股票概览
35.7
-2.14%
-0.78
37
开盘价
37.2
最高价
35.6
最低价
27,994
成交量
数据更新至: 2025-03-25
技术指标
36.63
MA5 (5日均线)
36.67
MA10 (10日均线)
35.36
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 | 37 | 37.2 | 35.6 | 35.7 | -2.14% | 27,994 | 101,226,920 |
| 2025-03-24 | 35.92 | 36.59 | 35.51 | 36.48 | +1.14% | 50,969 | 184,071,591 |
| 2025-03-21 | 37 | 37.14 | 35.99 | 36.07 | -2.09% | 61,365 | 223,001,460 |
| 2025-03-20 | 38.1 | 38.3 | 36.7 | 36.84 | -3.21% | 60,515 | 224,477,873 |
| 2025-03-19 | 38.29 | 38.88 | 37.26 | 38.06 | +0.69% | 59,374 | 225,019,771 |
| 2025-03-18 | 37.4 | 38.09 | 36.96 | 37.8 | +0.37% | 66,445 | 250,288,215 |
| 2025-03-17 | 36.39 | 37.8 | 36.1 | 37.66 | +4.9% | 114,160 | 424,411,063 |
| 2025-03-14 | 35.9 | 36.29 | 34.91 | 35.9 | +0.03% | 54,964 | 196,772,066 |
| 2025-03-13 | 36.68 | 37.15 | 35.28 | 35.89 | -1.13% | 56,806 | 204,330,776 |
| 2025-03-12 | 37.09 | 37.18 | 36 | 36.3 | -1.81% | 73,322 | 268,957,524 |
| 2025-03-11 | 36.76 | 37.25 | 35.15 | 36.97 | -0.88% | 118,055 | 427,705,968 |
| 2025-03-10 | 36 | 37.66 | 36 | 37.3 | +6.36% | 120,270 | 443,964,094 |
| 2025-03-07 | 33.53 | 35.67 | 33.4 | 35.07 | +6.14% | 106,452 | 370,849,845 |
| 2025-03-06 | 33.4 | 33.9 | 32.73 | 33.04 | -0.27% | 63,992 | 212,536,029 |
| 2025-03-05 | 32.84 | 33.29 | 32.5 | 33.13 | +1.19% | 54,023 | 177,597,204 |
| 2025-03-04 | 31.99 | 33.15 | 31.7 | 32.74 | +1.8% | 84,464 | 276,814,166 |
| 2025-03-03 | 32.3 | 33.56 | 31.14 | 32.16 | +0.59% | 100,528 | 326,665,616 |
| 2025-02-28 | 33.5 | 33.58 | 31.81 | 31.97 | -4.14% | 91,427 | 296,695,641 |
| 2025-02-27 | 34.71 | 34.71 | 32.6 | 33.35 | -3.95% | 148,157 | 495,493,577 |
| 2025-02-26 | 33.69 | 34.97 | 33.33 | 34.72 | +4.8% | 143,925 | 493,092,226 |
| 2025-02-25 | 31.69 | 34.06 | 31.48 | 33.13 | +3.21% | 145,854 | 477,243,654 |
| 2025-02-24 | 30.9 | 32.81 | 30.88 | 32.1 | +7.54% | 212,452 | 677,011,481 |
| 2025-02-21 | 28.1 | 30.12 | 27.99 | 29.85 | +7.34% | 162,208 | 471,657,547 |
| 2025-02-20 | 27.4 | 28.06 | 26.9 | 27.81 | +2.54% | 119,555 | 328,406,095 |
| 2025-02-19 | 25.9 | 27.15 | 25.9 | 27.12 | +4.87% | 114,405 | 304,821,730 |
| 2025-02-18 | 26.2 | 26.7 | 25.71 | 25.86 | -2.16% | 140,291 | 368,376,268 |
| 2025-02-17 | 24.62 | 27.09 | 24.62 | 26.43 | +7.31% | 245,067 | 648,779,459 |
| 2025-02-14 | 24.51 | 24.88 | 24.32 | 24.63 | +0.24% | 38,339 | 94,183,492 |
| 2025-02-13 | 25.02 | 25.34 | 24.57 | 24.57 | -1.72% | 53,649 | 133,265,947 |
| 2025-02-12 | 24.69 | 25.39 | 24.54 | 25 | +1.42% | 57,507 | 143,409,117 |
| 2025-02-11 | 24.7 | 24.85 | 24.5 | 24.65 | -0.36% | 29,900 | 73,765,318 |
| 2025-02-10 | 25.05 | 25.05 | 24.41 | 24.74 | -0.8% | 60,101 | 147,964,640 |
| 2025-02-07 | 25.27 | 25.75 | 24.83 | 24.94 | -1.27% | 73,831 | 187,153,510 |
| 2025-02-06 | 24.4 | 25.27 | 24.25 | 25.26 | +3.52% | 44,643 | 111,606,226 |
| 2025-02-05 | 24.81 | 24.94 | 24.14 | 24.4 | -1.13% | 29,151 | 71,205,837 |
| 2025-01-27 | 25.26 | 25.38 | 24.64 | 24.68 | -2.3% | 29,222 | 72,846,043 |
| 2025-01-24 | 24.33 | 25.26 | 24.33 | 25.26 | +3.02% | 42,205 | 105,220,543 |
| 2025-01-23 | 24.87 | 25.01 | 24.44 | 24.52 | -0.77% | 28,367 | 70,179,192 |
| 2025-01-22 | 24.51 | 25.05 | 24.51 | 24.71 | -0.24% | 25,491 | 63,142,808 |
| 2025-01-21 | 24.76 | 24.89 | 24.31 | 24.77 | +0.53% | 25,443 | 62,525,883 |
| 2025-01-20 | 24.75 | 24.98 | 24.5 | 24.64 | +0.33% | 23,208 | 57,312,912 |
| 2025-01-17 | 23.9 | 24.75 | 23.86 | 24.56 | +2.68% | 42,264 | 103,180,784 |
| 2025-01-16 | 24.19 | 24.36 | 23.7 | 23.92 | +0.08% | 28,989 | 69,671,496 |
| 2025-01-15 | 23.97 | 24.18 | 23.63 | 23.9 | -0.25% | 24,872 | 59,585,614 |
| 2025-01-14 | 23.1 | 24.04 | 23.1 | 23.96 | +3.68% | 49,144 | 116,901,159 |
| 2025-01-13 | 23.32 | 23.51 | 22.93 | 23.11 | -1.99% | 32,768 | 75,957,631 |
| 2025-01-10 | 23.39 | 24.65 | 23.15 | 23.58 | +0.3% | 55,454 | 133,546,554 |
| 2025-01-09 | 23.47 | 24.05 | 23.41 | 23.51 | -0.21% | 25,100 | 59,437,278 |
| 2025-01-08 | 23.9 | 23.99 | 22.88 | 23.56 | -2.2% | 35,156 | 82,549,073 |
| 2025-01-07 | 23.48 | 24.1 | 23.47 | 24.09 | +2.73% | 23,953 | 57,229,609 |
| 2025-01-06 | 23.56 | 24.15 | 23.1 | 23.45 | -0.51% | 32,431 | 76,775,439 |
| 2025-01-03 | 24.73 | 24.9 | 23.51 | 23.57 | -4.73% | 43,849 | 105,981,717 |
| 2025-01-02 | 25.58 | 25.63 | 24.36 | 24.74 | -3.28% | 47,359 | 118,454,924 |
| 2024-12-31 | 26.29 | 26.58 | 25.57 | 25.58 | -2.29% | 58,050 | 151,033,864 |
| 2024-12-30 | 26.31 | 26.79 | 26.04 | 26.18 | -0.42% | 50,722 | 133,813,409 |
| 2024-12-27 | 26.6 | 26.69 | 26.21 | 26.29 | -0.94% | 45,001 | 118,993,822 |
| 2024-12-26 | 25.4 | 26.72 | 25.36 | 26.54 | +3.96% | 87,011 | 230,024,490 |
| 2024-12-25 | 25.65 | 26.18 | 25.3 | 25.53 | -1.62% | 27,310 | 69,942,450 |
| 2024-12-24 | 25.47 | 26 | 25.07 | 25.95 | +2.13% | 39,281 | 100,399,006 |
| 2024-12-23 | 26.2 | 26.27 | 25.28 | 25.41 | -3.02% | 40,991 | 105,090,842 |
| 2024-12-20 | 25.95 | 26.45 | 25.83 | 26.2 | +0.96% | 45,050 | 118,332,656 |
| 2024-12-19 | 25.36 | 26.1 | 25.35 | 25.95 | +0.54% | 36,766 | 94,813,809 |
| 2024-12-18 | 25.15 | 26.07 | 24.65 | 25.81 | +2.79% | 51,631 | 132,194,518 |
| 2024-12-17 | 25.85 | 26 | 24.98 | 25.11 | -2.9% | 49,841 | 126,835,574 |
| 2024-12-16 | 26.2 | 26.42 | 25.7 | 25.86 | -1.64% | 36,325 | 94,320,447 |
| 2024-12-13 | 26.55 | 26.67 | 26 | 26.29 | -1.17% | 46,639 | 122,657,964 |
| 2024-12-12 | 26.9 | 27 | 26.23 | 26.6 | -1.12% | 57,076 | 151,413,867 |
| 2024-12-11 | 25.87 | 26.99 | 25.56 | 26.9 | +3.66% | 91,716 | 241,937,383 |
| 2024-12-10 | 26.5 | 26.65 | 25.86 | 25.95 | +0.08% | 81,693 | 214,128,804 |
| 2024-12-09 | 25.01 | 26.75 | 25.01 | 25.93 | +3.89% | 95,593 | 248,633,862 |
| 2024-12-06 | 24.79 | 24.98 | 24.48 | 24.96 | +0.93% | 30,763 | 76,371,954 |
| 2024-12-05 | 24.49 | 24.85 | 24.42 | 24.73 | +0.77% | 28,790 | 71,066,243 |
| 2024-12-04 | 25 | 25.14 | 24.45 | 24.54 | -2.62% | 53,233 | 131,765,592 |
| 2024-12-03 | 25.61 | 25.8 | 24.95 | 25.2 | -1.6% | 52,247 | 131,743,022 |
| 2024-12-02 | 25.67 | 25.9 | 25.42 | 25.61 | -0.23% | 52,059 | 133,276,120 |
| 2024-11-29 | 24.95 | 25.76 | 24.72 | 25.67 | +2.39% | 53,676 | 136,202,185 |
| 2024-11-28 | 25.64 | 25.64 | 24.95 | 25.07 | -2.22% | 46,318 | 116,938,965 |
| 2024-11-27 | 25.15 | 25.75 | 24.52 | 25.64 | +0.94% | 50,965 | 128,193,394 |
| 2024-11-26 | 25.83 | 26.08 | 25.14 | 25.4 | -2.61% | 53,686 | 137,013,352 |
| 2024-11-25 | 25.05 | 26.11 | 24.91 | 26.08 | +4.45% | 80,748 | 206,496,956 |
| 2024-11-22 | 26.11 | 26.28 | 24.89 | 24.97 | -4.98% | 74,864 | 191,714,350 |
| 2024-11-21 | 25.88 | 26.8 | 25.67 | 26.28 | +1.15% | 95,539 | 250,271,462 |
| 2024-11-20 | 25.21 | 26.06 | 24.98 | 25.98 | +2.69% | 104,715 | 269,108,915 |
| 2024-11-19 | 23.23 | 25.48 | 23.23 | 25.3 | +8.96% | 103,202 | 253,006,828 |
| 2024-11-18 | 23.93 | 24 | 23.08 | 23.22 | -2.97% | 48,044 | 112,421,844 |
| 2024-11-15 | 24.31 | 24.77 | 23.88 | 23.93 | -1.89% | 54,119 | 131,965,563 |
| 2024-11-14 | 25.12 | 25.24 | 24.3 | 24.39 | -3.21% | 49,443 | 122,406,587 |
| 2024-11-13 | 25 | 25.39 | 24.59 | 25.2 | -0.2% | 55,392 | 138,560,303 |
| 2024-11-12 | 25.45 | 26.01 | 24.94 | 25.25 | -0.75% | 86,536 | 220,588,111 |
| 2024-11-11 | 24.48 | 25.44 | 24.38 | 25.44 | +3.92% | 84,845 | 212,740,249 |
| 2024-11-08 | 24.45 | 25.09 | 24.38 | 24.48 | +0.12% | 83,312 | 205,996,248 |
| 2024-11-07 | 25 | 25.01 | 24.21 | 24.45 | +0.91% | 93,111 | 228,406,381 |
| 2024-11-06 | 23.55 | 24.5 | 23.31 | 24.23 | +3.33% | 101,672 | 243,657,460 |
| 2024-11-05 | 22.76 | 23.51 | 22.75 | 23.45 | +3.03% | 62,230 | 144,320,106 |
| 2024-11-04 | 22.26 | 22.77 | 22.26 | 22.76 | +2.34% | 39,152 | 88,481,228 |
| 2024-11-01 | 23 | 23.02 | 22.06 | 22.24 | -3.18% | 61,275 | 137,819,564 |
| 2024-10-31 | 23 | 23.21 | 22.7 | 22.97 | -1.2% | 74,635 | 171,189,804 |
| 2024-10-30 | 23.81 | 23.82 | 23 | 23.25 | -3.45% | 101,124 | 235,464,722 |
| 2024-10-29 | 24.4 | 24.45 | 24.01 | 24.08 | -1.83% | 56,929 | 137,727,176 |
| 2024-10-28 | 24.89 | 25.09 | 24.04 | 24.53 | -1.33% | 87,594 | 213,011,995 |
| 2024-10-25 | 24.21 | 25.38 | 24.21 | 24.86 | +3.5% | 113,693 | 282,494,124 |
| 2024-10-24 | 24 | 24.72 | 23.95 | 24.02 | -0.04% | 56,601 | 136,644,140 |
| 2024-10-23 | 24.25 | 24.54 | 23.92 | 24.03 | -1.8% | 71,128 | 172,531,350 |
| 2024-10-22 | 24.22 | 24.79 | 23.85 | 24.47 | +1.03% | 82,154 | 200,206,391 |
| 2024-10-21 | 24.28 | 24.68 | 23.91 | 24.22 | +0.58% | 104,247 | 253,027,961 |
| 2024-10-18 | 23.6 | 24.52 | 23.58 | 24.08 | +1.6% | 83,957 | 203,536,505 |
| 2024-10-17 | 23.5 | 24.43 | 23.5 | 23.7 | +1.41% | 63,982 | 153,605,779 |
| 2024-10-16 | 23.3 | 23.77 | 23.11 | 23.37 | -1.43% | 45,023 | 105,483,668 |
| 2024-10-15 | 24 | 24.57 | 23.68 | 23.71 | -1.82% | 59,692 | 143,931,039 |
| 2024-10-14 | 23.78 | 24.29 | 23.23 | 24.15 | +0.46% | 106,947 | 255,072,384 |
| 2024-10-11 | 26.48 | 26.48 | 23.82 | 24.04 | -9.18% | 144,627 | 359,328,372 |
| 2024-10-10 | 26.42 | 27.6 | 26.2 | 26.47 | +2.2% | 106,230 | 285,491,560 |
| 2024-10-09 | 27.17 | 27.67 | 25.56 | 25.9 | -8.03% | 136,398 | 364,733,309 |
| 2024-10-08 | 29.38 | 29.39 | 26.21 | 28.16 | +5.11% | 207,237 | 573,153,751 |
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：