股票概览
34.51
+0.76%
+0.26
34.01
开盘价
34.78
最高价
33.71
最低价
27,523
成交量
数据更新至: 2025-03-25
技术指标
34.57
MA5 (5日均线)
34.76
MA10 (10日均线)
35.95
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 | 34.01 | 34.78 | 33.71 | 34.51 | +0.76% | 27,523 | 94,335,056 |
| 2025-03-24 | 33.61 | 34.62 | 33.2 | 34.25 | +1.84% | 38,038 | 129,427,176 |
| 2025-03-21 | 35 | 35.24 | 33.57 | 33.63 | -4.84% | 46,238 | 158,527,375 |
| 2025-03-20 | 35.3 | 36 | 34.88 | 35.34 | +0.6% | 35,902 | 127,389,471 |
| 2025-03-19 | 35.41 | 36.09 | 35.09 | 35.13 | -1.49% | 34,450 | 122,406,258 |
| 2025-03-18 | 35.64 | 36.14 | 35.24 | 35.66 | +0.59% | 40,582 | 145,234,554 |
| 2025-03-17 | 34.5 | 35.94 | 33.83 | 35.45 | +3.72% | 56,690 | 199,519,498 |
| 2025-03-14 | 33.51 | 34.32 | 33.21 | 34.18 | +2.06% | 43,204 | 146,754,128 |
| 2025-03-13 | 35.97 | 35.97 | 33.26 | 33.49 | -6.92% | 75,007 | 257,178,690 |
| 2025-03-12 | 36.17 | 36.79 | 35.92 | 35.98 | -0.55% | 37,645 | 136,887,322 |
| 2025-03-11 | 36 | 36.32 | 35.37 | 36.18 | -0.36% | 35,530 | 127,643,664 |
| 2025-03-10 | 36.19 | 36.74 | 35.6 | 36.31 | -0.49% | 40,140 | 144,845,486 |
| 2025-03-07 | 38 | 38.09 | 36.25 | 36.49 | -3.21% | 52,327 | 193,161,890 |
| 2025-03-06 | 38.13 | 38.48 | 37 | 37.7 | -0.26% | 77,362 | 291,982,452 |
| 2025-03-05 | 38.27 | 38.99 | 37.07 | 37.8 | -0.68% | 73,797 | 280,278,987 |
| 2025-03-04 | 34.99 | 38.43 | 34.8 | 38.06 | +6.64% | 97,572 | 361,503,642 |
| 2025-03-03 | 35.26 | 36.3 | 33.84 | 35.69 | +0.85% | 70,682 | 248,137,931 |
| 2025-02-28 | 39.16 | 39.53 | 35.24 | 35.39 | -9.6% | 104,234 | 383,891,739 |
| 2025-02-27 | 38.8 | 39.96 | 38.18 | 39.15 | +1.53% | 90,782 | 354,493,615 |
| 2025-02-26 | 37.64 | 39.37 | 36.78 | 38.56 | +2.44% | 112,163 | 431,407,659 |
| 2025-02-25 | 37.44 | 38.22 | 36.75 | 37.64 | -1.72% | 86,789 | 325,466,764 |
| 2025-02-24 | 38.88 | 38.89 | 37.57 | 38.3 | -1.54% | 85,005 | 323,898,853 |
| 2025-02-21 | 38.13 | 39.56 | 37.55 | 38.9 | +1.75% | 100,499 | 388,504,922 |
| 2025-02-20 | 38 | 38.84 | 37.5 | 38.23 | +1.78% | 93,441 | 358,275,279 |
| 2025-02-19 | 35.36 | 37.65 | 35.22 | 37.56 | +6.22% | 106,540 | 392,377,334 |
| 2025-02-18 | 37.11 | 37.34 | 35.1 | 35.36 | -5.45% | 113,169 | 408,996,957 |
| 2025-02-17 | 36.81 | 37.8 | 36.4 | 37.4 | -0.11% | 93,372 | 347,167,749 |
| 2025-02-14 | 38.58 | 39.27 | 36.71 | 37.44 | -3.63% | 118,728 | 451,400,185 |
| 2025-02-13 | 41.58 | 41.63 | 38.62 | 38.85 | -7.3% | 139,690 | 555,169,894 |
| 2025-02-12 | 37.99 | 43.39 | 37.38 | 41.91 | +9.65% | 171,763 | 692,181,390 |
| 2025-02-11 | 39.4 | 39.96 | 38.11 | 38.22 | -4.31% | 90,728 | 352,046,782 |
| 2025-02-10 | 39.06 | 39.98 | 37.8 | 39.94 | +0.86% | 143,106 | 556,744,574 |
| 2025-02-07 | 38.98 | 41.49 | 38.52 | 39.6 | +1.49% | 163,025 | 652,983,992 |
| 2025-02-06 | 36.1 | 39.92 | 35.9 | 39.02 | +5.92% | 150,190 | 579,049,407 |
| 2025-02-05 | 36.9 | 38.55 | 35.85 | 36.84 | +2.33% | 132,413 | 489,631,534 |
| 2025-01-27 | 36.54 | 37.6 | 35.82 | 36 | -1.45% | 125,135 | 459,825,481 |
| 2025-01-24 | 35.54 | 37.68 | 35.01 | 36.53 | +3.34% | 110,860 | 407,880,790 |
| 2025-01-23 | 36.88 | 37.88 | 35.35 | 35.35 | -3.89% | 124,967 | 456,941,293 |
| 2025-01-22 | 36.36 | 37.15 | 36.22 | 36.78 | +0.99% | 107,261 | 393,161,283 |
| 2025-01-21 | 33.49 | 36.44 | 33.22 | 36.42 | +9.01% | 146,545 | 515,461,328 |
| 2025-01-20 | 33.19 | 33.8 | 32.4 | 33.41 | +0.45% | 84,930 | 281,617,124 |
| 2025-01-17 | 31.75 | 33.55 | 30.85 | 33.26 | -0.27% | 163,434 | 522,793,599 |
| 2025-01-16 | 35.75 | 36.28 | 33.22 | 33.35 | -7.23% | 131,245 | 450,744,038 |
| 2025-01-15 | 35.64 | 37.35 | 35.45 | 35.95 | +0.08% | 130,803 | 475,890,617 |
| 2025-01-14 | 33.49 | 36.32 | 32.87 | 35.92 | +8.13% | 134,213 | 466,944,747 |
| 2025-01-13 | 33.03 | 34.18 | 32.62 | 33.22 | -1.48% | 80,177 | 267,548,649 |
| 2025-01-10 | 32.83 | 34.95 | 32.82 | 33.72 | +2.15% | 120,355 | 410,356,947 |
| 2025-01-09 | 32.6 | 33.9 | 32.32 | 33.01 | +0.4% | 107,079 | 355,404,143 |
| 2025-01-08 | 29.3 | 34.64 | 29.24 | 32.88 | +10.48% | 150,004 | 471,279,422 |
| 2025-01-07 | 28.3 | 29.85 | 27.8 | 29.76 | +6.32% | 79,173 | 228,733,742 |
| 2025-01-06 | 28.62 | 28.88 | 27.74 | 27.99 | -2.78% | 58,392 | 164,829,927 |
| 2025-01-03 | 29.71 | 30.02 | 28.48 | 28.79 | -2.27% | 71,921 | 210,783,872 |
| 2025-01-02 | 31.1 | 31.4 | 29.1 | 29.46 | -6.18% | 89,508 | 270,945,866 |
| 2024-12-31 | 32.7 | 33.13 | 31.4 | 31.4 | -3.09% | 79,698 | 257,173,164 |
| 2024-12-30 | 32.46 | 33.85 | 32.25 | 32.4 | -1.19% | 82,856 | 273,197,911 |
| 2024-12-27 | 33.88 | 35.3 | 32.66 | 32.79 | -4.54% | 113,803 | 386,713,129 |
| 2024-12-26 | 32.75 | 34.87 | 32.55 | 34.35 | +4% | 115,347 | 392,712,425 |
| 2024-12-25 | 32.82 | 33.49 | 31.92 | 33.03 | +0.55% | 97,770 | 321,243,287 |
| 2024-12-24 | 33.3 | 33.5 | 31.5 | 32.85 | +0.06% | 125,649 | 407,394,432 |
| 2024-12-23 | 34.07 | 35.28 | 32.3 | 32.83 | -2.9% | 193,820 | 655,453,225 |
| 2024-12-20 | 29.72 | 35.62 | 29.72 | 33.81 | +13.92% | 228,041 | 760,520,403 |
| 2024-12-19 | 27.9 | 30.5 | 27.9 | 29.68 | +0.03% | 114,776 | 337,720,096 |
| 2024-12-18 | 29 | 30.99 | 26.52 | 29.67 | +1.26% | 182,479 | 522,802,700 |
| 2024-12-17 | 28.2 | 29.5 | 27.16 | 29.3 | +4.72% | 112,726 | 320,488,228 |
| 2024-12-16 | 29.43 | 29.53 | 27.65 | 27.98 | -4.47% | 69,460 | 195,454,306 |
| 2024-12-13 | 28.8 | 29.8 | 28.28 | 29.29 | +0.9% | 102,945 | 298,325,256 |
| 2024-12-12 | 29.99 | 31.5 | 29 | 29.03 | 0% | 132,953 | 402,861,818 |
| 2024-12-11 | 27.27 | 29.45 | 27.08 | 29.03 | +6.81% | 108,260 | 311,122,073 |
| 2024-12-10 | 27.68 | 27.89 | 27.09 | 27.18 | +1.42% | 46,255 | 127,361,008 |
| 2024-12-09 | 27 | 27.27 | 26.3 | 26.8 | -1.36% | 37,448 | 100,705,292 |
| 2024-12-06 | 27.3 | 27.55 | 26.62 | 27.17 | +0.15% | 37,230 | 100,950,148 |
| 2024-12-05 | 26.99 | 27.5 | 26.88 | 27.13 | -0.4% | 37,027 | 100,781,892 |
| 2024-12-04 | 27.48 | 28.5 | 27.1 | 27.24 | -0.11% | 59,766 | 166,721,005 |
| 2024-12-03 | 27.68 | 27.69 | 26.93 | 27.27 | -1.52% | 33,675 | 91,636,073 |
| 2024-12-02 | 26.9 | 28.08 | 26.74 | 27.69 | +2.44% | 50,821 | 139,788,370 |
| 2024-11-29 | 26.28 | 27.52 | 26.11 | 27.03 | +2.85% | 51,040 | 137,225,491 |
| 2024-11-28 | 25.99 | 27.16 | 25.7 | 26.28 | +1.12% | 53,138 | 140,389,769 |
| 2024-11-27 | 25.66 | 26.04 | 24.77 | 25.99 | +0.78% | 42,617 | 108,494,608 |
| 2024-11-26 | 25.85 | 26.49 | 25.5 | 25.79 | -0.27% | 28,376 | 73,733,747 |
| 2024-11-25 | 25.81 | 26.22 | 25.32 | 25.86 | -0.39% | 33,363 | 85,626,443 |
| 2024-11-22 | 27.26 | 27.72 | 25.95 | 25.96 | -4.56% | 44,990 | 121,466,930 |
| 2024-11-21 | 27.5 | 27.74 | 26.9 | 27.2 | -1.16% | 39,821 | 108,737,399 |
| 2024-11-20 | 27.1 | 27.6 | 26.7 | 27.52 | +1.59% | 43,936 | 119,372,355 |
| 2024-11-19 | 26.13 | 27.18 | 25.9 | 27.09 | +4.59% | 43,995 | 116,352,251 |
| 2024-11-18 | 27.05 | 27.3 | 25.5 | 25.9 | -4.43% | 52,106 | 136,567,477 |
| 2024-11-15 | 28.39 | 28.8 | 27.01 | 27.1 | -4.38% | 61,085 | 169,662,793 |
| 2024-11-14 | 29.7 | 29.93 | 28.28 | 28.34 | -5.09% | 62,516 | 181,130,419 |
| 2024-11-13 | 30.12 | 31.27 | 28.98 | 29.86 | -0.7% | 71,002 | 212,936,581 |
| 2024-11-12 | 31.7 | 31.75 | 29.55 | 30.07 | -5.02% | 99,879 | 303,445,903 |
| 2024-11-11 | 29.3 | 31.8 | 29 | 31.66 | +9.17% | 116,920 | 358,197,448 |
| 2024-11-08 | 28.88 | 30.19 | 28.56 | 29 | +2.36% | 113,647 | 332,989,455 |
| 2024-11-07 | 28.3 | 29.18 | 27.8 | 28.33 | +0.07% | 77,754 | 219,969,374 |
| 2024-11-06 | 28.02 | 29.48 | 27.7 | 28.31 | +0.68% | 121,783 | 347,767,423 |
| 2024-11-05 | 26.46 | 28.78 | 26.08 | 28.12 | +7.49% | 123,279 | 341,104,904 |
| 2024-11-04 | 24.6 | 26.52 | 24.31 | 26.16 | +5.61% | 81,109 | 208,749,456 |
| 2024-11-01 | 25.63 | 25.86 | 24.44 | 24.77 | -2.71% | 74,712 | 187,341,947 |
| 2024-10-31 | 24.75 | 25.84 | 24.39 | 25.46 | +2.95% | 62,728 | 158,341,220 |
| 2024-10-30 | 25.2 | 25.59 | 24.39 | 24.73 | -3.02% | 60,833 | 151,842,375 |
| 2024-10-29 | 25.95 | 26.88 | 25.31 | 25.5 | +0.83% | 91,171 | 236,689,763 |
| 2024-10-28 | 25.3 | 25.35 | 24.73 | 25.29 | +1.98% | 49,010 | 122,704,322 |
| 2024-10-25 | 25.5 | 25.6 | 24.75 | 24.8 | -1.23% | 59,470 | 148,984,595 |
| 2024-10-24 | 24.89 | 25.6 | 24.86 | 25.11 | -0.2% | 50,007 | 126,165,201 |
| 2024-10-23 | 25.6 | 26.08 | 25.03 | 25.16 | -1.53% | 77,953 | 199,863,669 |
| 2024-10-22 | 25 | 26.16 | 24.83 | 25.55 | +0.2% | 90,615 | 231,689,816 |
| 2024-10-21 | 25.79 | 27.67 | 25.42 | 25.5 | 0% | 159,329 | 421,362,844 |
| 2024-10-18 | 23.59 | 26.63 | 23.4 | 25.5 | +8.05% | 120,368 | 302,103,424 |
| 2024-10-17 | 24.39 | 24.74 | 23.56 | 23.6 | +0.43% | 53,756 | 129,260,382 |
| 2024-10-16 | 23.01 | 24.35 | 22.82 | 23.5 | -0.51% | 59,049 | 138,798,179 |
| 2024-10-15 | 23.1 | 25.2 | 22.7 | 23.62 | +1.2% | 81,357 | 196,741,753 |
| 2024-10-14 | 22.61 | 23.43 | 21.77 | 23.34 | +3.83% | 61,709 | 140,064,780 |
| 2024-10-11 | 23.6 | 23.8 | 21.7 | 22.48 | -6.33% | 73,672 | 167,195,522 |
| 2024-10-10 | 24.99 | 25.47 | 23.45 | 24 | +2.87% | 104,339 | 254,176,497 |
| 2024-10-09 | 24.9 | 25.51 | 23.31 | 23.33 | -8.04% | 115,106 | 282,578,981 |
| 2024-10-08 | 25.33 | 25.37 | 23.26 | 25.37 | +20.01% | 143,363 | 354,817,380 |
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：