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 |
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：