股票概览
38.63
+0.63%
+0.24
37.9
开盘价
39.35
最高价
37.7
最低价
57,000
成交量
数据更新至: 2025-03-25
技术指标
38.96
MA5 (5日均线)
38.32
MA10 (10日均线)
37.61
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 | 37.9 | 39.35 | 37.7 | 38.63 | +0.63% | 57,000 | 220,893,484 |
| 2025-03-24 | 40.22 | 40.4 | 37.33 | 38.39 | -3.42% | 99,027 | 379,990,349 |
| 2025-03-21 | 39 | 41.1 | 38.99 | 39.75 | +0.89% | 115,112 | 460,583,927 |
| 2025-03-20 | 38.58 | 40.2 | 38.32 | 39.4 | +1.94% | 73,818 | 289,430,413 |
| 2025-03-19 | 38.18 | 39.43 | 37.9 | 38.65 | +1.13% | 48,719 | 188,188,034 |
| 2025-03-18 | 38.41 | 38.41 | 37.86 | 38.22 | -0.65% | 33,598 | 128,143,394 |
| 2025-03-17 | 37.59 | 39.06 | 37.3 | 38.47 | +2.89% | 67,153 | 257,501,532 |
| 2025-03-14 | 37.17 | 37.43 | 36.7 | 37.39 | +1.22% | 30,859 | 114,894,011 |
| 2025-03-13 | 37.22 | 37.56 | 36.54 | 36.94 | -1.02% | 36,215 | 133,975,150 |
| 2025-03-12 | 37.8 | 37.9 | 37.26 | 37.32 | -1.22% | 36,239 | 135,716,694 |
| 2025-03-11 | 37.65 | 38.08 | 37.45 | 37.78 | -0.94% | 41,596 | 156,820,394 |
| 2025-03-10 | 37.29 | 38.16 | 36.99 | 38.14 | +2.28% | 58,013 | 218,860,663 |
| 2025-03-07 | 37.03 | 37.88 | 36.99 | 37.29 | +0.3% | 44,090 | 164,589,771 |
| 2025-03-06 | 37.08 | 37.37 | 36.89 | 37.18 | +0.35% | 49,024 | 182,173,736 |
| 2025-03-05 | 36.01 | 37.16 | 35.82 | 37.05 | +2.57% | 49,661 | 182,038,735 |
| 2025-03-04 | 35.75 | 36.44 | 35.66 | 36.12 | +0.89% | 25,664 | 92,739,983 |
| 2025-03-03 | 35.87 | 36.55 | 35.66 | 35.8 | -0.28% | 32,466 | 117,261,510 |
| 2025-02-28 | 36.81 | 37.12 | 35.72 | 35.9 | -3.05% | 38,655 | 140,242,968 |
| 2025-02-27 | 37.19 | 37.35 | 36.33 | 37.03 | +1.04% | 49,188 | 181,403,963 |
| 2025-02-26 | 35.61 | 37.25 | 35.5 | 36.65 | +3.59% | 69,541 | 254,749,202 |
| 2025-02-25 | 35.55 | 35.75 | 35.18 | 35.38 | -1.28% | 32,245 | 114,358,305 |
| 2025-02-24 | 36.05 | 36.18 | 35.56 | 35.84 | -1.08% | 32,176 | 115,392,206 |
| 2025-02-21 | 36.1 | 36.47 | 35.76 | 36.23 | +0.75% | 43,755 | 158,483,169 |
| 2025-02-20 | 35.5 | 36.1 | 35.25 | 35.96 | +1.12% | 40,781 | 145,979,015 |
| 2025-02-19 | 34.6 | 35.86 | 34.57 | 35.56 | +2.42% | 46,946 | 165,521,278 |
| 2025-02-18 | 34.91 | 35.43 | 34.56 | 34.72 | -0.88% | 33,353 | 116,869,685 |
| 2025-02-17 | 35.2 | 35.37 | 34.77 | 35.03 | -0.26% | 33,774 | 118,339,152 |
| 2025-02-14 | 34.77 | 35.39 | 34.75 | 35.12 | +0.8% | 22,831 | 80,205,364 |
| 2025-02-13 | 35.36 | 35.46 | 34.81 | 34.84 | -1.58% | 30,295 | 106,147,833 |
| 2025-02-12 | 35.23 | 35.45 | 34.97 | 35.4 | +0.4% | 25,763 | 90,731,396 |
| 2025-02-11 | 35.77 | 35.88 | 35.17 | 35.26 | -1.59% | 32,886 | 116,115,043 |
| 2025-02-10 | 36.36 | 36.51 | 35.55 | 35.83 | -1.48% | 42,454 | 152,043,876 |
| 2025-02-07 | 36.36 | 36.82 | 35.9 | 36.37 | 0% | 41,564 | 151,459,201 |
| 2025-02-06 | 35.66 | 36.47 | 35.6 | 36.37 | +1.54% | 27,107 | 97,995,545 |
| 2025-02-05 | 36.56 | 36.6 | 35.39 | 35.82 | -1.21% | 32,123 | 115,178,313 |
| 2025-01-27 | 37.1 | 37.21 | 36.26 | 36.26 | -2.13% | 21,386 | 78,453,613 |
| 2025-01-24 | 36.4 | 37.11 | 36.34 | 37.05 | +1.56% | 24,929 | 91,783,722 |
| 2025-01-23 | 36.88 | 37.2 | 36.42 | 36.48 | -0.05% | 30,347 | 111,785,489 |
| 2025-01-22 | 36.31 | 37.13 | 36.26 | 36.5 | -1.32% | 30,260 | 110,744,631 |
| 2025-01-21 | 35.9 | 37.69 | 35.21 | 36.99 | +4.02% | 54,263 | 197,891,331 |
| 2025-01-20 | 35.8 | 36.3 | 35.5 | 35.56 | -0.03% | 22,596 | 80,973,949 |
| 2025-01-17 | 35.16 | 35.71 | 34.86 | 35.57 | +0.59% | 26,459 | 93,610,934 |
| 2025-01-16 | 35.61 | 36.25 | 35.13 | 35.36 | -0.28% | 23,344 | 83,206,482 |
| 2025-01-15 | 35.78 | 35.95 | 35.29 | 35.46 | -1.12% | 27,145 | 96,554,767 |
| 2025-01-14 | 34.8 | 36 | 34.45 | 35.86 | +3.64% | 34,524 | 122,423,952 |
| 2025-01-13 | 34.27 | 34.9 | 34 | 34.6 | 0% | 21,545 | 74,447,085 |
| 2025-01-10 | 35.2 | 35.74 | 34.5 | 34.6 | -1.79% | 27,338 | 96,189,130 |
| 2025-01-09 | 35.48 | 35.92 | 35.13 | 35.23 | -1.26% | 26,323 | 93,365,375 |
| 2025-01-08 | 35.98 | 36.1 | 34.51 | 35.68 | -1.41% | 43,984 | 155,445,582 |
| 2025-01-07 | 35.38 | 36.27 | 35.2 | 36.19 | +2.23% | 34,105 | 122,375,063 |
| 2025-01-06 | 35.39 | 35.98 | 34.98 | 35.4 | +0.03% | 32,266 | 114,132,676 |
| 2025-01-03 | 37.14 | 37.39 | 35.37 | 35.39 | -4.43% | 52,619 | 190,005,192 |
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：