股票概览
34.91
-2.68%
-0.96
36.01
开盘价
36.16
最高价
34.28
最低价
24,687
成交量
数据更新至: 2025-03-25
技术指标
38.46
MA5 (5日均线)
40.81
MA10 (10日均线)
40.33
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 | 36.01 | 36.16 | 34.28 | 34.91 | -2.68% | 24,687 | 86,296,683 |
| 2025-03-24 | 39.1 | 39.18 | 35.4 | 35.87 | -8.45% | 47,634 | 175,847,352 |
| 2025-03-21 | 40.5 | 40.71 | 38.37 | 39.18 | -3.9% | 25,795 | 101,586,593 |
| 2025-03-20 | 41.42 | 41.8 | 40.73 | 40.77 | -1.92% | 15,330 | 62,806,875 |
| 2025-03-19 | 42.18 | 42.44 | 41.46 | 41.57 | -1.61% | 16,034 | 67,089,127 |
| 2025-03-18 | 42 | 43 | 41.87 | 42.25 | -0.17% | 19,419 | 82,340,375 |
| 2025-03-17 | 43.95 | 44.5 | 41.9 | 42.32 | -3.38% | 23,976 | 102,630,639 |
| 2025-03-14 | 43.01 | 44.48 | 42.78 | 43.8 | +1.86% | 22,756 | 100,055,414 |
| 2025-03-13 | 44.22 | 44.88 | 42.39 | 43 | -3.2% | 31,500 | 136,751,611 |
| 2025-03-12 | 43.8 | 44.98 | 43.55 | 44.42 | +1.42% | 32,582 | 144,403,429 |
| 2025-03-11 | 41.48 | 44.49 | 41.01 | 43.8 | +5.52% | 47,438 | 202,572,538 |
| 2025-03-10 | 41.54 | 42.47 | 40.53 | 41.51 | +1.89% | 32,166 | 133,288,183 |
| 2025-03-07 | 42.91 | 43.99 | 40.51 | 40.74 | -3.18% | 64,535 | 270,889,740 |
| 2025-03-06 | 38.24 | 42.08 | 37.48 | 42.08 | +10.01% | 64,497 | 262,941,767 |
| 2025-03-05 | 39.45 | 39.74 | 37.47 | 38.25 | -3.02% | 29,657 | 113,492,208 |
| 2025-03-04 | 39.29 | 40.87 | 38.4 | 39.44 | +0.36% | 30,689 | 122,469,396 |
| 2025-03-03 | 38 | 40.6 | 37.88 | 39.3 | +3.15% | 40,712 | 162,130,149 |
| 2025-02-28 | 37.72 | 39.16 | 36.88 | 38.1 | +1.2% | 29,421 | 111,394,292 |
| 2025-02-27 | 37.59 | 38.35 | 37.23 | 37.65 | +0.13% | 16,349 | 61,603,107 |
| 2025-02-26 | 38.15 | 38.52 | 37.3 | 37.6 | -1.39% | 34,400 | 129,428,442 |
| 2025-02-25 | 37.23 | 39.2 | 37.19 | 38.13 | +0.05% | 38,176 | 145,998,502 |
| 2025-02-24 | 38.79 | 40.7 | 35.98 | 38.11 | -4.68% | 62,846 | 239,235,237 |
| 2025-02-21 | 39.8 | 40.4 | 38.66 | 39.98 | -0.45% | 26,209 | 103,943,618 |
| 2025-02-20 | 39.46 | 41.4 | 38.88 | 40.16 | +0.43% | 30,854 | 124,019,703 |
| 2025-02-19 | 41.1 | 42.6 | 38.99 | 39.99 | -4.28% | 45,198 | 181,797,708 |
| 2025-02-18 | 39.29 | 42.68 | 38.62 | 41.78 | +6.23% | 51,745 | 212,711,542 |
| 2025-02-17 | 38.44 | 39.33 | 37.47 | 39.33 | +2.29% | 23,482 | 90,670,495 |
| 2025-02-14 | 40.37 | 40.68 | 38 | 38.45 | -4.38% | 33,901 | 131,719,141 |
| 2025-02-13 | 41.02 | 41.44 | 40.2 | 40.21 | -1.9% | 21,857 | 88,717,502 |
| 2025-02-12 | 42 | 42.8 | 40.44 | 40.99 | -3.53% | 30,344 | 125,536,594 |
| 2025-02-11 | 43.92 | 43.98 | 41.72 | 42.49 | -4.28% | 29,986 | 127,065,053 |
| 2025-02-10 | 41.46 | 45.6 | 41.34 | 44.39 | +7.07% | 40,473 | 177,103,637 |
| 2025-02-07 | 40.67 | 42.45 | 40.53 | 41.46 | +2.04% | 21,530 | 89,734,094 |
| 2025-02-06 | 40.48 | 41.45 | 40.37 | 40.63 | +0.42% | 15,404 | 62,958,319 |
| 2025-02-05 | 41.51 | 41.57 | 39.8 | 40.46 | -1.41% | 16,734 | 67,736,121 |
| 2025-01-27 | 42.12 | 42.5 | 40.86 | 41.04 | -2.49% | 11,434 | 47,549,207 |
| 2025-01-24 | 40.2 | 42.93 | 40.13 | 42.09 | +4.78% | 23,549 | 98,547,699 |
| 2025-01-23 | 41.14 | 41.88 | 39.9 | 40.17 | -1.57% | 24,546 | 100,021,210 |
| 2025-01-22 | 42.32 | 43 | 39.88 | 40.81 | -3.84% | 33,663 | 137,427,998 |
| 2025-01-21 | 43.8 | 43.83 | 42.05 | 42.44 | -1.28% | 17,080 | 72,761,709 |
| 2025-01-20 | 43.3 | 44.49 | 42.11 | 42.99 | +0.94% | 19,860 | 86,361,832 |
| 2025-01-17 | 43.79 | 43.79 | 41.02 | 42.59 | -2.87% | 26,460 | 112,252,227 |
| 2025-01-16 | 45.3 | 45.3 | 43.09 | 43.85 | -1.9% | 18,270 | 80,044,024 |
| 2025-01-15 | 44.2 | 45.2 | 43.6 | 44.7 | +1.45% | 13,801 | 61,368,327 |
| 2025-01-14 | 42.53 | 44.45 | 42.12 | 44.06 | +3.67% | 16,868 | 73,673,927 |
| 2025-01-13 | 42.25 | 43.31 | 41 | 42.5 | -0.4% | 11,118 | 47,239,059 |
| 2025-01-10 | 43.83 | 46.1 | 42.6 | 42.67 | -2.36% | 22,900 | 101,536,252 |
| 2025-01-09 | 43.67 | 44.59 | 42.96 | 43.7 | -1.22% | 17,149 | 74,938,296 |
| 2025-01-08 | 42.89 | 44.26 | 42.01 | 44.24 | +3.78% | 23,780 | 103,083,656 |
| 2025-01-07 | 40.69 | 42.81 | 40.28 | 42.63 | +5.13% | 23,634 | 98,466,644 |
| 2025-01-06 | 43.2 | 43.35 | 40.1 | 40.55 | -6.03% | 30,133 | 124,136,421 |
| 2025-01-03 | 44.69 | 45.41 | 42.71 | 43.15 | -4.11% | 22,227 | 97,384,828 |
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：