股票概览
36.48
-3.57%
-1.35
37.72
开盘价
37.8
最高价
35.99
最低价
177,719
成交量
数据更新至: 2025-03-25
技术指标
39.33
MA5 (5日均线)
40.60
MA10 (10日均线)
39.51
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 | 37.72 | 37.8 | 35.99 | 36.48 | -3.57% | 177,719 | 653,095,486 |
| 2025-03-24 | 39.05 | 39.13 | 36.67 | 37.83 | -4.4% | 357,562 | 1,346,007,769 |
| 2025-03-21 | 40.84 | 41.39 | 39.45 | 39.57 | -3.16% | 274,141 | 1,104,403,040 |
| 2025-03-20 | 41.5 | 41.71 | 40.12 | 40.86 | -2.51% | 269,444 | 1,103,971,869 |
| 2025-03-19 | 41.92 | 43.08 | 41.25 | 41.91 | -0.9% | 287,000 | 1,207,949,760 |
| 2025-03-18 | 43.65 | 45.19 | 42.01 | 42.29 | -3.34% | 395,285 | 1,710,434,588 |
| 2025-03-17 | 43.06 | 44.88 | 42.28 | 43.75 | +1.09% | 403,287 | 1,750,288,715 |
| 2025-03-14 | 40 | 43.66 | 39.64 | 43.28 | +9.82% | 565,731 | 2,344,353,161 |
| 2025-03-13 | 41.22 | 41.47 | 38.73 | 39.41 | -3.07% | 385,758 | 1,535,734,490 |
| 2025-03-12 | 41.02 | 42.78 | 40.66 | 40.66 | 0% | 534,138 | 2,225,706,093 |
| 2025-03-11 | 40.2 | 41.1 | 39.64 | 40.66 | -1.05% | 347,762 | 1,401,455,966 |
| 2025-03-10 | 40.05 | 41.88 | 39.36 | 41.09 | +1.21% | 657,862 | 2,680,063,549 |
| 2025-03-07 | 37.02 | 42 | 36.82 | 40.6 | +8.27% | 956,735 | 3,802,107,628 |
| 2025-03-06 | 37.28 | 38.8 | 37.1 | 37.5 | +2.74% | 554,121 | 2,089,811,271 |
| 2025-03-05 | 36.72 | 37.08 | 35.55 | 36.5 | -1.7% | 397,917 | 1,442,411,698 |
| 2025-03-04 | 34.85 | 37.93 | 33.9 | 37.13 | +4.53% | 678,306 | 2,446,833,127 |
| 2025-03-03 | 38.54 | 39 | 34.96 | 35.52 | -6.08% | 760,241 | 2,814,763,900 |
| 2025-02-28 | 38.49 | 40.1 | 36.96 | 37.82 | -4.3% | 765,458 | 2,947,229,822 |
| 2025-02-27 | 38.66 | 40.4 | 36.61 | 39.52 | +4.41% | 949,693 | 3,662,386,510 |
| 2025-02-26 | 37.18 | 38.49 | 35.9 | 37.85 | +0.56% | 709,860 | 2,621,984,648 |
| 2025-02-25 | 35.62 | 39.35 | 35.62 | 37.64 | +1.76% | 1,058,706 | 3,965,971,604 |
| 2025-02-24 | 34.68 | 38.35 | 33.21 | 36.99 | +13.05% | 1,129,704 | 3,996,800,834 |
| 2025-02-21 | 30.89 | 33.03 | 30.5 | 32.72 | +8.09% | 702,289 | 2,226,941,312 |
| 2025-02-20 | 30.51 | 30.8 | 29.93 | 30.27 | -0.85% | 230,797 | 699,493,090 |
| 2025-02-19 | 29.58 | 31.45 | 29.58 | 30.53 | +3.67% | 303,955 | 928,853,122 |
| 2025-02-18 | 31 | 31.23 | 29.39 | 29.45 | -5.82% | 249,839 | 754,372,340 |
| 2025-02-17 | 31.69 | 32.3 | 30.95 | 31.27 | +1.23% | 259,946 | 816,685,471 |
| 2025-02-14 | 30.8 | 31.18 | 30.38 | 30.89 | -0.52% | 184,278 | 566,715,662 |
| 2025-02-13 | 31.98 | 32.1 | 30.75 | 31.05 | -2.17% | 253,032 | 793,291,000 |
| 2025-02-12 | 31.3 | 31.98 | 31.03 | 31.74 | +2.39% | 323,476 | 1,019,475,669 |
| 2025-02-11 | 31.69 | 31.75 | 30.89 | 31 | -2.18% | 214,210 | 667,505,420 |
| 2025-02-10 | 30.62 | 32.18 | 30.51 | 31.69 | +2.13% | 355,197 | 1,118,092,102 |
| 2025-02-07 | 30.98 | 31.55 | 30.34 | 31.03 | -1.4% | 377,688 | 1,169,465,726 |
| 2025-02-06 | 27.95 | 32 | 27.91 | 31.47 | +11.44% | 453,447 | 1,380,097,282 |
| 2025-02-05 | 28.15 | 29.1 | 27.75 | 28.24 | +1.51% | 148,404 | 420,008,596 |
| 2025-01-27 | 28.76 | 28.91 | 27.82 | 27.82 | -3.27% | 83,284 | 235,027,023 |
| 2025-01-24 | 28 | 28.78 | 27.83 | 28.76 | +2.39% | 108,392 | 309,243,854 |
| 2025-01-23 | 28.6 | 28.97 | 28.09 | 28.09 | -0.67% | 104,460 | 298,315,737 |
| 2025-01-22 | 28.32 | 28.49 | 27.93 | 28.28 | -0.74% | 77,059 | 217,559,239 |
| 2025-01-21 | 28.27 | 28.57 | 27.86 | 28.49 | +1.14% | 91,913 | 260,141,591 |
| 2025-01-20 | 28.4 | 28.6 | 28 | 28.17 | +0.21% | 72,223 | 203,722,258 |
| 2025-01-17 | 27.74 | 28.4 | 27.53 | 28.11 | +1.19% | 97,134 | 272,460,620 |
| 2025-01-16 | 28 | 28.38 | 27.42 | 27.78 | -0.14% | 84,434 | 235,512,150 |
| 2025-01-15 | 28.06 | 28.27 | 27.76 | 27.82 | -0.93% | 83,198 | 232,541,734 |
| 2025-01-14 | 26.7 | 28.14 | 26.4 | 28.08 | +5.41% | 135,369 | 372,186,963 |
| 2025-01-13 | 25.95 | 26.95 | 25.51 | 26.64 | +1.49% | 82,968 | 220,143,147 |
| 2025-01-10 | 27.18 | 27.55 | 26.23 | 26.25 | -3.24% | 82,601 | 222,510,297 |
| 2025-01-09 | 26.7 | 27.83 | 26.68 | 27.13 | +0.52% | 85,985 | 235,296,162 |
| 2025-01-08 | 26.79 | 27.27 | 25.91 | 26.99 | -0.41% | 97,416 | 259,767,402 |
| 2025-01-07 | 26.5 | 27.12 | 26.28 | 27.1 | +2.77% | 84,308 | 225,621,239 |
| 2025-01-06 | 26.6 | 26.98 | 26.12 | 26.37 | -1.42% | 75,827 | 201,358,072 |
| 2025-01-03 | 27.4 | 27.67 | 26.7 | 26.75 | -1.65% | 100,230 | 272,657,561 |
| 2025-01-02 | 28.55 | 28.6 | 26.81 | 27.2 | -4.53% | 122,478 | 339,611,220 |
| 2024-12-31 | 29.85 | 30.09 | 28.49 | 28.49 | -4.68% | 140,277 | 407,840,120 |
| 2024-12-30 | 29.61 | 30.7 | 29.12 | 29.89 | -0.07% | 146,958 | 441,107,823 |
| 2024-12-27 | 30.22 | 30.93 | 29.72 | 29.91 | -0.83% | 204,885 | 622,623,738 |
| 2024-12-26 | 29.21 | 30.19 | 29 | 30.16 | +3.11% | 165,209 | 494,710,577 |
| 2024-12-25 | 29.59 | 29.97 | 29.08 | 29.25 | -1.55% | 86,430 | 254,168,066 |
| 2024-12-24 | 29.35 | 29.75 | 28.83 | 29.71 | +1.64% | 102,155 | 300,152,245 |
| 2024-12-23 | 30.27 | 30.5 | 29.2 | 29.23 | -3.69% | 132,673 | 394,658,444 |
| 2024-12-20 | 29.7 | 31 | 29.53 | 30.35 | +1.13% | 193,673 | 589,521,935 |
| 2024-12-19 | 28.85 | 30.1 | 28.66 | 30.01 | +2.7% | 148,872 | 440,452,179 |
| 2024-12-18 | 28.43 | 29.55 | 28.18 | 29.22 | +2.56% | 124,653 | 362,288,774 |
| 2024-12-17 | 28.97 | 29.67 | 28.43 | 28.49 | -2.66% | 108,334 | 313,508,046 |
| 2024-12-16 | 29.68 | 30.2 | 29.05 | 29.27 | -3.4% | 156,621 | 463,952,418 |
| 2024-12-13 | 29.5 | 31.5 | 29.13 | 30.3 | +2.02% | 253,577 | 765,753,765 |
| 2024-12-12 | 29.8 | 30.07 | 29.32 | 29.7 | -0.37% | 93,634 | 277,673,938 |
| 2024-12-11 | 29.58 | 30.1 | 29.52 | 29.81 | +0.57% | 88,381 | 263,549,431 |
| 2024-12-10 | 30.63 | 30.75 | 29.6 | 29.64 | +0.47% | 147,457 | 443,886,849 |
| 2024-12-09 | 29.95 | 30.04 | 29.2 | 29.5 | -1.4% | 85,228 | 252,487,171 |
| 2024-12-06 | 29.99 | 30.33 | 29.6 | 29.92 | -0.53% | 115,678 | 346,504,163 |
| 2024-12-05 | 29.08 | 30.61 | 28.99 | 30.08 | +2.24% | 147,632 | 442,360,472 |
| 2024-12-04 | 30.2 | 30.42 | 29.34 | 29.42 | -1.31% | 119,629 | 356,613,152 |
| 2024-12-03 | 30.28 | 30.42 | 29.51 | 29.81 | -0.63% | 132,148 | 394,731,588 |
| 2024-12-02 | 29.25 | 30.23 | 29.25 | 30 | +3.38% | 161,625 | 483,550,546 |
| 2024-11-29 | 28.37 | 29.47 | 28.09 | 29.02 | +1.75% | 131,143 | 378,171,688 |
| 2024-11-28 | 28.91 | 29.31 | 28.48 | 28.52 | -1.66% | 106,102 | 306,872,232 |
| 2024-11-27 | 28.42 | 29.01 | 27.48 | 29 | +1.9% | 134,307 | 378,782,662 |
| 2024-11-26 | 29.42 | 29.54 | 28.38 | 28.46 | -1.83% | 95,119 | 274,549,627 |
| 2024-11-25 | 28.99 | 30.18 | 28.47 | 28.99 | +1.68% | 161,564 | 471,527,642 |
| 2024-11-22 | 30.63 | 30.68 | 28.5 | 28.51 | -6.98% | 173,461 | 514,053,892 |
| 2024-11-21 | 31.06 | 31.3 | 30.31 | 30.65 | -2.39% | 147,225 | 452,985,391 |
| 2024-11-20 | 30.21 | 31.88 | 29.88 | 31.4 | +2.92% | 204,971 | 632,097,738 |
| 2024-11-19 | 30.25 | 30.54 | 29.13 | 30.51 | +2.04% | 146,602 | 439,255,988 |
| 2024-11-18 | 31.63 | 32.03 | 29.56 | 29.9 | -6.21% | 157,242 | 478,875,148 |
| 2024-11-15 | 32.06 | 33.13 | 31.81 | 31.88 | -1.15% | 160,966 | 520,191,234 |
| 2024-11-14 | 33.5 | 33.77 | 32.08 | 32.25 | -4.73% | 149,785 | 492,983,014 |
| 2024-11-13 | 33.74 | 33.92 | 32.51 | 33.85 | -0.88% | 217,900 | 724,371,156 |
| 2024-11-12 | 35.48 | 35.52 | 33.6 | 34.15 | -3.75% | 301,750 | 1,044,412,364 |
| 2024-11-11 | 33.95 | 36 | 33.5 | 35.48 | +6.64% | 400,129 | 1,394,857,681 |
| 2024-11-08 | 33.48 | 34.27 | 33 | 33.27 | +0.21% | 244,621 | 824,155,381 |
| 2024-11-07 | 32.1 | 33.28 | 31.88 | 33.2 | +2.34% | 165,591 | 544,880,460 |
| 2024-11-06 | 33.05 | 33.39 | 32.05 | 32.44 | -2.49% | 199,204 | 652,982,201 |
| 2024-11-05 | 31.8 | 33.37 | 31.8 | 33.27 | +4.95% | 188,682 | 618,276,817 |
| 2024-11-04 | 30.93 | 31.76 | 30.83 | 31.7 | +2.49% | 114,892 | 361,694,756 |
| 2024-11-01 | 33.83 | 33.98 | 30.88 | 30.93 | -9.46% | 266,390 | 853,632,700 |
| 2024-10-31 | 33.59 | 34.5 | 32.6 | 34.16 | +1.64% | 223,834 | 754,533,604 |
| 2024-10-30 | 33.79 | 34.27 | 32.85 | 33.61 | -0.86% | 188,562 | 632,640,552 |
| 2024-10-29 | 34.68 | 34.88 | 33.6 | 33.9 | -3.34% | 237,253 | 811,058,791 |
| 2024-10-28 | 36.1 | 36.17 | 34.54 | 35.07 | -3.65% | 350,642 | 1,229,168,158 |
| 2024-10-25 | 34.89 | 37.7 | 34.7 | 36.4 | +3.06% | 430,518 | 1,538,759,035 |
| 2024-10-24 | 32.73 | 36.41 | 32.17 | 35.32 | +6.8% | 468,312 | 1,631,595,513 |
| 2024-10-23 | 32.85 | 33.61 | 32.43 | 33.07 | +0.09% | 164,025 | 540,149,969 |
| 2024-10-22 | 33.11 | 33.77 | 32.38 | 33.04 | -1.02% | 189,512 | 626,764,661 |
| 2024-10-21 | 33.5 | 34.62 | 32.83 | 33.38 | -0.12% | 327,161 | 1,103,348,853 |
| 2024-10-18 | 30.6 | 34.56 | 30.52 | 33.42 | +9.29% | 338,222 | 1,108,665,253 |
| 2024-10-17 | 31.12 | 31.75 | 30.53 | 30.58 | -0.75% | 151,058 | 470,676,038 |
| 2024-10-16 | 30.93 | 31.86 | 30.4 | 30.81 | -4.85% | 168,514 | 524,487,061 |
| 2024-10-15 | 33.29 | 33.87 | 32.22 | 32.38 | +0.15% | 241,415 | 799,367,129 |
| 2024-10-14 | 30.03 | 32.37 | 29.67 | 32.33 | +6.49% | 200,366 | 622,584,492 |
| 2024-10-11 | 32.6 | 33.16 | 29.79 | 30.36 | -8.97% | 200,184 | 624,661,051 |
| 2024-10-10 | 34.01 | 34.8 | 32 | 33.35 | -0.03% | 229,306 | 769,643,023 |
| 2024-10-09 | 37 | 37.49 | 32.69 | 33.36 | -14.09% | 350,945 | 1,244,102,654 |
| 2024-10-08 | 38.82 | 38.83 | 33.95 | 38.83 | +19.99% | 421,114 | 1,562,667,636 |
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：