股票概览
32.36
-10.01%
-3.6
35.4
开盘价
36.16
最高价
32.36
最低价
264,972
成交量
数据更新至: 2025-03-25
技术指标
35.28
MA5 (5日均线)
36.87
MA10 (10日均线)
33.30
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 | 35.4 | 36.16 | 32.36 | 32.36 | -10.01% | 264,972 | 883,904,133 |
| 2025-03-24 | 35.26 | 35.96 | 33.83 | 35.96 | +0.98% | 281,306 | 974,117,572 |
| 2025-03-21 | 35.16 | 36.89 | 35.04 | 35.61 | +0.54% | 321,636 | 1,154,560,482 |
| 2025-03-20 | 36.74 | 37.29 | 35.37 | 35.42 | -4.35% | 307,647 | 1,115,147,788 |
| 2025-03-19 | 37.7 | 38.06 | 36.33 | 37.03 | -0.99% | 234,985 | 866,887,024 |
| 2025-03-18 | 38.15 | 40.01 | 36.8 | 37.4 | -5.98% | 394,942 | 1,495,758,157 |
| 2025-03-17 | 38.2 | 42.02 | 37.82 | 39.78 | +4.14% | 426,824 | 1,685,671,206 |
| 2025-03-14 | 38.01 | 39.47 | 36.27 | 38.2 | -5.21% | 457,199 | 1,714,008,221 |
| 2025-03-13 | 36.64 | 40.3 | 36.64 | 40.3 | +9.99% | 559,270 | 2,141,074,023 |
| 2025-03-12 | 35.59 | 36.64 | 35 | 36.64 | +10% | 286,963 | 1,045,216,363 |
| 2025-03-11 | 29.5 | 33.31 | 29.5 | 33.31 | +10.01% | 431,885 | 1,398,230,281 |
| 2025-03-10 | 30 | 31.48 | 29.39 | 30.28 | -1.11% | 218,074 | 658,120,138 |
| 2025-03-07 | 29.98 | 32.11 | 29.67 | 30.62 | +1.12% | 426,588 | 1,314,972,997 |
| 2025-03-06 | 28.8 | 30.28 | 28.8 | 30.28 | +9.99% | 145,362 | 430,638,714 |
| 2025-03-05 | 27.8 | 28.73 | 26.11 | 27.53 | +2.15% | 351,497 | 969,448,914 |
| 2025-03-04 | 25.58 | 27.1 | 25 | 26.95 | +1.62% | 282,040 | 737,912,747 |
| 2025-03-03 | 28.43 | 29.5 | 26.36 | 26.52 | -8.96% | 329,688 | 892,703,924 |
| 2025-02-28 | 29.6 | 30.62 | 28.6 | 29.13 | -5.73% | 274,195 | 801,441,047 |
| 2025-02-27 | 30.77 | 31.88 | 29.37 | 30.9 | -2.49% | 292,863 | 891,522,408 |
| 2025-02-26 | 32.64 | 32.87 | 30.17 | 31.69 | 0% | 369,502 | 1,161,035,109 |
| 2025-02-25 | 27.4 | 31.69 | 27.39 | 31.69 | +10% | 548,149 | 1,689,966,193 |
| 2025-02-24 | 26.86 | 28.81 | 26.5 | 28.81 | +10% | 153,387 | 434,005,408 |
| 2025-02-21 | 25.81 | 26.19 | 25.68 | 26.19 | +10% | 160,585 | 419,729,184 |
| 2025-02-20 | 23.28 | 24.88 | 23.28 | 23.81 | +4.84% | 269,591 | 649,896,470 |
| 2025-02-19 | 22 | 23.28 | 21.85 | 22.71 | +1.88% | 226,636 | 517,084,025 |
| 2025-02-18 | 23.82 | 23.97 | 22.16 | 22.29 | -9.46% | 304,380 | 694,016,115 |
| 2025-02-17 | 23.78 | 25.32 | 22.8 | 24.62 | +6.95% | 402,962 | 971,133,295 |
| 2025-02-14 | 20.92 | 23.02 | 20.48 | 23.02 | +9.99% | 373,445 | 814,039,682 |
| 2025-02-13 | 21.99 | 22.4 | 20.88 | 20.93 | -3.81% | 335,170 | 725,487,728 |
| 2025-02-12 | 20.01 | 21.76 | 20.01 | 21.76 | +10.01% | 153,760 | 325,180,804 |
| 2025-02-11 | 20.17 | 21.15 | 19.68 | 19.78 | -2.37% | 254,968 | 518,159,467 |
| 2025-02-10 | 19.15 | 20.35 | 19.14 | 20.26 | +5.36% | 286,708 | 567,090,710 |
| 2025-02-07 | 18.8 | 20.08 | 18.59 | 19.23 | +2.12% | 363,685 | 702,601,262 |
| 2025-02-06 | 19.06 | 19.34 | 18.57 | 18.83 | +0.37% | 210,652 | 397,779,270 |
| 2025-02-05 | 19.6 | 19.94 | 18.1 | 18.76 | -5.92% | 294,964 | 552,118,809 |
| 2025-01-27 | 21.01 | 21.43 | 19.58 | 19.94 | -8.32% | 264,528 | 532,308,021 |
| 2025-01-24 | 20.78 | 22.79 | 20.6 | 21.75 | +1.35% | 337,276 | 737,963,691 |
| 2025-01-23 | 22.22 | 22.79 | 20.88 | 21.46 | -3.46% | 350,220 | 757,252,197 |
| 2025-01-22 | 22.64 | 24 | 21.63 | 22.23 | -1.42% | 421,263 | 948,021,505 |
| 2025-01-21 | 21 | 22.55 | 20.81 | 22.55 | +10% | 495,949 | 1,068,125,066 |
| 2025-01-20 | 19.73 | 20.5 | 19.58 | 20.5 | +9.98% | 93,850 | 189,300,735 |
| 2025-01-17 | 17.75 | 18.88 | 17.2 | 18.64 | +4.66% | 271,478 | 493,120,315 |
| 2025-01-16 | 17.83 | 18.25 | 17.47 | 17.81 | -0.11% | 164,170 | 293,105,185 |
| 2025-01-15 | 18.65 | 18.73 | 17.75 | 17.83 | -4.29% | 199,106 | 360,511,542 |
| 2025-01-14 | 17.92 | 18.68 | 17.41 | 18.63 | +7.13% | 264,508 | 479,253,125 |
| 2025-01-13 | 17.66 | 18.15 | 16.84 | 17.39 | -6.51% | 345,594 | 603,326,875 |
| 2025-01-10 | 19.63 | 20.09 | 18.47 | 18.6 | +1.86% | 456,081 | 880,381,409 |
| 2025-01-09 | 17.9 | 19.27 | 17.8 | 18.26 | -2.72% | 449,235 | 832,644,964 |
| 2025-01-08 | 18 | 19.7 | 17.69 | 18.77 | +4.16% | 559,598 | 1,033,027,944 |
| 2025-01-07 | 16.5 | 18.02 | 16.4 | 18.02 | +10.01% | 197,223 | 345,162,059 |
| 2025-01-06 | 16.64 | 17.08 | 15.85 | 16.38 | -0.73% | 267,805 | 441,546,140 |
| 2025-01-03 | 17.01 | 17.8 | 16.29 | 16.5 | -5.71% | 340,255 | 578,251,502 |
| 2025-01-02 | 17.25 | 18.13 | 16.6 | 17.5 | +1.16% | 371,746 | 640,161,739 |
| 2024-12-31 | 18 | 19.02 | 16.55 | 17.3 | -5.46% | 595,694 | 1,055,312,915 |
| 2024-12-30 | 19 | 19.9 | 17.8 | 18.3 | -4.19% | 673,453 | 1,253,658,590 |
| 2024-12-27 | 18.94 | 20.37 | 17.77 | 19.1 | +3.13% | 851,512 | 1,634,272,689 |
| 2024-12-26 | 16.2 | 18.52 | 16.2 | 18.52 | +9.98% | 436,144 | 765,125,460 |
| 2024-12-25 | 15.31 | 16.84 | 15.31 | 16.84 | +9.99% | 875,100 | 1,448,765,388 |
| 2024-12-24 | 15.5 | 15.84 | 14.41 | 15.31 | +6.32% | 823,161 | 1,256,730,684 |
| 2024-12-23 | 14.09 | 14.4 | 14.07 | 14.4 | +10.01% | 113,487 | 162,456,283 |
| 2024-12-20 | 11.93 | 13.09 | 11.8 | 13.09 | +10% | 412,132 | 525,605,693 |
| 2024-12-19 | 11.31 | 12.09 | 11.27 | 11.9 | +3.39% | 125,341 | 147,493,313 |
| 2024-12-18 | 11.33 | 11.63 | 11.15 | 11.51 | +1.68% | 91,753 | 105,478,004 |
| 2024-12-17 | 11.77 | 11.8 | 11.26 | 11.32 | -4.07% | 100,950 | 115,869,705 |
| 2024-12-16 | 12.13 | 12.27 | 11.66 | 11.8 | -2.96% | 132,992 | 158,402,934 |
| 2024-12-13 | 12.52 | 12.57 | 12.16 | 12.16 | -4.03% | 135,760 | 167,094,215 |
| 2024-12-12 | 12.32 | 12.88 | 12.14 | 12.67 | +2.76% | 213,842 | 268,799,120 |
| 2024-12-11 | 12.22 | 12.34 | 12.1 | 12.33 | +0.57% | 109,566 | 133,923,309 |
| 2024-12-10 | 12.68 | 12.75 | 12.2 | 12.26 | -0.89% | 187,681 | 232,262,170 |
| 2024-12-09 | 12.73 | 12.89 | 12.17 | 12.37 | -2.9% | 176,649 | 221,000,267 |
| 2024-12-06 | 12.82 | 12.85 | 12.53 | 12.74 | -1.09% | 164,324 | 208,277,989 |
| 2024-12-05 | 12.8 | 12.89 | 12.48 | 12.88 | -0.16% | 227,945 | 289,023,805 |
| 2024-12-04 | 12.25 | 13.23 | 12.23 | 12.9 | +3.95% | 374,390 | 481,903,914 |
| 2024-12-03 | 12.35 | 12.42 | 12.02 | 12.41 | -0.16% | 186,080 | 227,873,944 |
| 2024-12-02 | 12.01 | 12.65 | 12.01 | 12.43 | +2.9% | 216,838 | 269,239,341 |
| 2024-11-29 | 12.13 | 12.29 | 11.88 | 12.08 | -0.58% | 201,126 | 243,214,031 |
| 2024-11-28 | 12.38 | 12.47 | 12.05 | 12.15 | -2.1% | 143,963 | 175,942,039 |
| 2024-11-27 | 12.41 | 12.53 | 11.95 | 12.41 | -0.64% | 194,828 | 238,298,052 |
| 2024-11-26 | 13.22 | 13.36 | 12.45 | 12.49 | -4.07% | 316,714 | 407,166,926 |
| 2024-11-25 | 11.84 | 13.02 | 11.71 | 13.02 | +9.97% | 259,441 | 326,592,653 |
| 2024-11-22 | 12.51 | 13 | 11.78 | 11.84 | -7.36% | 349,317 | 433,713,780 |
| 2024-11-21 | 13.17 | 13.42 | 12.5 | 12.78 | -3.11% | 365,625 | 468,834,075 |
| 2024-11-20 | 12.51 | 13.8 | 12.3 | 13.19 | +0.3% | 453,525 | 592,331,497 |
| 2024-11-19 | 13.15 | 14.85 | 13.15 | 13.15 | -9.99% | 537,960 | 730,198,308 |
| 2024-11-18 | 13.28 | 14.61 | 12.73 | 14.61 | +10.02% | 705,857 | 980,626,715 |
| 2024-11-15 | 11.95 | 13.28 | 11.6 | 13.28 | +10.02% | 455,274 | 584,673,854 |
| 2024-11-14 | 11 | 12.07 | 11 | 12.07 | +10.03% | 244,651 | 286,940,858 |
| 2024-11-13 | 10.96 | 11.21 | 10.7 | 10.97 | -0.18% | 97,693 | 106,800,252 |
| 2024-11-12 | 10.98 | 11.6 | 10.86 | 10.99 | +1.1% | 150,121 | 167,506,503 |
| 2024-11-11 | 11.01 | 11.01 | 10.6 | 10.87 | -0.91% | 118,481 | 127,807,877 |
| 2024-11-08 | 10.69 | 11.3 | 10.51 | 10.97 | +2.91% | 170,852 | 186,408,400 |
| 2024-11-07 | 10.32 | 10.68 | 10.17 | 10.66 | +2.7% | 92,480 | 96,933,301 |
| 2024-11-06 | 10.53 | 10.53 | 10.3 | 10.38 | -0.67% | 86,033 | 89,510,640 |
| 2024-11-05 | 10.38 | 10.55 | 10.28 | 10.45 | +0.77% | 89,556 | 93,224,386 |
| 2024-11-04 | 10.24 | 10.49 | 10.23 | 10.37 | +1.47% | 55,213 | 57,320,643 |
| 2024-11-01 | 10.6 | 10.69 | 10.13 | 10.22 | -4.13% | 87,510 | 90,597,574 |
| 2024-10-31 | 10.72 | 10.84 | 10.59 | 10.66 | -0.56% | 85,492 | 91,481,259 |
| 2024-10-30 | 11.01 | 11.11 | 10.56 | 10.72 | -0.92% | 78,506 | 84,457,048 |
| 2024-10-29 | 11.13 | 11.2 | 10.74 | 10.82 | -3.22% | 94,234 | 102,802,300 |
| 2024-10-28 | 10.99 | 11.33 | 10.99 | 11.18 | +1.82% | 126,168 | 140,638,290 |
| 2024-10-25 | 10.54 | 11.15 | 10.45 | 10.98 | +4.57% | 129,543 | 139,127,047 |
| 2024-10-24 | 10.31 | 10.62 | 10.29 | 10.5 | +1.06% | 71,818 | 75,256,237 |
| 2024-10-23 | 10.3 | 10.55 | 10.18 | 10.39 | +1.76% | 82,294 | 85,523,351 |
| 2024-10-22 | 10.06 | 10.28 | 9.99 | 10.21 | +1.39% | 76,899 | 78,345,116 |
| 2024-10-21 | 10.13 | 10.18 | 9.99 | 10.07 | +0.3% | 80,389 | 80,989,554 |
| 2024-10-18 | 9.9 | 10.15 | 9.86 | 10.04 | +1.21% | 84,284 | 84,503,144 |
| 2024-10-17 | 10 | 10.25 | 9.91 | 9.92 | -1.49% | 72,436 | 72,842,770 |
| 2024-10-16 | 10.04 | 10.34 | 9.76 | 10.07 | +1.41% | 102,882 | 104,108,311 |
| 2024-10-15 | 9.96 | 10.39 | 9.79 | 9.93 | -0.5% | 94,696 | 95,527,100 |
| 2024-10-14 | 9.65 | 10 | 9.63 | 9.98 | +3.1% | 76,690 | 75,549,422 |
| 2024-10-11 | 10.18 | 10.18 | 9.52 | 9.68 | -4.91% | 108,062 | 106,128,429 |
| 2024-10-10 | 10.3 | 10.6 | 10.11 | 10.18 | +0.49% | 121,527 | 125,893,717 |
| 2024-10-09 | 10.78 | 10.89 | 10.13 | 10.13 | -9.88% | 167,453 | 176,955,362 |
| 2024-10-08 | 11.3 | 11.32 | 10.3 | 11.24 | +9.13% | 262,145 | 284,229,473 |
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：