股票概览
35.91
+0.03%
+0.01
35.99
开盘价
36.11
最高价
35.6
最低价
50,063
成交量
数据更新至: 2025-03-25
技术指标
36.34
MA5 (5日均线)
36.94
MA10 (10日均线)
37.92
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 | 35.99 | 36.11 | 35.6 | 35.91 | +0.03% | 50,063 | 179,329,479 |
| 2025-03-24 | 36.12 | 36.3 | 35.11 | 35.9 | -0.61% | 120,688 | 431,293,708 |
| 2025-03-21 | 36.74 | 36.9 | 35.94 | 36.12 | -1.66% | 114,277 | 414,961,249 |
| 2025-03-20 | 36.99 | 37.2 | 36.73 | 36.73 | -0.86% | 90,474 | 334,658,661 |
| 2025-03-19 | 37.48 | 37.59 | 36.92 | 37.05 | -1.41% | 104,605 | 388,856,530 |
| 2025-03-18 | 37.76 | 38.15 | 37.46 | 37.58 | -0.13% | 96,674 | 364,970,792 |
| 2025-03-17 | 37.63 | 37.9 | 37.37 | 37.63 | 0% | 103,560 | 389,895,611 |
| 2025-03-14 | 37 | 37.75 | 36.81 | 37.63 | +1.7% | 143,477 | 537,758,331 |
| 2025-03-13 | 37.86 | 37.95 | 36.55 | 37 | -2.17% | 176,674 | 655,089,695 |
| 2025-03-12 | 38.89 | 38.89 | 37.8 | 37.82 | -2.22% | 193,583 | 741,908,906 |
| 2025-03-11 | 38.5 | 39.1 | 38.38 | 38.68 | -1.38% | 137,437 | 530,659,537 |
| 2025-03-10 | 39.13 | 39.7 | 38.76 | 39.22 | +1.08% | 183,782 | 720,583,232 |
| 2025-03-07 | 39.05 | 39.45 | 38.42 | 38.8 | -1.42% | 166,923 | 649,349,443 |
| 2025-03-06 | 38.94 | 39.74 | 38.91 | 39.36 | +1.47% | 234,698 | 922,967,996 |
| 2025-03-05 | 38.34 | 40.2 | 38.08 | 38.79 | +1.17% | 235,585 | 921,291,299 |
| 2025-03-04 | 37.4 | 38.86 | 37.33 | 38.34 | +1.19% | 177,169 | 674,918,011 |
| 2025-03-03 | 37.74 | 38.82 | 36.95 | 37.89 | +0.4% | 200,042 | 759,704,548 |
| 2025-02-28 | 39.63 | 39.84 | 37.66 | 37.74 | -5.37% | 222,731 | 858,809,674 |
| 2025-02-27 | 40.4 | 40.5 | 39.01 | 39.88 | -1.26% | 247,378 | 983,078,301 |
| 2025-02-26 | 40.95 | 41 | 39.81 | 40.39 | -0.32% | 299,934 | 1,206,387,597 |
| 2025-02-25 | 38.5 | 40.96 | 38.33 | 40.52 | +3.98% | 519,181 | 2,077,146,015 |
| 2025-02-24 | 38.82 | 39.48 | 38.57 | 38.97 | +0.41% | 232,645 | 907,354,723 |
| 2025-02-21 | 38.01 | 39.13 | 37.62 | 38.81 | +2.05% | 273,803 | 1,054,419,808 |
| 2025-02-20 | 38.1 | 38.21 | 37.45 | 38.03 | -0.55% | 171,287 | 648,368,637 |
| 2025-02-19 | 36.95 | 38.28 | 36.8 | 38.24 | +3.6% | 227,346 | 859,442,274 |
| 2025-02-18 | 37.5 | 38.67 | 36.8 | 36.91 | -2.1% | 214,701 | 810,712,812 |
| 2025-02-17 | 37.37 | 38.26 | 37.36 | 37.7 | +0.91% | 164,257 | 620,646,828 |
| 2025-02-14 | 37.74 | 37.93 | 37.06 | 37.36 | -1.03% | 160,890 | 600,897,391 |
| 2025-02-13 | 38.91 | 38.95 | 37.75 | 37.75 | -3.6% | 204,656 | 780,976,298 |
| 2025-02-12 | 37.82 | 39.18 | 37.73 | 39.16 | +3.27% | 222,966 | 858,490,968 |
| 2025-02-11 | 38.69 | 38.69 | 37.65 | 37.92 | -2.17% | 150,831 | 571,848,761 |
| 2025-02-10 | 38.81 | 38.95 | 38.31 | 38.76 | -0.13% | 180,474 | 698,109,473 |
| 2025-02-07 | 38.45 | 39.59 | 38.24 | 38.81 | +0.52% | 235,712 | 917,957,501 |
| 2025-02-06 | 37 | 38.65 | 36.9 | 38.61 | +3.76% | 203,185 | 774,215,947 |
| 2025-02-05 | 37.32 | 37.76 | 37.03 | 37.21 | +1.39% | 120,881 | 451,842,552 |
| 2025-01-27 | 37.9 | 38.11 | 36.7 | 36.7 | -2.81% | 103,775 | 387,429,936 |
| 2025-01-24 | 36.97 | 37.9 | 36.84 | 37.76 | +1.94% | 124,686 | 468,529,309 |
| 2025-01-23 | 38.18 | 38.69 | 37.04 | 37.04 | -1.67% | 174,933 | 664,567,296 |
| 2025-01-22 | 37.67 | 38.05 | 37.41 | 37.67 | -0.63% | 100,945 | 380,856,130 |
| 2025-01-21 | 37.94 | 38.04 | 37.35 | 37.91 | +0.53% | 115,673 | 436,548,298 |
| 2025-01-20 | 37.99 | 38.16 | 37.54 | 37.71 | -0.11% | 116,187 | 439,403,256 |
| 2025-01-17 | 37.29 | 38.4 | 37.05 | 37.75 | +0.88% | 160,754 | 607,451,249 |
| 2025-01-16 | 37.9 | 38.42 | 37.07 | 37.42 | -0.29% | 142,778 | 538,218,655 |
| 2025-01-15 | 37.82 | 38.04 | 37.41 | 37.53 | -1.31% | 123,732 | 465,842,058 |
| 2025-01-14 | 36.8 | 38.14 | 36.23 | 38.03 | +3.91% | 204,296 | 764,655,089 |
| 2025-01-13 | 35.76 | 36.93 | 35.52 | 36.6 | +1.67% | 118,870 | 431,103,128 |
| 2025-01-10 | 36.65 | 37.53 | 36 | 36 | -2.01% | 141,547 | 521,958,856 |
| 2025-01-09 | 36.52 | 37.19 | 36.4 | 36.74 | +0.38% | 114,241 | 421,610,248 |
| 2025-01-08 | 36.51 | 37.19 | 35.27 | 36.6 | -0.62% | 162,208 | 588,754,187 |
| 2025-01-07 | 35.92 | 37.05 | 35.7 | 36.83 | +3.05% | 135,112 | 491,008,306 |
| 2025-01-06 | 35.98 | 36.65 | 35.45 | 35.74 | -0.67% | 121,680 | 437,354,119 |
| 2025-01-03 | 37.21 | 37.38 | 35.97 | 35.98 | -2.23% | 160,994 | 590,221,437 |
| 2025-01-02 | 38.5 | 38.75 | 36.3 | 36.8 | -4.64% | 190,791 | 714,336,892 |
| 2024-12-31 | 40.46 | 40.9 | 38.56 | 38.59 | -5.07% | 222,638 | 877,062,215 |
| 2024-12-30 | 40.8 | 41.33 | 39.81 | 40.65 | -1.14% | 147,025 | 598,359,506 |
| 2024-12-27 | 40.99 | 42.44 | 40.66 | 41.12 | +0.59% | 231,843 | 966,756,355 |
| 2024-12-26 | 40.26 | 41.46 | 40.13 | 40.88 | +1.11% | 160,338 | 658,753,233 |
| 2024-12-25 | 41.43 | 41.68 | 40.1 | 40.43 | -2.63% | 153,252 | 625,100,240 |
| 2024-12-24 | 41 | 41.57 | 40.15 | 41.52 | +1.39% | 175,743 | 719,127,765 |
| 2024-12-23 | 42.35 | 42.42 | 40.83 | 40.95 | -3.33% | 206,463 | 857,496,170 |
| 2024-12-20 | 40.75 | 43.3 | 40.62 | 42.36 | +3.75% | 297,767 | 1,255,618,848 |
| 2024-12-19 | 40.01 | 41.05 | 39.98 | 40.83 | +0.39% | 146,803 | 595,439,107 |
| 2024-12-18 | 40.3 | 41.09 | 39.85 | 40.67 | +1.37% | 150,866 | 611,895,108 |
| 2024-12-17 | 40.9 | 41.28 | 39.98 | 40.12 | -2.34% | 165,935 | 672,324,223 |
| 2024-12-16 | 42.19 | 42.58 | 40.7 | 41.08 | -2.24% | 238,922 | 993,962,419 |
| 2024-12-13 | 42.34 | 43.37 | 41.91 | 42.02 | -1.73% | 472,550 | 2,017,992,925 |
| 2024-12-12 | 42.2 | 42.9 | 41.6 | 42.76 | +1.04% | 255,537 | 1,082,729,575 |
| 2024-12-11 | 41.4 | 42.6 | 41.32 | 42.32 | +1.8% | 226,473 | 953,043,009 |
| 2024-12-10 | 43.08 | 43.25 | 41.45 | 41.57 | +0.41% | 258,122 | 1,091,712,045 |
| 2024-12-09 | 42 | 42.2 | 40.94 | 41.4 | -1.94% | 186,334 | 773,940,890 |
| 2024-12-06 | 42.05 | 42.7 | 40.96 | 42.22 | +0.84% | 264,759 | 1,111,695,323 |
| 2024-12-05 | 40.9 | 42.09 | 40.9 | 41.87 | +1.11% | 214,758 | 893,826,197 |
| 2024-12-04 | 43.38 | 43.45 | 41.18 | 41.41 | -1.76% | 384,868 | 1,625,898,191 |
| 2024-12-03 | 41.1 | 43.88 | 40.95 | 42.15 | +3.92% | 557,363 | 2,367,692,573 |
| 2024-12-02 | 39.13 | 40.6 | 38.91 | 40.56 | +3.39% | 287,474 | 1,150,324,632 |
| 2024-11-29 | 38.4 | 39.76 | 38.01 | 39.23 | +1.63% | 235,382 | 919,208,605 |
| 2024-11-28 | 39.2 | 39.55 | 38.5 | 38.6 | -1.51% | 187,857 | 732,056,574 |
| 2024-11-27 | 37.56 | 39.23 | 36.88 | 39.19 | +3.73% | 235,772 | 897,509,319 |
| 2024-11-26 | 38.17 | 38.49 | 37.75 | 37.78 | -1.28% | 145,144 | 552,882,805 |
| 2024-11-25 | 38.5 | 39.08 | 37.26 | 38.27 | +0.37% | 234,700 | 891,872,095 |
| 2024-11-22 | 40.02 | 40.78 | 38.12 | 38.13 | -4.77% | 289,822 | 1,144,680,027 |
| 2024-11-21 | 39.88 | 40.49 | 39.41 | 40.04 | -0.27% | 236,006 | 945,559,821 |
| 2024-11-20 | 40.05 | 40.43 | 39.4 | 40.15 | -0.12% | 271,823 | 1,086,329,382 |
| 2024-11-19 | 39 | 40.31 | 38.73 | 40.2 | +4.74% | 290,111 | 1,146,309,742 |
| 2024-11-18 | 40.55 | 40.95 | 38.12 | 38.38 | -5.35% | 322,843 | 1,264,811,797 |
| 2024-11-15 | 42.7 | 43.08 | 40.5 | 40.55 | -4.34% | 353,334 | 1,477,977,934 |
| 2024-11-14 | 44.5 | 44.65 | 42.33 | 42.39 | -5.17% | 339,772 | 1,471,703,962 |
| 2024-11-13 | 44.2 | 45.14 | 43.68 | 44.7 | -0.49% | 336,962 | 1,495,929,353 |
| 2024-11-12 | 45.66 | 47.25 | 44.15 | 44.92 | -2.96% | 565,674 | 2,575,169,207 |
| 2024-11-11 | 46.5 | 48.03 | 45.78 | 46.29 | +2.71% | 771,175 | 3,611,815,232 |
| 2024-11-08 | 46.21 | 48.83 | 44.12 | 45.07 | +0.16% | 889,736 | 4,102,950,831 |
| 2024-11-07 | 42.79 | 46.6 | 42.31 | 45 | +5.49% | 831,373 | 3,731,883,970 |
| 2024-11-06 | 42.1 | 43.33 | 41.01 | 42.66 | +1.79% | 624,479 | 2,638,082,589 |
| 2024-11-05 | 40.55 | 42.2 | 40.01 | 41.91 | +3.1% | 508,345 | 2,114,325,846 |
| 2024-11-04 | 38.7 | 41.73 | 38.7 | 40.65 | +3.44% | 334,413 | 1,351,052,886 |
| 2024-11-01 | 41.41 | 43 | 39.07 | 39.3 | -5.94% | 549,515 | 2,253,937,512 |
| 2024-10-31 | 39.73 | 42.22 | 38.8 | 41.78 | +4.71% | 646,052 | 2,632,025,286 |
| 2024-10-30 | 39.61 | 40.2 | 39.11 | 39.9 | +1.06% | 347,404 | 1,379,286,920 |
| 2024-10-29 | 40.1 | 41.21 | 39.33 | 39.48 | -1.89% | 414,483 | 1,665,169,428 |
| 2024-10-28 | 40.21 | 40.4 | 39.43 | 40.24 | -0.94% | 331,602 | 1,325,644,255 |
| 2024-10-25 | 41.18 | 41.42 | 40.15 | 40.62 | -0.59% | 333,148 | 1,357,824,000 |
| 2024-10-24 | 41 | 41.41 | 40.32 | 40.86 | -0.73% | 283,795 | 1,158,202,943 |
| 2024-10-23 | 41.71 | 42.36 | 40.9 | 41.16 | -2.95% | 458,807 | 1,909,168,848 |
| 2024-10-22 | 41.53 | 43.79 | 41.53 | 42.41 | +0.09% | 604,697 | 2,586,812,451 |
| 2024-10-21 | 43 | 46 | 42.18 | 42.37 | -1.53% | 917,408 | 4,019,384,149 |
| 2024-10-18 | 39.44 | 46.12 | 39.2 | 43.03 | +9.13% | 816,303 | 3,431,301,014 |
| 2024-10-17 | 39.6 | 40.88 | 39.38 | 39.43 | -1.62% | 483,851 | 1,934,858,675 |
| 2024-10-16 | 38.61 | 41.66 | 38.6 | 40.08 | +3.78% | 622,356 | 2,517,869,903 |
| 2024-10-15 | 38.6 | 41.3 | 38 | 38.62 | -0.52% | 589,199 | 2,339,115,376 |
| 2024-10-14 | 37 | 38.89 | 36.11 | 38.82 | +6.01% | 440,402 | 1,659,474,468 |
| 2024-10-11 | 38.11 | 39.99 | 35.83 | 36.62 | -6.94% | 475,041 | 1,764,359,229 |
| 2024-10-10 | 41.25 | 42.29 | 38.5 | 39.35 | -7.11% | 597,663 | 2,412,771,054 |
| 2024-10-09 | 41.5 | 48.99 | 40.66 | 42.36 | -0.14% | 1,043,673 | 4,568,519,240 |
| 2024-10-08 | 42.42 | 42.42 | 40.28 | 42.42 | +20% | 682,601 | 2,874,713,464 |
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：