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 |
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：