股票概览
35.71
-0.42%
-0.15
35.94
开盘价
36.49
最高价
35.48
最低价
64,506
成交量
数据更新至: 2025-03-25
技术指标
36.24
MA5 (5日均线)
36.65
MA10 (10日均线)
34.81
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 | 35.94 | 36.49 | 35.48 | 35.71 | -0.42% | 64,506 | 231,553,381 |
| 2025-03-24 | 36.18 | 36.78 | 35.49 | 35.86 | -0.83% | 117,298 | 422,273,730 |
| 2025-03-21 | 36.63 | 37.05 | 35.92 | 36.16 | -1.9% | 91,117 | 330,648,187 |
| 2025-03-20 | 36.88 | 37.75 | 36.73 | 36.86 | +0.66% | 107,129 | 399,201,315 |
| 2025-03-19 | 37 | 37.14 | 36.45 | 36.62 | -1.56% | 78,137 | 286,290,538 |
| 2025-03-18 | 36.8 | 37.46 | 36.8 | 37.2 | +1.11% | 120,362 | 447,586,279 |
| 2025-03-17 | 36.8 | 37.05 | 36.38 | 36.79 | -0.03% | 93,369 | 342,902,932 |
| 2025-03-14 | 37.68 | 37.79 | 36.67 | 36.8 | -1.08% | 140,207 | 518,896,310 |
| 2025-03-13 | 37.35 | 37.6 | 36.9 | 37.2 | -0.29% | 172,710 | 642,595,157 |
| 2025-03-12 | 35.12 | 37.89 | 34.72 | 37.31 | +6.57% | 286,395 | 1,044,671,986 |
| 2025-03-11 | 33.3 | 35.01 | 33.17 | 35.01 | +4.29% | 121,309 | 412,556,877 |
| 2025-03-10 | 33.05 | 33.6 | 32.88 | 33.57 | +1.63% | 94,168 | 313,666,909 |
| 2025-03-07 | 33.02 | 33.73 | 32.9 | 33.03 | +0.18% | 74,511 | 247,614,792 |
| 2025-03-06 | 32.89 | 33.13 | 32.57 | 32.97 | +1.23% | 88,148 | 289,889,690 |
| 2025-03-05 | 32.5 | 32.68 | 32.28 | 32.57 | -0.09% | 50,480 | 164,077,449 |
| 2025-03-04 | 32.62 | 32.74 | 32.35 | 32.6 | +0.03% | 65,071 | 211,987,615 |
| 2025-03-03 | 32.14 | 33.01 | 32.13 | 32.59 | +2% | 87,921 | 286,987,856 |
| 2025-02-28 | 32.4 | 32.86 | 31.9 | 31.95 | -2.05% | 81,738 | 263,984,656 |
| 2025-02-27 | 32.67 | 32.79 | 32.09 | 32.62 | -0.28% | 75,188 | 243,569,797 |
| 2025-02-26 | 32.7 | 33.5 | 32.49 | 32.71 | +0.15% | 96,681 | 317,875,046 |
| 2025-02-25 | 33.01 | 33.4 | 32.63 | 32.66 | -1.3% | 75,991 | 250,688,108 |
| 2025-02-24 | 33.35 | 33.96 | 32.96 | 33.09 | +0.12% | 88,150 | 293,833,295 |
| 2025-02-21 | 33.61 | 33.64 | 32.95 | 33.05 | -1.02% | 104,177 | 345,274,113 |
| 2025-02-20 | 33.13 | 34.08 | 32.9 | 33.39 | +1.3% | 127,353 | 427,648,248 |
| 2025-02-19 | 32.5 | 33.15 | 32.42 | 32.96 | +1.42% | 133,161 | 438,073,352 |
| 2025-02-18 | 32.23 | 32.91 | 32.08 | 32.5 | +0.81% | 99,467 | 324,585,194 |
| 2025-02-17 | 32.67 | 32.72 | 31.6 | 32.24 | -1.71% | 113,161 | 362,211,543 |
| 2025-02-14 | 32.8 | 33.1 | 32.5 | 32.8 | 0% | 108,553 | 355,691,900 |
| 2025-02-13 | 32.58 | 33.24 | 32.42 | 32.8 | +0.68% | 144,813 | 475,574,895 |
| 2025-02-12 | 31.7 | 32.87 | 31.62 | 32.58 | +2.26% | 128,226 | 413,895,300 |
| 2025-02-11 | 32 | 32.42 | 31.81 | 31.86 | -0.34% | 88,615 | 283,934,163 |
| 2025-02-10 | 32.3 | 32.68 | 31.7 | 31.97 | -1.02% | 120,273 | 386,112,105 |
| 2025-02-07 | 31.36 | 32.41 | 30.91 | 32.3 | +3.49% | 168,659 | 537,933,027 |
| 2025-02-06 | 30.39 | 31.3 | 30.14 | 31.21 | +2.7% | 132,982 | 410,269,370 |
| 2025-02-05 | 31.04 | 31.06 | 30 | 30.39 | -1.2% | 124,996 | 379,253,969 |
| 2025-01-27 | 30.37 | 31.31 | 30.15 | 30.76 | +2.02% | 130,376 | 402,293,675 |
| 2025-01-24 | 30.25 | 30.56 | 29.9 | 30.15 | +0.53% | 138,908 | 418,098,524 |
| 2025-01-23 | 30.68 | 31 | 29.91 | 29.99 | -0.43% | 153,797 | 465,602,166 |
| 2025-01-22 | 31.3 | 31.3 | 30.07 | 30.12 | -3.55% | 215,231 | 655,420,345 |
| 2025-01-21 | 32.4 | 32.5 | 30.7 | 31.23 | -3.61% | 287,196 | 900,262,101 |
| 2025-01-20 | 32.13 | 33.4 | 31.88 | 32.4 | -0.15% | 417,103 | 1,356,844,707 |
| 2025-01-17 | 32.45 | 32.45 | 32.45 | 32.45 | +10% | 69,792 | 226,476,435 |
| 2025-01-09 | 27.73 | 29.7 | 27.53 | 29.5 | +6.38% | 271,069 | 787,158,128 |
| 2025-01-08 | 28 | 28 | 27.2 | 27.73 | -0.86% | 96,011 | 264,985,389 |
| 2025-01-07 | 27.96 | 28.38 | 27.44 | 27.97 | +0.25% | 93,868 | 262,643,983 |
| 2025-01-06 | 27.27 | 28.38 | 27.27 | 27.9 | +2.69% | 130,289 | 363,340,277 |
| 2025-01-03 | 27.3 | 28.03 | 27.11 | 27.17 | -0.4% | 110,738 | 305,958,296 |
| 2025-01-02 | 27.73 | 27.9 | 27.1 | 27.28 | -1.62% | 74,503 | 205,079,025 |
| 2024-12-31 | 27.86 | 28.01 | 27.63 | 27.73 | -0.61% | 50,631 | 140,800,765 |
| 2024-12-30 | 27.73 | 28.07 | 27.62 | 27.9 | +0.61% | 62,978 | 175,578,686 |
| 2024-12-27 | 27.99 | 28.09 | 27.55 | 27.73 | -0.93% | 75,924 | 210,955,815 |
| 2024-12-26 | 28.29 | 28.45 | 27.69 | 27.99 | -0.5% | 64,987 | 182,089,325 |
| 2024-12-25 | 27.83 | 28.38 | 27.73 | 28.13 | +1.37% | 74,467 | 209,192,421 |
| 2024-12-24 | 27.07 | 27.77 | 27.05 | 27.75 | +2.82% | 79,987 | 220,537,664 |
| 2024-12-23 | 27.25 | 27.51 | 26.91 | 26.99 | -0.33% | 65,129 | 176,840,385 |
| 2024-12-20 | 27.07 | 27.38 | 26.95 | 27.08 | +0.04% | 46,085 | 125,144,845 |
| 2024-12-19 | 27 | 27.33 | 26.75 | 27.07 | -0.37% | 51,337 | 139,013,552 |
| 2024-12-18 | 27.28 | 27.48 | 27.12 | 27.17 | +0.22% | 34,451 | 93,984,144 |
| 2024-12-17 | 27.12 | 27.53 | 27 | 27.11 | -0.04% | 57,949 | 157,959,235 |
| 2024-12-16 | 27.72 | 27.8 | 27 | 27.12 | -2.02% | 81,181 | 221,090,468 |
| 2024-12-13 | 28.65 | 28.69 | 27.63 | 27.68 | -3.72% | 93,477 | 262,434,802 |
| 2024-12-12 | 28.15 | 28.85 | 28.04 | 28.75 | +2.2% | 73,871 | 210,550,641 |
| 2024-12-11 | 27.74 | 28.78 | 27.71 | 28.13 | +1.15% | 109,547 | 309,623,506 |
| 2024-12-10 | 28.51 | 28.67 | 27.75 | 27.81 | -0.39% | 118,225 | 332,535,026 |
| 2024-12-09 | 27.85 | 28.09 | 27.63 | 27.92 | +0.25% | 53,316 | 148,624,818 |
| 2024-12-06 | 27.59 | 28.06 | 27.49 | 27.85 | +0.8% | 81,068 | 225,038,246 |
| 2024-12-05 | 28.15 | 28.25 | 27.39 | 27.63 | -2.06% | 103,032 | 286,072,481 |
| 2024-12-04 | 28.65 | 28.65 | 28.08 | 28.21 | -0.95% | 61,609 | 174,121,363 |
| 2024-12-03 | 28.6 | 28.85 | 28.32 | 28.48 | +0.21% | 71,911 | 204,685,917 |
| 2024-12-02 | 28.7 | 28.82 | 28.31 | 28.42 | -1.18% | 92,097 | 262,773,956 |
| 2024-11-29 | 28.03 | 28.98 | 28 | 28.76 | +2.46% | 86,922 | 248,474,033 |
| 2024-11-28 | 28.49 | 28.52 | 27.93 | 28.07 | -1.09% | 44,191 | 124,655,031 |
| 2024-11-27 | 28 | 28.44 | 27.65 | 28.38 | +1.28% | 67,014 | 188,874,129 |
| 2024-11-26 | 28.34 | 28.5 | 28 | 28.02 | -0.92% | 47,299 | 133,372,590 |
| 2024-11-25 | 28.38 | 28.95 | 28.1 | 28.28 | +0.43% | 90,570 | 258,189,035 |
| 2024-11-22 | 29.27 | 29.52 | 28.13 | 28.16 | -4.19% | 98,817 | 283,453,476 |
| 2024-11-21 | 29.31 | 29.67 | 29.1 | 29.39 | +0.14% | 57,556 | 168,821,098 |
| 2024-11-20 | 29.59 | 29.93 | 29.32 | 29.35 | -0.84% | 78,073 | 230,598,563 |
| 2024-11-19 | 28.52 | 29.77 | 28.2 | 29.6 | +4.89% | 131,123 | 380,026,616 |
| 2024-11-18 | 29.07 | 29.14 | 28.05 | 28.22 | -2.52% | 116,721 | 334,230,808 |
| 2024-11-15 | 29.15 | 29.54 | 28.87 | 28.95 | -1.26% | 89,947 | 262,518,438 |
| 2024-11-14 | 30.48 | 30.68 | 29.27 | 29.32 | -3.81% | 169,974 | 506,983,956 |
| 2024-11-13 | 30 | 30.97 | 29.94 | 30.48 | +0.73% | 118,875 | 358,881,130 |
| 2024-11-12 | 30.32 | 31.75 | 30.12 | 30.26 | -0.33% | 208,767 | 646,018,308 |
| 2024-11-11 | 30.2 | 30.86 | 29.78 | 30.36 | -0.36% | 102,536 | 309,555,315 |
| 2024-11-08 | 31.01 | 31.5 | 30.2 | 30.47 | +0.46% | 133,588 | 411,039,002 |
| 2024-11-07 | 29.17 | 30.5 | 29 | 30.33 | +0.9% | 120,090 | 359,709,493 |
| 2024-11-06 | 30.4 | 31.63 | 29.88 | 30.06 | -0.76% | 172,787 | 531,145,586 |
| 2024-11-05 | 29.49 | 30.42 | 29.3 | 30.29 | +2.64% | 153,648 | 460,930,673 |
| 2024-11-04 | 29.59 | 29.69 | 29.02 | 29.51 | +0.68% | 81,201 | 237,583,554 |
| 2024-11-01 | 28.73 | 29.96 | 28.5 | 29.31 | +2.02% | 139,585 | 410,259,813 |
| 2024-10-31 | 28.81 | 28.95 | 28.37 | 28.73 | -0.45% | 97,682 | 279,283,568 |
| 2024-10-30 | 29.18 | 29.5 | 28.56 | 28.86 | -1.64% | 94,969 | 274,611,169 |
| 2024-10-29 | 28.46 | 29.63 | 28.37 | 29.34 | +3.02% | 181,572 | 529,233,440 |
| 2024-10-28 | 28.4 | 28.59 | 27.65 | 28.48 | +0.56% | 150,751 | 423,916,530 |
| 2024-10-25 | 27.86 | 28.73 | 27.75 | 28.32 | +1.22% | 124,739 | 352,359,832 |
| 2024-10-24 | 28 | 28.65 | 27.77 | 27.98 | -0.5% | 138,415 | 388,762,129 |
| 2024-10-23 | 27.98 | 28.72 | 27.66 | 28.12 | +0.54% | 148,731 | 419,023,417 |
| 2024-10-22 | 27.22 | 28.06 | 27.15 | 27.97 | +1.78% | 99,625 | 276,550,889 |
| 2024-10-21 | 27.2 | 28 | 27.02 | 27.48 | +1.4% | 128,486 | 353,222,074 |
| 2024-10-18 | 27.06 | 27.53 | 26.66 | 27.1 | +0.26% | 152,537 | 411,720,765 |
| 2024-10-17 | 27.58 | 28.01 | 26.97 | 27.03 | -0.7% | 82,583 | 226,555,002 |
| 2024-10-16 | 27.4 | 27.89 | 27.13 | 27.22 | -1.38% | 111,305 | 305,781,633 |
| 2024-10-15 | 27.55 | 28.6 | 27.16 | 27.6 | +0.36% | 233,318 | 651,969,130 |
| 2024-10-14 | 25.87 | 27.5 | 25.74 | 27.5 | +6.67% | 188,884 | 503,444,808 |
| 2024-10-11 | 26.12 | 26.39 | 25.53 | 25.78 | -1.3% | 159,386 | 413,638,445 |
| 2024-10-10 | 26.38 | 27.1 | 25.68 | 26.12 | +1.04% | 214,597 | 564,958,675 |
| 2024-10-09 | 27.82 | 27.82 | 25.62 | 25.85 | -8.82% | 279,490 | 746,118,554 |
| 2024-10-08 | 31.5 | 31.5 | 27.38 | 28.35 | -1.39% | 350,075 | 1,019,020,641 |
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：