股票概览
34.57
-0.83%
-0.29
35.23
开盘价
35.29
最高价
34.16
最低价
14,181
成交量
数据更新至: 2025-03-25
技术指标
36.39
MA5 (5日均线)
37.48
MA10 (10日均线)
39.00
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 | 35.23 | 35.29 | 34.16 | 34.57 | -0.83% | 14,181 | 49,122,615 |
| 2025-03-24 | 36.27 | 36.49 | 33.9 | 34.86 | -3.89% | 37,847 | 131,942,122 |
| 2025-03-21 | 37.76 | 37.77 | 35.79 | 36.27 | -4% | 39,381 | 144,396,732 |
| 2025-03-20 | 38.1 | 38.71 | 37.54 | 37.78 | -1.74% | 39,483 | 150,255,891 |
| 2025-03-19 | 38.96 | 39.38 | 38.19 | 38.45 | -1.61% | 40,107 | 155,350,400 |
| 2025-03-18 | 38.19 | 39.77 | 37.9 | 39.08 | +2.79% | 58,847 | 227,406,795 |
| 2025-03-17 | 37.8 | 38.3 | 37 | 38.02 | -0.24% | 37,356 | 140,820,702 |
| 2025-03-14 | 37.28 | 38.87 | 36.51 | 38.11 | +1.55% | 60,165 | 225,548,202 |
| 2025-03-13 | 40 | 40.9 | 36.8 | 37.53 | -6.48% | 77,266 | 296,042,616 |
| 2025-03-12 | 37.95 | 41.98 | 37.8 | 40.13 | +6.79% | 98,234 | 393,105,106 |
| 2025-03-11 | 38.13 | 38.64 | 37 | 37.58 | -3.12% | 56,370 | 212,443,587 |
| 2025-03-10 | 39.01 | 39.39 | 38.26 | 38.79 | -0.56% | 43,606 | 168,858,303 |
| 2025-03-07 | 39.5 | 40.38 | 38.66 | 39.01 | -2.72% | 52,236 | 206,293,490 |
| 2025-03-06 | 39.61 | 40.98 | 39.01 | 40.1 | +1.11% | 61,793 | 248,862,298 |
| 2025-03-05 | 38.31 | 39.66 | 37.85 | 39.66 | +2.19% | 61,224 | 237,398,239 |
| 2025-03-04 | 37.8 | 39.11 | 37.38 | 38.81 | +1.81% | 59,148 | 228,152,075 |
| 2025-03-03 | 41.19 | 41.48 | 37.8 | 38.12 | -7% | 90,505 | 353,782,325 |
| 2025-02-28 | 45.48 | 45.8 | 40.41 | 40.99 | -11.94% | 117,063 | 498,112,125 |
| 2025-02-27 | 45.6 | 48.6 | 43.73 | 46.55 | +1.9% | 143,968 | 665,206,240 |
| 2025-02-26 | 44.46 | 49.3 | 44.12 | 45.68 | +1.74% | 162,780 | 757,702,887 |
| 2025-02-25 | 43.9 | 46.2 | 43.41 | 44.9 | -3.75% | 117,011 | 523,698,827 |
| 2025-02-24 | 44.44 | 47.44 | 42.23 | 46.65 | +3.41% | 149,279 | 675,437,683 |
| 2025-02-21 | 44.21 | 46.51 | 43.8 | 45.11 | -0.68% | 133,239 | 598,358,836 |
| 2025-02-20 | 42.6 | 47 | 42.17 | 45.42 | +6.3% | 183,730 | 815,008,412 |
| 2025-02-19 | 38.98 | 42.98 | 38.59 | 42.73 | +11.48% | 144,384 | 596,283,457 |
| 2025-02-18 | 40.49 | 40.78 | 38.27 | 38.33 | -5.92% | 71,932 | 284,200,937 |
| 2025-02-17 | 39.8 | 40.95 | 38.8 | 40.74 | +2.75% | 83,682 | 333,897,658 |
| 2025-02-14 | 40.4 | 40.99 | 39.38 | 39.65 | -2.39% | 80,156 | 319,716,729 |
| 2025-02-13 | 42.71 | 43.13 | 40.25 | 40.62 | -4.6% | 91,438 | 378,690,943 |
| 2025-02-12 | 41.89 | 43.56 | 41 | 42.58 | -0.07% | 93,822 | 396,172,990 |
| 2025-02-11 | 43 | 44.4 | 42.37 | 42.61 | -2.16% | 92,718 | 398,808,109 |
| 2025-02-10 | 43.6 | 43.6 | 42.09 | 43.55 | -1.91% | 102,668 | 441,244,761 |
| 2025-02-07 | 44.29 | 45.96 | 42.81 | 44.4 | -0.09% | 138,216 | 614,174,619 |
| 2025-02-06 | 41.28 | 45.04 | 40.66 | 44.44 | +7.81% | 118,706 | 519,566,052 |
| 2025-02-05 | 39.9 | 42.48 | 38.93 | 41.22 | +5.64% | 109,090 | 444,620,920 |
| 2025-01-27 | 43.4 | 44.3 | 38.88 | 39.02 | -10.07% | 118,365 | 479,308,985 |
| 2025-01-24 | 40.27 | 43.98 | 40.26 | 43.39 | +7.75% | 137,950 | 589,426,335 |
| 2025-01-23 | 42.76 | 44 | 40.2 | 40.27 | -4.8% | 124,062 | 524,421,712 |
| 2025-01-22 | 43.1 | 44.8 | 41.69 | 42.3 | -3.11% | 125,787 | 541,700,265 |
| 2025-01-21 | 40.06 | 44.1 | 40 | 43.66 | +8.93% | 134,882 | 566,111,981 |
| 2025-01-20 | 39.73 | 41.09 | 39.5 | 40.08 | +2.04% | 97,814 | 393,475,740 |
| 2025-01-17 | 37.88 | 40.3 | 37.88 | 39.28 | +2.32% | 92,519 | 365,943,216 |
| 2025-01-16 | 39.54 | 40.38 | 37.72 | 38.39 | -2.79% | 92,632 | 362,403,770 |
| 2025-01-15 | 39.92 | 40.97 | 39.28 | 39.49 | -2.06% | 103,809 | 413,865,978 |
| 2025-01-14 | 36.78 | 40.58 | 36.78 | 40.32 | +9.62% | 129,007 | 506,820,866 |
| 2025-01-13 | 37.02 | 39.25 | 36.5 | 36.78 | -3.62% | 99,613 | 376,434,620 |
| 2025-01-10 | 35.55 | 42 | 35.55 | 38.16 | +3.78% | 150,855 | 582,556,148 |
| 2025-01-09 | 33.9 | 37.77 | 33.76 | 36.77 | +6.8% | 123,116 | 437,109,901 |
| 2025-01-08 | 33.21 | 35.53 | 32.28 | 34.43 | +2.17% | 108,484 | 368,402,359 |
| 2025-01-07 | 33.07 | 33.82 | 32.14 | 33.7 | +3.37% | 59,466 | 197,092,419 |
| 2025-01-06 | 33.63 | 33.94 | 32.11 | 32.6 | -3.24% | 53,672 | 177,349,993 |
| 2025-01-03 | 36.56 | 36.96 | 32.73 | 33.69 | -8.65% | 96,710 | 331,067,574 |
| 2025-01-02 | 36 | 38.23 | 35 | 36.88 | +1.46% | 78,674 | 289,299,657 |
| 2024-12-31 | 39.3 | 40.5 | 36.2 | 36.35 | -7.79% | 94,125 | 361,111,649 |
| 2024-12-30 | 40.41 | 41.17 | 38.8 | 39.42 | -5.1% | 74,192 | 295,632,476 |
| 2024-12-27 | 41.52 | 42.58 | 40.04 | 41.54 | +0.05% | 104,061 | 430,133,124 |
| 2024-12-26 | 39.3 | 43.2 | 38.11 | 41.52 | +4.14% | 133,618 | 552,440,599 |
| 2024-12-25 | 39.15 | 41.91 | 38.28 | 39.87 | -1.56% | 107,073 | 421,897,673 |
| 2024-12-24 | 37 | 41.9 | 37 | 40.5 | +11.88% | 146,814 | 589,372,996 |
| 2024-12-23 | 39.79 | 39.79 | 36.01 | 36.2 | -8.47% | 97,987 | 367,614,134 |
| 2024-12-20 | 37.5 | 40.95 | 37.23 | 39.55 | +3.81% | 124,906 | 491,902,823 |
| 2024-12-19 | 34.87 | 39.22 | 34.87 | 38.1 | +7.54% | 128,432 | 482,768,229 |
| 2024-12-18 | 35.68 | 36.87 | 34.39 | 35.43 | +1.49% | 88,058 | 314,086,331 |
| 2024-12-17 | 37.54 | 37.96 | 34.8 | 34.91 | -8.06% | 91,842 | 330,086,731 |
| 2024-12-16 | 40.4 | 41.43 | 37.08 | 37.97 | -10.17% | 142,519 | 554,624,474 |
| 2024-12-13 | 41 | 45.39 | 40.6 | 42.27 | +2.4% | 172,905 | 750,523,682 |
| 2024-12-12 | 43.57 | 45.44 | 41.17 | 41.28 | -12.13% | 182,916 | 792,078,141 |
| 2024-12-11 | 43 | 51.4 | 41.22 | 46.98 | +9.66% | 297,413 | 1,335,696,628 |
| 2024-12-10 | 38.23 | 42.84 | 38.11 | 42.84 | +20% | 166,190 | 677,943,748 |
| 2024-12-09 | 29.76 | 35.7 | 29.76 | 35.7 | +20% | 128,571 | 436,825,365 |
| 2024-12-06 | 31.7 | 31.7 | 28.57 | 29.75 | -4.06% | 61,460 | 182,991,765 |
| 2024-12-05 | 29.9 | 31.73 | 29.08 | 31.01 | +2.95% | 75,654 | 231,061,999 |
| 2024-12-04 | 28.85 | 31.88 | 28.75 | 30.12 | +1.07% | 76,584 | 232,234,195 |
| 2024-12-03 | 29.59 | 32.18 | 29.56 | 29.8 | +4.23% | 110,520 | 338,084,293 |
| 2024-12-02 | 26.98 | 30.25 | 26.96 | 28.59 | +9.58% | 90,138 | 258,938,067 |
| 2024-11-29 | 24.86 | 26.2 | 24.32 | 26.09 | +5.2% | 37,141 | 94,987,596 |
| 2024-11-28 | 25.2 | 25.44 | 24.58 | 24.8 | -0.96% | 12,528 | 31,395,420 |
| 2024-11-27 | 24.26 | 25.1 | 23.64 | 25.04 | +3.34% | 12,969 | 31,705,068 |
| 2024-11-26 | 24.62 | 24.76 | 24.11 | 24.23 | -1.7% | 6,173 | 15,046,395 |
| 2024-11-25 | 24.68 | 24.68 | 23.93 | 24.65 | +1.86% | 11,270 | 27,444,751 |
| 2024-11-22 | 25.52 | 25.66 | 24.11 | 24.2 | -5.43% | 14,727 | 36,556,233 |
| 2024-11-21 | 25.89 | 26.43 | 25.16 | 25.59 | -2.25% | 15,183 | 39,059,735 |
| 2024-11-20 | 25.7 | 26.5 | 25.42 | 26.18 | +1.08% | 21,617 | 56,437,653 |
| 2024-11-19 | 24.38 | 25.9 | 24.12 | 25.9 | +7.42% | 18,397 | 45,824,170 |
| 2024-11-18 | 25.2 | 25.58 | 24 | 24.11 | -4.33% | 19,699 | 48,776,868 |
| 2024-11-15 | 26.2 | 26.76 | 25.16 | 25.2 | -4.15% | 17,302 | 44,732,291 |
| 2024-11-14 | 27.58 | 27.88 | 25.81 | 26.29 | -4.99% | 21,887 | 58,459,761 |
| 2024-11-13 | 28.5 | 28.5 | 26.57 | 27.67 | -3.59% | 36,048 | 98,423,386 |
| 2024-11-12 | 27.21 | 29.78 | 27.01 | 28.7 | +5.98% | 80,750 | 230,839,762 |
| 2024-11-11 | 25.38 | 27.36 | 25 | 27.08 | +6.7% | 40,684 | 108,178,820 |
| 2024-11-08 | 25.81 | 26.35 | 24.98 | 25.38 | -1.93% | 29,652 | 76,101,456 |
| 2024-11-07 | 25.2 | 26 | 24.88 | 25.88 | +1.89% | 27,508 | 69,687,808 |
| 2024-11-06 | 26.1 | 27.77 | 25.3 | 25.4 | -2.57% | 55,217 | 146,255,925 |
| 2024-11-05 | 26.19 | 26.33 | 24.88 | 26.07 | -0.5% | 50,899 | 130,468,306 |
| 2024-11-04 | 22.88 | 26.65 | 22.88 | 26.2 | +14.16% | 73,853 | 186,950,275 |
| 2024-11-01 | 22.57 | 23.89 | 22.3 | 22.95 | +1.82% | 23,723 | 54,908,409 |
| 2024-10-31 | 22.66 | 22.98 | 22.28 | 22.54 | -0.4% | 17,405 | 39,155,773 |
| 2024-10-30 | 22.33 | 23.6 | 22.33 | 22.63 | +1.34% | 17,110 | 39,339,625 |
| 2024-10-29 | 23.2 | 23.2 | 22.33 | 22.33 | -4.12% | 15,040 | 34,021,890 |
| 2024-10-28 | 22.57 | 23.5 | 22.02 | 23.29 | +3.97% | 22,999 | 52,818,398 |
| 2024-10-25 | 21.95 | 22.96 | 21.51 | 22.4 | +2.56% | 18,249 | 40,711,575 |
| 2024-10-24 | 22.34 | 22.44 | 21.48 | 21.84 | -2.15% | 14,979 | 32,771,698 |
| 2024-10-23 | 23 | 23 | 22.12 | 22.32 | -2.96% | 22,119 | 49,707,307 |
| 2024-10-22 | 22.09 | 24.8 | 20.8 | 23 | +3.14% | 58,327 | 131,575,041 |
| 2024-10-21 | 19.7 | 23.35 | 19.54 | 22.3 | +14.59% | 58,602 | 128,357,159 |
| 2024-10-18 | 18.6 | 19.96 | 18.5 | 19.46 | +4.01% | 16,519 | 31,743,971 |
| 2024-10-17 | 18.88 | 19.64 | 18.65 | 18.71 | -0.74% | 7,509 | 14,197,588 |
| 2024-10-16 | 18.72 | 19.08 | 18.58 | 18.85 | -0.53% | 6,742 | 12,674,828 |
| 2024-10-15 | 19.15 | 19.58 | 18.92 | 18.95 | -1.66% | 10,760 | 20,651,559 |
| 2024-10-14 | 19 | 19.27 | 18.45 | 19.27 | +1.8% | 14,322 | 27,092,962 |
| 2024-10-11 | 20.68 | 20.69 | 18.91 | 18.93 | -8.46% | 17,090 | 33,472,425 |
| 2024-10-10 | 21.8 | 21.87 | 20.39 | 20.68 | -2.82% | 17,972 | 37,853,584 |
| 2024-10-09 | 22.42 | 22.6 | 21.24 | 21.28 | -9.06% | 35,054 | 76,646,061 |
| 2024-10-08 | 24.9 | 24.9 | 22.09 | 23.4 | +9.86% | 49,454 | 115,406,526 |
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：