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 |
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：