股票概览
34.35
+1.24%
+0.42
33.55
开盘价
34.65
最高价
33.39
最低价
6,607
成交量
数据更新至: 2025-03-25
技术指标
35.35
MA5 (5日均线)
36.34
MA10 (10日均线)
36.22
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 | 33.55 | 34.65 | 33.39 | 34.35 | +1.24% | 6,607 | 22,571,302 |
| 2025-03-24 | 35.83 | 35.95 | 32.81 | 33.93 | -4.69% | 15,174 | 51,596,760 |
| 2025-03-21 | 36.3 | 36.78 | 35.48 | 35.6 | -2.47% | 9,420 | 33,875,992 |
| 2025-03-20 | 36.47 | 37.29 | 36 | 36.5 | +0.39% | 7,575 | 27,774,559 |
| 2025-03-19 | 37.01 | 37.47 | 36.01 | 36.36 | -2.62% | 8,541 | 31,271,174 |
| 2025-03-18 | 37.52 | 38.58 | 37.01 | 37.34 | -0.9% | 9,088 | 34,233,947 |
| 2025-03-17 | 37.28 | 38.26 | 36.5 | 37.68 | +1.65% | 12,324 | 46,130,516 |
| 2025-03-14 | 37.11 | 37.48 | 36.31 | 37.07 | -0.32% | 11,005 | 40,545,969 |
| 2025-03-13 | 37.29 | 37.79 | 36.49 | 37.19 | -0.53% | 10,343 | 38,237,778 |
| 2025-03-12 | 38.11 | 38.74 | 37.39 | 37.39 | -1.66% | 13,981 | 52,989,380 |
| 2025-03-11 | 36.4 | 38.5 | 36.25 | 38.02 | +2.2% | 15,904 | 59,900,939 |
| 2025-03-10 | 36.71 | 38.48 | 36.71 | 37.2 | +1.56% | 12,030 | 45,103,418 |
| 2025-03-07 | 37 | 37.8 | 36.4 | 36.63 | -0.76% | 12,822 | 47,527,855 |
| 2025-03-06 | 36.6 | 37.19 | 36.34 | 36.91 | +1.26% | 12,328 | 45,417,317 |
| 2025-03-05 | 36.39 | 36.88 | 35.42 | 36.45 | +0.69% | 15,679 | 56,666,346 |
| 2025-03-04 | 33.41 | 36.3 | 33.41 | 36.2 | +7.26% | 18,635 | 65,928,272 |
| 2025-03-03 | 33.42 | 34.68 | 33 | 33.75 | +1.87% | 9,968 | 33,827,572 |
| 2025-02-28 | 35.53 | 36.02 | 33.08 | 33.13 | -7.61% | 16,055 | 54,956,545 |
| 2025-02-27 | 36.9 | 37 | 35.36 | 35.86 | -2.4% | 12,959 | 46,665,164 |
| 2025-02-26 | 36.79 | 37.3 | 36.52 | 36.74 | -0.14% | 9,174 | 33,797,156 |
| 2025-02-25 | 36.6 | 37.33 | 36.2 | 36.79 | -0.24% | 7,992 | 29,420,909 |
| 2025-02-24 | 36.96 | 37.48 | 35.81 | 36.88 | +0.22% | 11,402 | 41,890,757 |
| 2025-02-21 | 35.91 | 37.08 | 35.47 | 36.8 | +1.43% | 11,897 | 43,271,902 |
| 2025-02-20 | 34.92 | 36.3 | 34.92 | 36.28 | +3.01% | 8,624 | 30,775,611 |
| 2025-02-19 | 33.99 | 35.36 | 33.95 | 35.22 | +3.74% | 9,088 | 31,747,374 |
| 2025-02-18 | 35.21 | 35.67 | 33.77 | 33.95 | -4.37% | 9,023 | 31,283,474 |
| 2025-02-17 | 35.8 | 36.33 | 35.27 | 35.5 | +0.03% | 8,087 | 28,928,961 |
| 2025-02-14 | 35.59 | 36 | 35.12 | 35.49 | -0.28% | 8,178 | 29,040,555 |
| 2025-02-13 | 36.55 | 36.56 | 35.5 | 35.59 | -2.63% | 7,267 | 26,102,485 |
| 2025-02-12 | 35.61 | 36.58 | 35.33 | 36.55 | +2.24% | 9,164 | 33,014,228 |
| 2025-02-11 | 36.35 | 36.35 | 35.25 | 35.75 | -1.41% | 6,745 | 23,998,559 |
| 2025-02-10 | 34.91 | 36.26 | 34.82 | 36.26 | +3.87% | 10,131 | 36,223,742 |
| 2025-02-07 | 34.73 | 35.48 | 34.24 | 34.91 | +0.52% | 9,578 | 33,444,621 |
| 2025-02-06 | 33.36 | 34.8 | 33.36 | 34.73 | +2% | 8,638 | 29,640,203 |
| 2025-02-05 | 33.13 | 34.12 | 32.85 | 34.05 | +4.13% | 6,612 | 22,363,565 |
| 2025-01-27 | 33.97 | 33.99 | 32.54 | 32.7 | -2.71% | 4,848 | 16,011,231 |
| 2025-01-24 | 32.44 | 33.8 | 32.44 | 33.61 | +2.69% | 5,926 | 19,791,245 |
| 2025-01-23 | 32.53 | 33.7 | 32.53 | 32.73 | +1.49% | 6,961 | 23,103,292 |
| 2025-01-22 | 32.7 | 32.76 | 32 | 32.25 | -1.47% | 4,088 | 13,190,151 |
| 2025-01-21 | 33.28 | 33.59 | 32.02 | 32.73 | -1.68% | 6,699 | 21,831,250 |
| 2025-01-20 | 33.4 | 33.65 | 32.9 | 33.29 | +0.36% | 4,510 | 15,026,458 |
| 2025-01-17 | 33.04 | 33.38 | 32.55 | 33.17 | +0.52% | 5,449 | 17,974,706 |
| 2025-01-16 | 33 | 33.88 | 32.68 | 33 | +0.64% | 6,581 | 21,912,399 |
| 2025-01-15 | 33.06 | 33.58 | 32.56 | 32.79 | -1.32% | 4,813 | 15,833,447 |
| 2025-01-14 | 31.5 | 33.5 | 31.41 | 33.23 | +6.85% | 8,186 | 26,839,821 |
| 2025-01-13 | 30.11 | 31.55 | 29.76 | 31.1 | +1.34% | 4,221 | 12,992,248 |
| 2025-01-10 | 31.57 | 32.55 | 30.69 | 30.69 | -3.73% | 4,741 | 15,006,154 |
| 2025-01-09 | 30.98 | 32.36 | 30.7 | 31.88 | +2.64% | 6,639 | 21,072,422 |
| 2025-01-08 | 31.09 | 31.51 | 30.03 | 31.06 | -1.05% | 5,041 | 15,583,798 |
| 2025-01-07 | 30.9 | 31.41 | 30.38 | 31.39 | +2.35% | 4,361 | 13,475,537 |
| 2025-01-06 | 30.68 | 31.66 | 30.25 | 30.67 | -1.06% | 7,420 | 22,723,368 |
| 2025-01-03 | 32.56 | 32.99 | 30.9 | 31 | -4.91% | 8,514 | 27,126,788 |
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：