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 |
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：