股票概览
35.41
-1.25%
-0.45
35.57
开盘价
35.85
最高价
35.16
最低价
99,972
成交量
数据更新至: 2025-03-25
技术指标
36.47
MA5 (5日均线)
37.23
MA10 (10日均线)
37.93
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 | 35.57 | 35.85 | 35.16 | 35.41 | -1.25% | 99,972 | 355,309,603 |
| 2025-03-24 | 36.3 | 36.5 | 34.62 | 35.86 | -1.32% | 293,040 | 1,040,130,697 |
| 2025-03-21 | 37.15 | 37.4 | 36.33 | 36.34 | -2.21% | 228,935 | 842,466,268 |
| 2025-03-20 | 37.56 | 37.88 | 37.14 | 37.16 | -1.14% | 188,736 | 707,939,816 |
| 2025-03-19 | 38.12 | 38.2 | 37.5 | 37.59 | -1.16% | 203,952 | 769,839,807 |
| 2025-03-18 | 38.31 | 38.55 | 37.92 | 38.03 | -0.05% | 221,154 | 844,411,890 |
| 2025-03-17 | 38.6 | 38.65 | 38 | 38.05 | -0.78% | 235,176 | 897,779,886 |
| 2025-03-14 | 37.5 | 38.78 | 37.22 | 38.35 | +2.46% | 332,810 | 1,267,123,849 |
| 2025-03-13 | 37.98 | 38.44 | 37.19 | 37.43 | -1.68% | 278,629 | 1,048,331,545 |
| 2025-03-12 | 38.69 | 38.82 | 38.03 | 38.07 | -0.68% | 307,638 | 1,183,896,432 |
| 2025-03-11 | 38.04 | 38.4 | 37.88 | 38.33 | -0.85% | 272,556 | 1,038,098,183 |
| 2025-03-10 | 39.1 | 39.49 | 38.3 | 38.66 | -3.16% | 464,588 | 1,799,365,407 |
| 2025-03-07 | 40.1 | 42 | 39.48 | 39.92 | +1.17% | 915,618 | 3,730,103,959 |
| 2025-03-06 | 38.21 | 40.12 | 38.2 | 39.46 | +5.14% | 634,640 | 2,482,660,979 |
| 2025-03-05 | 37.4 | 37.81 | 37.04 | 37.53 | +0.08% | 267,686 | 1,000,698,703 |
| 2025-03-04 | 36.8 | 37.58 | 36.7 | 37.5 | +0.81% | 245,467 | 916,429,147 |
| 2025-03-03 | 37.25 | 38.16 | 36.82 | 37.2 | +0.51% | 351,009 | 1,316,889,839 |
| 2025-02-28 | 39.65 | 39.82 | 36.87 | 37.01 | -7.27% | 575,869 | 2,193,736,700 |
| 2025-02-27 | 40.53 | 41.1 | 39.3 | 39.91 | -2.23% | 493,263 | 1,980,399,254 |
| 2025-02-26 | 41.45 | 42.16 | 40.41 | 40.82 | -0.61% | 559,350 | 2,300,083,335 |
| 2025-02-25 | 40.99 | 41.78 | 40.82 | 41.07 | -2.79% | 516,141 | 2,126,254,491 |
| 2025-02-24 | 42.2 | 43.17 | 41.92 | 42.25 | -0.31% | 571,909 | 2,431,179,567 |
| 2025-02-21 | 41.82 | 42.8 | 40.96 | 42.38 | +2.27% | 696,240 | 2,925,433,300 |
| 2025-02-20 | 42.55 | 42.58 | 41.06 | 41.44 | -2.95% | 648,044 | 2,704,775,546 |
| 2025-02-19 | 41.88 | 43.19 | 41.65 | 42.7 | +0.54% | 695,924 | 2,954,695,813 |
| 2025-02-18 | 43.11 | 44.54 | 42.31 | 42.47 | -1.78% | 1,052,128 | 4,558,913,674 |
| 2025-02-17 | 43.46 | 44.19 | 42.55 | 43.24 | +0.07% | 975,518 | 4,229,647,366 |
| 2025-02-14 | 40.96 | 44.56 | 39.5 | 43.21 | +5.01% | 1,373,556 | 5,814,403,659 |
| 2025-02-13 | 42.17 | 42.4 | 40.9 | 41.15 | -2.28% | 661,901 | 2,749,845,408 |
| 2025-02-12 | 41.65 | 42.5 | 41.44 | 42.11 | +1.71% | 611,996 | 2,568,880,617 |
| 2025-02-11 | 42.79 | 42.79 | 41.39 | 41.4 | -4.34% | 841,280 | 3,532,552,806 |
| 2025-02-10 | 43.65 | 43.98 | 42.6 | 43.28 | +0.82% | 883,769 | 3,827,828,282 |
| 2025-02-07 | 42.11 | 44.65 | 41.72 | 42.93 | +0.3% | 1,239,410 | 5,316,895,687 |
| 2025-02-06 | 42.3 | 44.04 | 41.01 | 42.8 | -1.63% | 1,189,515 | 5,038,732,663 |
| 2025-02-05 | 39 | 43.51 | 38.8 | 43.51 | +17.95% | 1,378,982 | 5,675,522,088 |
| 2025-01-27 | 38.49 | 38.85 | 36.61 | 36.89 | +1.35% | 746,293 | 2,786,071,138 |
| 2025-01-24 | 33.9 | 36.8 | 33.52 | 36.4 | +3.59% | 726,172 | 2,593,946,929 |
| 2025-01-23 | 35.72 | 36.79 | 35.14 | 35.14 | -0.4% | 441,419 | 1,591,138,626 |
| 2025-01-22 | 36.3 | 36.31 | 35.25 | 35.28 | -2.94% | 325,099 | 1,158,683,505 |
| 2025-01-21 | 36.5 | 36.9 | 35.75 | 36.35 | +0.14% | 292,096 | 1,059,223,207 |
| 2025-01-20 | 36.84 | 37.07 | 36.22 | 36.3 | -0.44% | 310,626 | 1,138,279,718 |
| 2025-01-17 | 36.6 | 37.08 | 36.27 | 36.46 | -0.98% | 240,684 | 881,944,207 |
| 2025-01-16 | 36.96 | 37.85 | 36.5 | 36.82 | +0.19% | 316,290 | 1,173,862,156 |
| 2025-01-15 | 37.1 | 37.59 | 36.62 | 36.75 | -0.94% | 394,683 | 1,465,333,296 |
| 2025-01-14 | 35.42 | 37.22 | 35.1 | 37.1 | +5.73% | 430,497 | 1,569,485,058 |
| 2025-01-13 | 34.21 | 35.31 | 34 | 35.09 | +0.4% | 244,468 | 849,490,734 |
| 2025-01-10 | 36 | 36.73 | 34.95 | 34.95 | -3.53% | 279,626 | 1,003,038,914 |
| 2025-01-09 | 36 | 36.85 | 35.92 | 36.23 | +0.06% | 278,832 | 1,016,556,430 |
| 2025-01-08 | 36.29 | 36.77 | 35.03 | 36.21 | -0.96% | 333,167 | 1,198,139,312 |
| 2025-01-07 | 35.66 | 36.58 | 35.5 | 36.56 | +2.87% | 342,989 | 1,239,621,438 |
| 2025-01-06 | 35.47 | 36.35 | 35.3 | 35.54 | +0.2% | 295,154 | 1,055,907,307 |
| 2025-01-03 | 37.05 | 37.37 | 35.4 | 35.47 | -4.57% | 377,757 | 1,366,581,989 |
| 2025-01-02 | 38.47 | 38.57 | 36.48 | 37.17 | -3.4% | 411,601 | 1,546,560,201 |
| 2024-12-31 | 40.66 | 40.66 | 38.48 | 38.48 | -4.78% | 346,378 | 1,360,814,077 |
| 2024-12-30 | 40.23 | 40.95 | 39.51 | 40.41 | +0.47% | 283,659 | 1,147,996,231 |
| 2024-12-27 | 41.04 | 41.54 | 40.12 | 40.22 | -1.97% | 367,203 | 1,501,899,116 |
| 2024-12-26 | 40.6 | 41.58 | 40.4 | 41.03 | +1.76% | 300,099 | 1,231,706,105 |
| 2024-12-25 | 41.04 | 41.43 | 40.22 | 40.32 | -2.16% | 285,478 | 1,160,114,531 |
| 2024-12-24 | 41.46 | 41.89 | 40.42 | 41.21 | -0.65% | 372,278 | 1,525,691,546 |
| 2024-12-23 | 43.87 | 43.87 | 41.38 | 41.48 | -5.56% | 439,587 | 1,863,085,030 |
| 2024-12-20 | 43.4 | 44.67 | 43.22 | 43.92 | +0.71% | 405,720 | 1,785,049,890 |
| 2024-12-19 | 42.26 | 43.98 | 42.04 | 43.61 | +1.4% | 352,075 | 1,521,960,655 |
| 2024-12-18 | 42.7 | 43.96 | 42.16 | 43.01 | +0.73% | 367,258 | 1,584,022,103 |
| 2024-12-17 | 43.5 | 43.88 | 42.5 | 42.7 | -2.47% | 428,455 | 1,843,722,530 |
| 2024-12-16 | 45.52 | 45.79 | 43.28 | 43.78 | -3.63% | 565,691 | 2,487,747,056 |
| 2024-12-13 | 46.51 | 47.49 | 45.42 | 45.43 | -3.44% | 649,222 | 3,031,755,611 |
| 2024-12-12 | 46.88 | 47.89 | 45.87 | 47.05 | -0.42% | 605,038 | 2,831,428,160 |
| 2024-12-11 | 47.7 | 48.15 | 46.55 | 47.25 | -2.01% | 676,069 | 3,203,546,681 |
| 2024-12-10 | 51.99 | 52.55 | 48.16 | 48.22 | -3.44% | 1,176,207 | 5,949,429,141 |
| 2024-12-09 | 49.35 | 50 | 48.02 | 49.94 | +2.09% | 929,858 | 4,573,280,452 |
| 2024-12-06 | 48.7 | 50.55 | 47.22 | 48.92 | +2.56% | 1,248,683 | 6,123,570,280 |
| 2024-12-05 | 45.97 | 48.19 | 45.93 | 47.7 | +6.76% | 999,213 | 4,730,636,522 |
| 2024-12-04 | 46.45 | 47.2 | 44.35 | 44.68 | -3.71% | 598,001 | 2,721,765,884 |
| 2024-12-03 | 46.98 | 47.87 | 45.88 | 46.4 | -1.88% | 630,322 | 2,944,332,608 |
| 2024-12-02 | 45.63 | 48.65 | 45.6 | 47.29 | +2.56% | 970,216 | 4,577,052,639 |
| 2024-11-29 | 44.1 | 47.5 | 43.12 | 46.11 | +4.68% | 1,026,427 | 4,664,140,172 |
| 2024-11-28 | 44.45 | 46.45 | 43.33 | 44.05 | -1.87% | 806,510 | 3,608,386,402 |
| 2024-11-27 | 42.3 | 45 | 40.96 | 44.89 | +4.13% | 751,933 | 3,229,607,807 |
| 2024-11-26 | 43.4 | 45.66 | 42.8 | 43.11 | -2.93% | 712,127 | 3,139,031,533 |
| 2024-11-25 | 43.6 | 44.41 | 42 | 44.41 | +3.86% | 840,469 | 3,636,420,574 |
| 2024-11-22 | 43.12 | 46.19 | 42.61 | 42.76 | -2.53% | 1,049,028 | 4,682,988,191 |
| 2024-11-21 | 43.01 | 45.58 | 42.57 | 43.87 | +1.25% | 936,996 | 4,112,878,828 |
| 2024-11-20 | 41 | 45.08 | 40.76 | 43.33 | +5.76% | 1,030,298 | 4,417,361,011 |
| 2024-11-19 | 40.03 | 41.16 | 39.03 | 40.97 | +0.42% | 796,849 | 3,188,642,485 |
| 2024-11-18 | 48 | 48 | 39.8 | 40.8 | -12.18% | 1,369,723 | 5,763,279,886 |
| 2024-11-15 | 47.01 | 50.66 | 46.25 | 46.46 | +1.77% | 1,359,412 | 6,573,118,523 |
| 2024-11-14 | 49.33 | 51.98 | 45.62 | 45.65 | -8.33% | 1,123,463 | 5,416,672,612 |
| 2024-11-13 | 46.48 | 50.31 | 46.48 | 49.8 | +6.73% | 1,377,138 | 6,757,855,672 |
| 2024-11-12 | 48.2 | 48.87 | 45.87 | 46.66 | -3.54% | 1,085,420 | 5,155,285,360 |
| 2024-11-11 | 42.47 | 50.33 | 42.42 | 48.37 | +13.89% | 1,733,379 | 8,201,207,354 |
| 2024-11-08 | 43 | 44.6 | 42.15 | 42.47 | +0.05% | 848,021 | 3,666,437,154 |
| 2024-11-07 | 40.9 | 42.8 | 40.01 | 42.45 | +1.26% | 693,569 | 2,864,149,330 |
| 2024-11-06 | 40.79 | 44.15 | 40.5 | 41.92 | +2.04% | 1,067,599 | 4,538,798,431 |
| 2024-11-05 | 38.5 | 41.75 | 38.03 | 41.08 | +6.23% | 850,403 | 3,423,570,974 |
| 2024-11-04 | 37.6 | 39.15 | 37.49 | 38.67 | +1.26% | 399,477 | 1,533,228,393 |
| 2024-11-01 | 40.68 | 41.97 | 38.17 | 38.19 | -6.28% | 787,124 | 3,107,873,418 |
| 2024-10-31 | 41 | 42.45 | 39.83 | 40.75 | -0.66% | 794,828 | 3,257,241,655 |
| 2024-10-30 | 41.22 | 42.49 | 40.54 | 41.02 | -1.56% | 607,562 | 2,519,071,814 |
| 2024-10-29 | 43.57 | 44.25 | 41.44 | 41.67 | -3.72% | 863,878 | 3,668,656,868 |
| 2024-10-28 | 42.9 | 44.37 | 42 | 43.28 | +2.78% | 1,034,436 | 4,479,308,421 |
| 2024-10-25 | 40.3 | 42.39 | 39.63 | 42.11 | +6.26% | 987,010 | 4,048,678,039 |
| 2024-10-24 | 39.9 | 40.53 | 39.06 | 39.63 | -1.49% | 600,371 | 2,373,088,501 |
| 2024-10-23 | 42.88 | 42.88 | 40 | 40.23 | -6.18% | 1,091,277 | 4,490,977,166 |
| 2024-10-22 | 42.4 | 45.67 | 42.4 | 42.88 | +1.42% | 1,556,305 | 6,835,999,571 |
| 2024-10-21 | 40.2 | 44 | 40.16 | 42.28 | +2% | 1,459,221 | 6,251,180,466 |
| 2024-10-18 | 41.4 | 43 | 38.79 | 41.45 | 0% | 1,734,752 | 7,039,545,509 |
| 2024-10-17 | 36.69 | 43.68 | 36.08 | 41.45 | +13.87% | 1,877,522 | 7,699,227,689 |
| 2024-10-16 | 35 | 37.47 | 35 | 36.4 | +1.88% | 595,147 | 2,168,811,892 |
| 2024-10-15 | 35.4 | 38.32 | 35.27 | 35.73 | -1.3% | 721,177 | 2,663,955,682 |
| 2024-10-14 | 34.88 | 36.5 | 33.93 | 36.2 | +4.47% | 568,124 | 2,008,266,563 |
| 2024-10-11 | 37.25 | 37.25 | 34.06 | 34.65 | -7.03% | 642,894 | 2,270,513,681 |
| 2024-10-10 | 39.3 | 40.69 | 36.82 | 37.27 | -4.73% | 738,481 | 2,841,830,484 |
| 2024-10-09 | 43 | 43.54 | 38 | 39.12 | -13.14% | 1,202,250 | 4,925,547,172 |
| 2024-10-08 | 44.73 | 45.06 | 39 | 45.04 | +19.95% | 1,521,208 | 6,528,098,669 |
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：