股票概览
34.21
+1.21%
+0.41
33.68
开盘价
34.65
最高价
33.35
最低价
36,277
成交量
数据更新至: 2025-03-25
技术指标
35.43
MA5 (5日均线)
36.20
MA10 (10日均线)
36.07
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 | 33.68 | 34.65 | 33.35 | 34.21 | +1.21% | 36,277 | 123,322,377 |
| 2025-03-24 | 35.59 | 35.6 | 32.5 | 33.8 | -4.92% | 76,433 | 257,586,480 |
| 2025-03-21 | 36.2 | 36.93 | 35.55 | 35.55 | -3.37% | 57,878 | 209,312,353 |
| 2025-03-20 | 36.42 | 38.39 | 36.25 | 36.79 | -0.03% | 82,508 | 308,776,665 |
| 2025-03-19 | 36.11 | 36.99 | 34.96 | 36.8 | +0.88% | 95,808 | 344,030,773 |
| 2025-03-18 | 36.69 | 38.05 | 36.46 | 36.48 | -0.76% | 56,974 | 212,360,405 |
| 2025-03-17 | 36.66 | 37 | 35.01 | 36.76 | +0.3% | 51,542 | 186,693,819 |
| 2025-03-14 | 37.32 | 37.76 | 36.55 | 36.65 | -1.98% | 85,782 | 316,707,724 |
| 2025-03-13 | 37.06 | 37.93 | 36.6 | 37.39 | -0.35% | 76,771 | 285,454,065 |
| 2025-03-12 | 40 | 41.56 | 37.5 | 37.52 | -3.25% | 152,001 | 600,684,811 |
| 2025-03-11 | 36.68 | 39 | 35.91 | 38.78 | +2.86% | 113,252 | 420,633,332 |
| 2025-03-10 | 37.05 | 38.39 | 36.55 | 37.7 | +2.84% | 127,662 | 479,899,165 |
| 2025-03-07 | 35.5 | 38.51 | 35.12 | 36.66 | +2.55% | 164,399 | 609,907,445 |
| 2025-03-06 | 35.8 | 36.98 | 35.2 | 35.75 | +0.51% | 138,601 | 498,422,917 |
| 2025-03-05 | 35.5 | 36.51 | 34.65 | 35.57 | -1.98% | 140,265 | 498,001,030 |
| 2025-03-04 | 32.67 | 36.95 | 32.21 | 36.29 | +9.97% | 192,594 | 675,680,495 |
| 2025-03-03 | 33.48 | 34.26 | 31.88 | 33 | -2.57% | 136,810 | 452,668,799 |
| 2025-02-28 | 34.99 | 35.88 | 33.3 | 33.87 | -6.72% | 186,830 | 641,747,896 |
| 2025-02-27 | 36.95 | 36.97 | 33.4 | 36.31 | +2.08% | 291,489 | 1,016,301,886 |
| 2025-02-26 | 30.05 | 35.57 | 29.35 | 35.57 | +20.01% | 339,145 | 1,126,514,984 |
| 2025-02-25 | 29 | 30.47 | 28.95 | 29.64 | -1.07% | 107,198 | 319,408,885 |
| 2025-02-24 | 29.63 | 30.6 | 28.9 | 29.96 | +0.71% | 139,824 | 416,787,548 |
| 2025-02-21 | 28.8 | 30.08 | 28.2 | 29.75 | +3.55% | 157,059 | 460,904,819 |
| 2025-02-20 | 28.29 | 28.92 | 27.87 | 28.73 | +1.41% | 82,631 | 235,636,368 |
| 2025-02-19 | 27.3 | 28.56 | 27 | 28.33 | +4.77% | 91,739 | 257,166,469 |
| 2025-02-18 | 28.59 | 28.92 | 26.88 | 27.04 | -5.92% | 93,865 | 260,263,524 |
| 2025-02-17 | 27.63 | 28.98 | 27.58 | 28.74 | +4.4% | 110,012 | 313,823,107 |
| 2025-02-14 | 28.36 | 28.49 | 27.27 | 27.53 | -2.96% | 88,514 | 244,376,302 |
| 2025-02-13 | 29.7 | 29.7 | 28.37 | 28.37 | -4.73% | 94,314 | 272,217,755 |
| 2025-02-12 | 28.81 | 29.89 | 28.72 | 29.78 | +2.16% | 126,805 | 371,729,216 |
| 2025-02-11 | 29.9 | 30.09 | 28.81 | 29.15 | -3.99% | 132,078 | 385,903,385 |
| 2025-02-10 | 29.85 | 30.56 | 29.1 | 30.36 | +1.78% | 201,008 | 604,078,638 |
| 2025-02-07 | 28.9 | 30.88 | 28.7 | 29.83 | +3.83% | 169,420 | 500,253,040 |
| 2025-02-06 | 26.53 | 29.48 | 26.32 | 28.73 | +6.01% | 97,223 | 274,374,576 |
| 2025-02-05 | 26.39 | 27.6 | 26.3 | 27.1 | +4.67% | 56,591 | 152,386,591 |
| 2025-01-27 | 27.08 | 27.33 | 25.89 | 25.89 | -4.78% | 48,540 | 128,344,187 |
| 2025-01-24 | 27.12 | 28.14 | 27.02 | 27.19 | +0.26% | 56,558 | 154,953,153 |
| 2025-01-23 | 27.99 | 29.17 | 27.1 | 27.12 | -1.31% | 80,315 | 227,342,265 |
| 2025-01-22 | 28.6 | 28.6 | 27.02 | 27.48 | -4.91% | 66,675 | 184,535,749 |
| 2025-01-21 | 29.87 | 29.87 | 28.51 | 28.9 | -1.63% | 62,652 | 181,610,231 |
| 2025-01-20 | 29.5 | 29.55 | 28.58 | 29.38 | +1.31% | 63,873 | 185,006,956 |
| 2025-01-17 | 28.68 | 29.7 | 28.15 | 29 | +3.09% | 93,353 | 270,397,577 |
| 2025-01-16 | 28.36 | 29 | 27.57 | 28.13 | -0.74% | 61,198 | 172,920,898 |
| 2025-01-15 | 28.3 | 28.7 | 27.67 | 28.34 | -0.49% | 59,441 | 167,329,316 |
| 2025-01-14 | 26.6 | 28.8 | 26.31 | 28.48 | +7.51% | 85,208 | 238,119,759 |
| 2025-01-13 | 26.16 | 26.94 | 25.93 | 26.49 | -3.74% | 65,589 | 173,197,249 |
| 2025-01-10 | 28.38 | 29.37 | 27.51 | 27.52 | -3.78% | 71,387 | 203,387,513 |
| 2025-01-09 | 27.95 | 29.56 | 27.72 | 28.6 | +2.44% | 75,193 | 217,047,351 |
| 2025-01-08 | 27.72 | 28.55 | 26.78 | 27.92 | -1.06% | 72,513 | 201,541,821 |
| 2025-01-07 | 27.15 | 28.3 | 26.85 | 28.22 | +4.52% | 65,863 | 181,375,273 |
| 2025-01-06 | 27.3 | 27.99 | 26.73 | 27 | -0.77% | 58,079 | 158,140,310 |
| 2025-01-03 | 29.06 | 29.36 | 27.2 | 27.21 | -6.4% | 82,791 | 231,062,596 |
| 2025-01-02 | 30.5 | 30.95 | 28.3 | 29.07 | -5.86% | 92,939 | 273,654,405 |
| 2024-12-31 | 34.3 | 34.38 | 30.6 | 30.88 | -9.44% | 93,222 | 299,807,067 |
| 2024-12-30 | 33.63 | 34.58 | 32.6 | 34.1 | +0.59% | 60,156 | 203,300,052 |
| 2024-12-27 | 33.77 | 35.3 | 33 | 33.9 | +0.41% | 87,291 | 297,349,453 |
| 2024-12-26 | 32.51 | 33.98 | 32.31 | 33.76 | +3.4% | 82,438 | 275,053,681 |
| 2024-12-25 | 33.8 | 34.18 | 32.5 | 32.65 | -2.68% | 66,548 | 221,655,713 |
| 2024-12-24 | 33 | 33.69 | 31.52 | 33.55 | +2.6% | 85,057 | 277,004,294 |
| 2024-12-23 | 34.55 | 34.71 | 32.6 | 32.7 | -5.49% | 86,189 | 287,388,896 |
| 2024-12-20 | 33.3 | 36.7 | 33.14 | 34.6 | +3.22% | 138,392 | 484,493,315 |
| 2024-12-19 | 33.38 | 34.55 | 33.02 | 33.52 | -3.15% | 97,795 | 329,774,947 |
| 2024-12-18 | 31.76 | 35 | 30.51 | 34.61 | +10.4% | 155,011 | 512,930,316 |
| 2024-12-17 | 32.74 | 32.9 | 30.9 | 31.35 | -3.42% | 93,392 | 296,040,095 |
| 2024-12-16 | 36.65 | 36.65 | 32.02 | 32.46 | -9.23% | 153,393 | 514,850,208 |
| 2024-12-13 | 36.1 | 37.75 | 35.01 | 35.76 | -2.72% | 162,721 | 591,593,285 |
| 2024-12-12 | 37.38 | 37.4 | 35.6 | 36.76 | -3.82% | 167,886 | 609,743,665 |
| 2024-12-11 | 35.01 | 40.39 | 34.78 | 38.22 | +6.37% | 232,886 | 869,778,412 |
| 2024-12-10 | 34.05 | 37.28 | 33.36 | 35.93 | +13.88% | 236,182 | 839,233,348 |
| 2024-12-09 | 33.5 | 34.23 | 31.11 | 31.55 | -11.53% | 233,607 | 762,685,321 |
| 2024-12-06 | 29 | 35.66 | 28.81 | 35.66 | +19.99% | 297,965 | 989,823,139 |
| 2024-12-05 | 27.21 | 31.76 | 26.44 | 29.72 | +8.86% | 233,318 | 681,613,743 |
| 2024-12-04 | 27.88 | 30.12 | 27.27 | 27.3 | +8.76% | 255,343 | 741,477,399 |
| 2024-12-03 | 24.49 | 25.1 | 24.06 | 25.1 | +2.78% | 58,898 | 144,807,424 |
| 2024-12-02 | 24.29 | 24.65 | 24.08 | 24.42 | +0.66% | 46,404 | 113,082,943 |
| 2024-11-29 | 23.56 | 24.76 | 23.3 | 24.26 | +2.71% | 47,656 | 114,860,863 |
| 2024-11-28 | 24.2 | 24.63 | 23.6 | 23.62 | -2.6% | 46,507 | 111,825,275 |
| 2024-11-27 | 23.62 | 24.25 | 22.71 | 24.25 | +1.85% | 50,461 | 118,920,320 |
| 2024-11-26 | 24.13 | 24.5 | 23.76 | 23.81 | -1.69% | 31,588 | 76,003,274 |
| 2024-11-25 | 24.16 | 24.28 | 23.03 | 24.22 | +1.81% | 45,229 | 107,366,287 |
| 2024-11-22 | 24.6 | 25.65 | 23.77 | 23.79 | -3.1% | 84,247 | 209,871,580 |
| 2024-11-21 | 24.3 | 25.22 | 23.98 | 24.55 | +0.37% | 56,433 | 139,241,768 |
| 2024-11-20 | 24.4 | 24.78 | 23.86 | 24.46 | +0.2% | 57,010 | 137,994,341 |
| 2024-11-19 | 23.23 | 24.42 | 23.18 | 24.41 | +5.31% | 60,875 | 144,451,389 |
| 2024-11-18 | 23.68 | 24.09 | 22.57 | 23.18 | -2.19% | 67,286 | 156,650,629 |
| 2024-11-15 | 25.02 | 25.4 | 23.68 | 23.7 | -6.1% | 80,659 | 197,270,716 |
| 2024-11-14 | 26.62 | 26.64 | 25.06 | 25.24 | -5.4% | 81,433 | 209,778,361 |
| 2024-11-13 | 25.9 | 26.99 | 25.6 | 26.68 | +1.52% | 97,791 | 257,749,370 |
| 2024-11-12 | 27 | 27.47 | 25.9 | 26.28 | -3.67% | 137,050 | 362,162,292 |
| 2024-11-11 | 24.9 | 27.98 | 24.9 | 27.28 | +11.76% | 179,165 | 474,760,461 |
| 2024-11-08 | 23.5 | 26.85 | 23.33 | 24.41 | +6.92% | 183,350 | 456,541,108 |
| 2024-11-07 | 22.08 | 23.48 | 22.08 | 22.83 | +2.33% | 80,732 | 184,942,525 |
| 2024-11-06 | 21.99 | 22.99 | 21.86 | 22.31 | +0.95% | 96,527 | 216,016,998 |
| 2024-11-05 | 21.09 | 22.13 | 21.01 | 22.1 | +4.34% | 71,785 | 156,234,362 |
| 2024-11-04 | 20.31 | 21.38 | 20.01 | 21.18 | +4.44% | 54,332 | 113,694,695 |
| 2024-11-01 | 21.87 | 22.25 | 20.28 | 20.28 | -7.82% | 89,751 | 187,605,781 |
| 2024-10-31 | 20.99 | 22.33 | 20.91 | 22 | +3.33% | 86,791 | 189,828,802 |
| 2024-10-30 | 21.52 | 21.85 | 20.97 | 21.29 | -2.87% | 68,368 | 146,398,159 |
| 2024-10-29 | 22.83 | 23.45 | 21.87 | 21.92 | -3.9% | 87,701 | 198,213,491 |
| 2024-10-28 | 22.07 | 23.02 | 21.89 | 22.81 | +3.45% | 82,397 | 186,012,878 |
| 2024-10-25 | 22 | 22.59 | 21.75 | 22.05 | +0.68% | 71,226 | 157,269,091 |
| 2024-10-24 | 22.09 | 22.99 | 21.8 | 21.9 | -2.45% | 82,539 | 183,641,649 |
| 2024-10-23 | 22.23 | 23.4 | 22.03 | 22.45 | +0.4% | 101,990 | 231,563,964 |
| 2024-10-22 | 22.9 | 23.43 | 22.06 | 22.36 | -4.03% | 140,733 | 318,527,737 |
| 2024-10-21 | 22 | 25.41 | 21.51 | 23.3 | +8.37% | 226,948 | 528,002,090 |
| 2024-10-18 | 19.86 | 22.49 | 19.6 | 21.5 | +7.45% | 171,382 | 359,057,006 |
| 2024-10-17 | 20.98 | 20.99 | 19.85 | 20.01 | -4.67% | 156,056 | 316,511,091 |
| 2024-10-16 | 18.12 | 21.36 | 18.12 | 20.99 | +13.4% | 196,883 | 401,476,223 |
| 2024-10-15 | 18.55 | 19.48 | 18.49 | 18.51 | -0.54% | 71,518 | 135,785,796 |
| 2024-10-14 | 18 | 18.77 | 17.58 | 18.61 | +3.39% | 62,810 | 114,403,546 |
| 2024-10-11 | 19.1 | 19.28 | 17.81 | 18 | -7.26% | 72,764 | 133,690,946 |
| 2024-10-10 | 21.27 | 21.27 | 19.38 | 19.41 | -5.64% | 97,359 | 194,080,679 |
| 2024-10-09 | 21.8 | 22.85 | 20.23 | 20.57 | -9.06% | 175,458 | 380,285,796 |
| 2024-10-08 | 22.62 | 22.62 | 20.54 | 22.62 | +20% | 210,374 | 462,247,812 |
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：