 | 28.17 | +2.59% | 12,563 | 34,838,311 |
| 2024-10-24 | 27.76 | 28.17 | 27.15 | 27.46 | -1.65% | 6,630 | 18,305,824 |
| 2024-10-23 | 28.33 | 28.33 | 27.78 | 27.92 | -0.64% | 6,359 | 17,791,139 |
| 2024-10-22 | 27.82 | 28.28 | 27.51 | 28.1 | +1.08% | 7,331 | 20,478,453 |
| 2024-10-21 | 27.5 | 28.4 | 27.18 | 27.8 | +1.39% | 10,810 | 30,014,483 |
| 2024-10-18 | 25.97 | 28.15 | 25.97 | 27.42 | +4.74% | 12,080 | 32,714,618 |
| 2024-10-17 | 26.63 | 27.15 | 26.11 | 26.18 | -0.72% | 7,304 | 19,462,127 |
| 2024-10-16 | 27.14 | 27.14 | 25.8 | 26.37 | -0.19% | 5,094 | 13,409,795 |
| 2024-10-15 | 27.51 | 27.7 | 26.38 | 26.42 | -4.28% | 7,786 | 21,081,152 |
| 2024-10-14 | 27.16 | 27.66 | 26.27 | 27.6 | +1.62% | 7,931 | 21,434,344 |
| 2024-10-11 | 28.23 | 28.73 | 26.88 | 27.16 | -5% | 10,662 | 29,362,197 |
| 2024-10-10 | 29.03 | 29.68 | 28.3 | 28.59 | -0.03% | 11,279 | 32,743,877 |
| 2024-10-09 | 32 | 32 | 28.22 | 28.6 | -13.02% | 19,105 | 57,522,788 |
| 2024-10-08 | 35.36 | 35.36 | 30.69 | 32.88 | +11.53% | 29,729 | 97,954,054 |
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：