股票概览
38
+2.59%
+0.96
36.97
开盘价
38.97
最高价
36.8
最低价
22,502
成交量
数据更新至: 2025-03-25
技术指标
37.67
MA5 (5日均线)
37.14
MA10 (10日均线)
36.04
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 | 36.97 | 38.97 | 36.8 | 38 | +2.59% | 22,502 | 85,681,476 |
| 2025-03-24 | 37.55 | 38.77 | 36.42 | 37.04 | -1.41% | 23,938 | 89,853,256 |
| 2025-03-21 | 38.28 | 39.32 | 37.5 | 37.57 | -1.49% | 26,491 | 101,650,548 |
| 2025-03-20 | 37.6 | 38.44 | 37.32 | 38.14 | +1.46% | 11,848 | 45,032,417 |
| 2025-03-19 | 37.64 | 37.96 | 37.33 | 37.59 | -0.21% | 9,741 | 36,679,096 |
| 2025-03-18 | 37.19 | 37.69 | 36.81 | 37.67 | +1.37% | 11,355 | 42,246,830 |
| 2025-03-17 | 36.48 | 37.17 | 36.36 | 37.16 | +2.31% | 12,129 | 44,723,754 |
| 2025-03-14 | 36.1 | 36.46 | 36.06 | 36.32 | +1.25% | 8,859 | 32,120,499 |
| 2025-03-13 | 36.07 | 36.3 | 35.38 | 35.87 | -0.55% | 7,729 | 27,618,383 |
| 2025-03-12 | 35.75 | 36.2 | 35.6 | 36.07 | +1.32% | 10,711 | 38,480,711 |
| 2025-03-11 | 36.58 | 37.48 | 35.02 | 35.6 | -1.79% | 17,050 | 61,195,675 |
| 2025-03-10 | 34.88 | 36.31 | 34.88 | 36.25 | +3.28% | 14,582 | 51,885,455 |
| 2025-03-07 | 35.11 | 35.35 | 34.91 | 35.1 | -0.37% | 7,393 | 25,971,307 |
| 2025-03-06 | 35.48 | 35.7 | 35.2 | 35.23 | -0.59% | 8,978 | 31,789,459 |
| 2025-03-05 | 35.13 | 35.44 | 34.9 | 35.44 | +0.88% | 8,108 | 28,533,668 |
| 2025-03-04 | 34.21 | 35.2 | 34.21 | 35.13 | +1.59% | 9,403 | 32,851,527 |
| 2025-03-03 | 34.2 | 35.06 | 34.2 | 34.58 | +0.9% | 10,477 | 36,317,151 |
| 2025-02-28 | 33.88 | 34.94 | 33.82 | 34.27 | +1% | 11,941 | 41,102,549 |
| 2025-02-27 | 33.88 | 34 | 33.42 | 33.93 | +0.12% | 5,777 | 19,477,682 |
| 2025-02-26 | 33.77 | 34.09 | 33.55 | 33.89 | +1.13% | 7,340 | 24,870,700 |
| 2025-02-25 | 33.32 | 33.88 | 33.21 | 33.51 | -0.27% | 6,155 | 20,685,310 |
| 2025-02-24 | 33.62 | 33.99 | 33.38 | 33.6 | -0.56% | 5,992 | 20,190,388 |
| 2025-02-21 | 33.92 | 33.99 | 33.49 | 33.79 | -0.03% | 4,979 | 16,765,242 |
| 2025-02-20 | 33.51 | 33.8 | 33.43 | 33.8 | +0.69% | 5,886 | 19,798,900 |
| 2025-02-19 | 32.91 | 33.57 | 32.76 | 33.57 | +2.1% | 5,291 | 17,622,146 |
| 2025-02-18 | 33.44 | 33.65 | 32.65 | 32.88 | -1.73% | 5,659 | 18,773,286 |
| 2025-02-17 | 33.31 | 33.6 | 33 | 33.46 | +0.48% | 6,053 | 20,192,564 |
| 2025-02-14 | 33.44 | 33.48 | 33.11 | 33.3 | -0.27% | 6,946 | 23,111,434 |
| 2025-02-13 | 34.28 | 34.4 | 33.39 | 33.39 | -2.91% | 9,410 | 31,789,959 |
| 2025-02-12 | 34.69 | 34.75 | 34.16 | 34.39 | -1.04% | 6,334 | 21,774,840 |
| 2025-02-11 | 34.78 | 34.93 | 34.42 | 34.75 | +0.35% | 7,107 | 24,650,716 |
| 2025-02-10 | 34.52 | 34.81 | 34.31 | 34.63 | +0.26% | 6,259 | 21,598,211 |
| 2025-02-07 | 34.79 | 35.18 | 34.2 | 34.54 | -0.8% | 10,302 | 35,810,316 |
| 2025-02-06 | 34.6 | 34.85 | 34.31 | 34.82 | +0.35% | 7,999 | 27,658,835 |
| 2025-02-05 | 35.35 | 35.76 | 34.52 | 34.7 | -1.87% | 9,360 | 32,677,946 |
| 2025-01-27 | 35.25 | 35.95 | 35.06 | 35.36 | +0.6% | 7,126 | 25,346,322 |
| 2025-01-24 | 34.8 | 35.27 | 34.76 | 35.15 | +0.34% | 6,384 | 22,373,307 |
| 2025-01-23 | 35.47 | 35.8 | 34.9 | 35.03 | -0.62% | 7,295 | 25,734,980 |
| 2025-01-22 | 35.32 | 35.65 | 35.09 | 35.25 | -0.68% | 6,267 | 22,143,406 |
| 2025-01-21 | 35.59 | 35.76 | 35.06 | 35.49 | +0.23% | 5,477 | 19,360,008 |
| 2025-01-20 | 34.9 | 35.59 | 34.9 | 35.41 | +1.32% | 10,096 | 35,713,132 |
| 2025-01-17 | 34.51 | 34.95 | 34.26 | 34.95 | +1.01% | 8,884 | 30,780,363 |
| 2025-01-16 | 35.12 | 35.66 | 34.35 | 34.6 | -0.46% | 14,250 | 49,865,103 |
| 2025-01-15 | 34.66 | 34.86 | 34.38 | 34.76 | +0.67% | 5,674 | 19,660,135 |
| 2025-01-14 | 33.12 | 34.59 | 32.97 | 34.53 | +4.76% | 7,919 | 26,916,094 |
| 2025-01-13 | 33.33 | 33.6 | 32.6 | 32.96 | -1.61% | 7,459 | 24,664,299 |
| 2025-01-10 | 33.67 | 34.16 | 33.4 | 33.5 | -1.06% | 5,335 | 18,046,318 |
| 2025-01-09 | 33.87 | 34.37 | 33.68 | 33.86 | -0.41% | 4,420 | 15,032,929 |
| 2025-01-08 | 33.38 | 34.17 | 32.7 | 34 | +1.86% | 7,090 | 23,772,103 |
| 2025-01-07 | 32.78 | 33.39 | 32.43 | 33.38 | +1.95% | 6,277 | 20,711,768 |
| 2025-01-06 | 32.33 | 32.97 | 31.46 | 32.74 | -0.46% | 7,542 | 24,511,518 |
| 2025-01-03 | 34.27 | 34.62 | 32.78 | 32.89 | -4.11% | 11,046 | 37,095,952 |
| 2025-01-02 | 34.92 | 35.4 | 33.92 | 34.3 | -1.78% | 10,446 | 36,231,311 |
| 2024-12-31 | 35.08 | 35.58 | 34.68 | 34.92 | -1.36% | 5,981 | 20,983,021 |
| 2024-12-30 | 35.31 | 35.73 | 34.82 | 35.4 | +0.28% | 7,787 | 27,619,347 |
| 2024-12-27 | 35.22 | 35.53 | 34.86 | 35.3 | +0.57% | 6,647 | 23,485,016 |
| 2024-12-26 | 34.54 | 35.7 | 34.53 | 35.1 | +0.86% | 11,461 | 40,418,225 |
| 2024-12-25 | 35.22 | 35.46 | 34.01 | 34.8 | -1.97% | 8,815 | 30,532,723 |
| 2024-12-24 | 34.68 | 35.98 | 34.68 | 35.5 | +2.36% | 7,897 | 27,910,938 |
| 2024-12-23 | 35.69 | 36.36 | 34.51 | 34.68 | -2.94% | 9,197 | 32,483,837 |
| 2024-12-20 | 34.58 | 36.06 | 34.23 | 35.73 | +3.33% | 7,518 | 26,688,172 |
| 2024-12-19 | 34.51 | 34.94 | 34.31 | 34.58 | -0.52% | 4,434 | 15,340,223 |
| 2024-12-18 | 34.49 | 35.16 | 34.15 | 34.76 | +0.32% | 8,704 | 30,122,582 |
| 2024-12-17 | 36.27 | 36.58 | 34.5 | 34.65 | -4.57% | 12,488 | 44,015,485 |
| 2024-12-16 | 35.91 | 36.98 | 35.89 | 36.31 | +0.17% | 9,428 | 34,467,903 |
| 2024-12-13 | 36.05 | 36.44 | 35.82 | 36.25 | -0.11% | 6,830 | 24,664,551 |
| 2024-12-12 | 36.02 | 36.44 | 35.89 | 36.29 | +0.78% | 5,424 | 19,621,639 |
| 2024-12-11 | 36.07 | 36.36 | 35.8 | 36.01 | -0.17% | 5,578 | 20,049,784 |
| 2024-12-10 | 36.6 | 36.8 | 36.04 | 36.07 | +0.11% | 8,532 | 31,040,154 |
| 2024-12-09 | 35.95 | 36.24 | 35.52 | 36.03 | +0.08% | 10,555 | 37,837,638 |
| 2024-12-06 | 36.55 | 36.79 | 35.75 | 36 | -1.83% | 14,450 | 52,199,160 |
| 2024-12-05 | 36.57 | 36.91 | 36.17 | 36.67 | +1.61% | 9,319 | 34,094,588 |
| 2024-12-04 | 36.23 | 36.75 | 35.95 | 36.09 | -0.82% | 9,244 | 33,450,738 |
| 2024-12-03 | 36.75 | 37.08 | 36 | 36.39 | -0.25% | 12,703 | 46,472,539 |
| 2024-12-02 | 36.19 | 37.78 | 35.98 | 36.48 | +0.19% | 13,857 | 50,666,391 |
| 2024-11-29 | 37.3 | 37.5 | 35.66 | 36.41 | -1.89% | 21,359 | 77,294,608 |
| 2024-11-28 | 35.08 | 37.88 | 35.02 | 37.11 | +5.19% | 28,672 | 105,769,335 |
| 2024-11-27 | 35.03 | 35.33 | 33.87 | 35.28 | +0.6% | 10,096 | 34,832,918 |
| 2024-11-26 | 35 | 35.77 | 34.82 | 35.07 | +0.03% | 11,002 | 38,791,849 |
| 2024-11-25 | 34.19 | 35.25 | 33.62 | 35.06 | +3.51% | 13,942 | 48,090,885 |
| 2024-11-22 | 35.06 | 35.4 | 33.82 | 33.87 | -3.39% | 10,129 | 35,066,640 |
| 2024-11-21 | 34.67 | 35.45 | 34.38 | 35.06 | +1.53% | 11,328 | 39,744,531 |
| 2024-11-20 | 33.97 | 34.79 | 33.62 | 34.53 | +1.68% | 10,430 | 35,783,133 |
| 2024-11-19 | 32.95 | 33.98 | 32.95 | 33.96 | +3.03% | 9,675 | 32,441,150 |
| 2024-11-18 | 33.9 | 34.14 | 32.7 | 32.96 | -3.14% | 11,710 | 39,108,497 |
| 2024-11-15 | 35.05 | 35.3 | 33.81 | 34.03 | -4.11% | 16,430 | 56,339,237 |
| 2024-11-14 | 34.67 | 36.28 | 34.58 | 35.49 | +2.37% | 25,825 | 91,781,592 |
| 2024-11-13 | 34.36 | 34.8 | 33.7 | 34.67 | +0.78% | 8,792 | 30,158,057 |
| 2024-11-12 | 34.44 | 35.14 | 34.13 | 34.4 | -0.06% | 14,265 | 49,450,654 |
| 2024-11-11 | 33.75 | 34.47 | 33.71 | 34.42 | +1.38% | 9,482 | 32,362,753 |
| 2024-11-08 | 34.58 | 34.58 | 33.64 | 33.95 | -0.73% | 12,068 | 41,154,376 |
| 2024-11-07 | 33.95 | 34.2 | 33.56 | 34.2 | +0.86% | 9,115 | 31,006,821 |
| 2024-11-06 | 34.3 | 34.65 | 33.7 | 33.91 | -1.02% | 11,406 | 38,936,147 |
| 2024-11-05 | 34.1 | 34.57 | 33.88 | 34.26 | +0.38% | 12,832 | 43,974,534 |
| 2024-11-04 | 33.1 | 34.5 | 33 | 34.13 | +1.94% | 14,802 | 50,256,308 |
| 2024-11-01 | 35.15 | 35.48 | 33.38 | 33.48 | -5.88% | 23,837 | 81,263,735 |
| 2024-10-31 | 35.04 | 35.8 | 34.6 | 35.57 | +1.51% | 22,429 | 79,296,631 |
| 2024-10-30 | 34.42 | 35.74 | 34.11 | 35.04 | +1.8% | 26,806 | 93,698,199 |
| 2024-10-29 | 35.39 | 36.39 | 34.36 | 34.42 | +1.74% | 49,637 | 175,244,495 |
| 2024-10-28 | 33.78 | 33.83 | 33.3 | 33.83 | +10.02% | 10,580 | 35,667,120 |
| 2024-10-25 | 30.34 | 30.94 | 30.21 | 30.75 | +1.35% | 10,100 | 30,973,510 |
| 2024-10-24 | 30.06 | 30.54 | 29.6 | 30.34 | +1.3% | 8,894 | 26,825,174 |
| 2024-10-23 | 30.33 | 30.35 | 29.79 | 29.95 | -1.58% | 10,992 | 33,037,237 |
| 2024-10-22 | 29.83 | 31.38 | 29.83 | 30.43 | +1.64% | 12,576 | 38,276,988 |
| 2024-10-21 | 29.78 | 30.3 | 29.7 | 29.94 | +1.11% | 14,762 | 44,220,831 |
| 2024-10-18 | 29.13 | 29.97 | 29.01 | 29.61 | +1.61% | 10,838 | 31,958,190 |
| 2024-10-17 | 29.28 | 29.92 | 28.93 | 29.14 | -0.14% | 8,892 | 26,194,557 |
| 2024-10-16 | 29.25 | 29.66 | 28.78 | 29.18 | -2.28% | 7,990 | 23,380,668 |
| 2024-10-15 | 30.54 | 30.76 | 29.84 | 29.86 | -2.26% | 8,924 | 27,001,103 |
| 2024-10-14 | 29.65 | 30.95 | 29.6 | 30.55 | +3.84% | 14,305 | 43,345,783 |
| 2024-10-11 | 30.7 | 30.7 | 29.32 | 29.42 | -3.45% | 11,899 | 35,483,399 |
| 2024-10-10 | 31.23 | 31.8 | 30.43 | 30.47 | -2.4% | 17,019 | 52,734,294 |
| 2024-10-09 | 31.8 | 33.26 | 31.11 | 31.22 | -5.05% | 30,120 | 96,784,692 |
| 2024-10-08 | 34 | 34.4 | 31.39 | 32.88 | +4.75% | 33,250 | 109,044,515 |
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：