股票概览
34.68
-2.8%
-1
35.46
开盘价
35.6
最高价
34.61
最低价
4,908
成交量
数据更新至: 2025-01-15
技术指标
34.16
MA5 (5日均线)
34.23
MA10 (10日均线)
36.48
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-15 | 35.46 | 35.6 | 34.61 | 34.68 | -2.8% | 4,908 | 17,180,223 |
| 2025-01-14 | 33.34 | 35.89 | 33.34 | 35.68 | +7.15% | 12,764 | 44,229,967 |
| 2025-01-13 | 32.5 | 33.49 | 32.31 | 33.3 | +0.73% | 5,699 | 18,877,953 |
| 2025-01-10 | 34.1 | 34.46 | 33.05 | 33.06 | -3.05% | 6,339 | 21,389,272 |
| 2025-01-09 | 33.7 | 34.29 | 33.7 | 34.1 | +0.56% | 5,508 | 18,748,882 |
| 2025-01-08 | 34.05 | 34.64 | 32.92 | 33.91 | -1.02% | 7,483 | 25,284,201 |
| 2025-01-07 | 34.4 | 34.79 | 33.55 | 34.26 | -0.95% | 7,537 | 25,671,421 |
| 2025-01-06 | 33.98 | 34.76 | 32.99 | 34.59 | +2.49% | 13,164 | 44,928,928 |
| 2025-01-03 | 34.98 | 35.37 | 33.5 | 33.75 | -3.52% | 10,598 | 36,599,360 |
| 2025-01-02 | 35.6 | 36.18 | 34.68 | 34.98 | -1.49% | 8,986 | 31,975,103 |
| 2024-12-31 | 37.58 | 37.79 | 35.1 | 35.51 | -5.91% | 15,897 | 57,834,218 |
| 2024-12-30 | 38.7 | 39.29 | 37.68 | 37.74 | -2.93% | 9,464 | 36,289,165 |
| 2024-12-27 | 39.03 | 39.16 | 38.63 | 38.88 | -0.33% | 8,991 | 35,034,168 |
| 2024-12-26 | 38.98 | 39.62 | 38.8 | 39.01 | -0.94% | 8,375 | 32,887,652 |
| 2024-12-25 | 40 | 41 | 39.25 | 39.38 | -0.43% | 7,685 | 30,532,381 |
| 2024-12-24 | 38.9 | 39.68 | 38.51 | 39.55 | +2.17% | 8,992 | 35,171,203 |
| 2024-12-23 | 39.88 | 40.4 | 38.64 | 38.71 | -3.59% | 8,765 | 34,428,137 |
| 2024-12-20 | 39.31 | 40.75 | 39.11 | 40.15 | +2.14% | 11,708 | 46,834,009 |
| 2024-12-19 | 38.86 | 39.64 | 38.7 | 39.31 | +0.79% | 6,348 | 24,886,151 |
| 2024-12-18 | 38.72 | 39.8 | 38.48 | 39 | +1.17% | 7,342 | 28,730,491 |
| 2024-12-17 | 39.79 | 40.02 | 38.49 | 38.55 | -2.77% | 11,365 | 44,627,723 |
| 2024-12-16 | 40.42 | 40.61 | 39.55 | 39.65 | -1.86% | 8,430 | 33,572,277 |
| 2024-12-13 | 42.36 | 42.38 | 40.39 | 40.4 | -4.63% | 18,843 | 77,298,402 |
| 2024-12-12 | 42.44 | 43.09 | 41.78 | 42.36 | -0.28% | 16,466 | 69,514,554 |
| 2024-12-11 | 40.99 | 43.6 | 40.99 | 42.48 | +4.02% | 26,956 | 115,365,216 |
| 2024-12-10 | 41.9 | 42.38 | 40.76 | 40.84 | +0.2% | 21,500 | 89,097,445 |
| 2024-12-09 | 43.45 | 44.88 | 40.75 | 40.76 | -1.28% | 33,847 | 143,839,996 |
| 2024-12-06 | 39.02 | 41.4 | 38.56 | 41.29 | +5.22% | 24,463 | 98,824,575 |
| 2024-12-05 | 38.36 | 39.8 | 38.29 | 39.24 | +1.74% | 13,598 | 53,302,936 |
| 2024-12-04 | 39.66 | 39.67 | 38.25 | 38.57 | -2.9% | 13,168 | 51,278,819 |
| 2024-12-03 | 39.31 | 40.5 | 38.61 | 39.72 | +1.07% | 19,130 | 75,651,310 |
| 2024-12-02 | 38.75 | 39.3 | 37.99 | 39.3 | +2.21% | 25,222 | 97,365,286 |
| 2024-11-29 | 37.99 | 39.85 | 37.81 | 38.45 | +1.08% | 16,839 | 65,397,992 |
| 2024-11-28 | 39.5 | 39.58 | 37.91 | 38.04 | -2.81% | 13,441 | 51,799,193 |
| 2024-11-27 | 38.52 | 39.3 | 37.66 | 39.14 | +1.14% | 12,401 | 47,784,426 |
| 2024-11-26 | 38.9 | 39.75 | 38.56 | 38.7 | -0.36% | 14,313 | 56,112,692 |
| 2024-11-25 | 38.88 | 39.4 | 37.9 | 38.84 | +0.36% | 14,959 | 57,629,787 |
| 2024-11-22 | 41.5 | 41.8 | 38.69 | 38.7 | -7.42% | 21,528 | 86,547,389 |
| 2024-11-21 | 41.43 | 42.14 | 41.06 | 41.8 | -0.21% | 15,809 | 65,750,177 |
| 2024-11-20 | 40.53 | 42.44 | 39.89 | 41.89 | +3.1% | 24,913 | 103,300,552 |
| 2024-11-19 | 38.91 | 41.24 | 38.91 | 40.63 | +4.39% | 22,953 | 92,205,602 |
| 2024-11-18 | 40.8 | 41.3 | 38.62 | 38.92 | -4.96% | 26,439 | 104,652,275 |
| 2024-11-15 | 42.7 | 43.45 | 40.71 | 40.95 | -4.72% | 26,381 | 110,475,813 |
| 2024-11-14 | 45.77 | 45.81 | 42.8 | 42.98 | -6.65% | 28,625 | 126,027,688 |
| 2024-11-13 | 47.5 | 47.95 | 45.05 | 46.04 | -3.88% | 32,406 | 149,198,649 |
| 2024-11-12 | 47.11 | 47.93 | 46.33 | 47.9 | +0.34% | 38,745 | 182,343,938 |
| 2024-11-11 | 42.03 | 50.13 | 41.77 | 47.74 | +10.59% | 61,614 | 282,848,003 |
| 2024-11-08 | 39.79 | 44.99 | 39.77 | 43.17 | +9.88% | 60,027 | 255,917,707 |
| 2024-11-07 | 38.7 | 39.29 | 37.9 | 39.29 | +0.64% | 28,669 | 111,008,510 |
| 2024-11-06 | 38.58 | 39.93 | 38 | 39.04 | +0.88% | 41,051 | 160,720,300 |
| 2024-11-05 | 37.41 | 38.97 | 37.01 | 38.7 | +2.9% | 29,057 | 111,034,187 |
| 2024-11-04 | 37 | 38.18 | 36.71 | 37.61 | +1.43% | 16,944 | 63,635,861 |
| 2024-11-01 | 38.61 | 38.95 | 36 | 37.08 | -4.21% | 32,859 | 122,586,720 |
| 2024-10-31 | 38.5 | 38.98 | 37.8 | 38.71 | +0.34% | 29,855 | 114,714,406 |
| 2024-10-30 | 39.2 | 39.87 | 38 | 38.58 | -2.13% | 27,690 | 107,256,416 |
| 2024-10-29 | 41.4 | 42.58 | 39.41 | 39.42 | -6.14% | 40,220 | 163,823,493 |
| 2024-10-28 | 40.35 | 44.4 | 39.69 | 42 | +4.09% | 50,529 | 213,663,964 |
| 2024-10-25 | 37.95 | 41.49 | 37.03 | 40.35 | +6.52% | 49,649 | 194,917,779 |
| 2024-10-24 | 37.19 | 38.59 | 37.15 | 37.88 | +0.5% | 22,530 | 85,501,691 |
| 2024-10-23 | 38.78 | 38.79 | 37.5 | 37.69 | -2.86% | 32,274 | 122,383,069 |
| 2024-10-22 | 39.81 | 40.27 | 38 | 38.8 | -3.65% | 42,562 | 165,703,202 |
| 2024-10-21 | 39.5 | 40.88 | 38.91 | 40.27 | +2.26% | 50,067 | 199,850,865 |
| 2024-10-18 | 36 | 40.78 | 35.33 | 39.38 | +9.24% | 56,559 | 216,798,659 |
| 2024-10-17 | 35.9 | 37.1 | 35.84 | 36.05 | +0.78% | 29,017 | 105,723,193 |
| 2024-10-16 | 34.8 | 36.74 | 34.8 | 35.77 | -1.73% | 26,558 | 95,424,651 |
| 2024-10-15 | 36.69 | 38.78 | 36.4 | 36.4 | -3.27% | 45,894 | 172,070,635 |
| 2024-10-14 | 36.2 | 37.86 | 33.83 | 37.63 | +3.81% | 58,291 | 207,749,147 |
| 2024-10-11 | 37.8 | 39.8 | 35.6 | 36.25 | -7.05% | 65,399 | 241,574,209 |
| 2024-10-10 | 41.08 | 43.78 | 37 | 39 | -15.03% | 106,225 | 427,857,980 |
| 2024-10-09 | 43.73 | 45.98 | 41.62 | 45.9 | +19.78% | 145,790 | 653,239,104 |
| 2024-10-08 | 38.32 | 38.32 | 38.32 | 38.32 | +20.01% | 10,323 | 39,558,311 |
| 2024-09-30 | 28.52 | 31.93 | 28.2 | 31.93 | +19.99% | 74,423 | 224,079,770 |
| 2024-09-27 | 25.13 | 27.48 | 25.01 | 26.61 | +7.86% | 53,534 | 139,301,666 |
| 2024-09-26 | 23.9 | 24.67 | 23.68 | 24.67 | +1.69% | 50,255 | 121,344,284 |
| 2024-09-25 | 24.58 | 25.09 | 24.26 | 24.26 | -0.04% | 64,709 | 159,549,923 |
| 2024-09-24 | 23.38 | 24.56 | 23.38 | 24.27 | +2.84% | 53,066 | 127,140,246 |
| 2024-09-23 | 24.5 | 25.15 | 23.6 | 23.6 | +0.81% | 58,053 | 141,942,382 |
| 2024-09-20 | 23.37 | 23.68 | 23.05 | 23.41 | +0.3% | 31,641 | 73,870,731 |
| 2024-09-19 | 23.15 | 23.83 | 22.9 | 23.34 | +1.7% | 36,196 | 84,712,723 |
| 2024-09-18 | 23.67 | 23.76 | 22.52 | 22.95 | -3.57% | 37,292 | 85,738,973 |
| 2024-09-13 | 23.32 | 24.28 | 22.98 | 23.8 | +2.06% | 57,168 | 135,010,287 |
| 2024-09-12 | 24.39 | 24.55 | 23.32 | 23.32 | -3.76% | 54,000 | 129,192,019 |
| 2024-09-11 | 24.6 | 24.74 | 23.92 | 24.23 | -4.12% | 66,845 | 162,563,043 |
| 2024-09-10 | 27.07 | 27.48 | 25.19 | 25.27 | -4.89% | 83,763 | 216,215,684 |
| 2024-09-09 | 26 | 29.19 | 25.7 | 26.57 | +4.81% | 125,301 | 340,849,565 |
| 2024-09-06 | 25.28 | 26.02 | 25.13 | 25.35 | -1.05% | 69,211 | 176,648,750 |
| 2024-09-05 | 27.22 | 27.22 | 25.12 | 25.62 | -5.95% | 106,712 | 275,735,860 |
| 2024-09-04 | 26.51 | 28.66 | 26.25 | 27.24 | +0.93% | 127,541 | 350,657,159 |
| 2024-09-03 | 30.55 | 32 | 26.31 | 26.99 | +41.61% | 189,054 | 527,712,687 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：