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 |
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：