股票概览
35.92
-6.46%
-2.48
38.78
开盘价
38.78
最高价
35.16
最低价
125,114
成交量
数据更新至: 2025-03-25
技术指标
37.28
MA5 (5日均线)
38.90
MA10 (10日均线)
39.03
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 | 38.78 | 38.78 | 35.16 | 35.92 | -6.46% | 125,114 | 459,317,082 |
| 2025-03-24 | 37.7 | 39.26 | 36.85 | 38.4 | +3.2% | 162,252 | 617,789,490 |
| 2025-03-21 | 37.46 | 38.66 | 37.01 | 37.21 | -1.22% | 136,728 | 516,780,055 |
| 2025-03-20 | 37.2 | 38.24 | 36.6 | 37.67 | +1.26% | 127,185 | 479,156,449 |
| 2025-03-19 | 38.6 | 38.68 | 36.9 | 37.2 | -5.15% | 205,816 | 771,754,051 |
| 2025-03-18 | 40.42 | 41.3 | 38.55 | 39.22 | -3.87% | 181,437 | 720,752,523 |
| 2025-03-17 | 39.6 | 41.07 | 38.53 | 40.8 | +1.52% | 198,603 | 793,480,050 |
| 2025-03-14 | 41 | 41.5 | 38.7 | 40.19 | -3.92% | 242,064 | 972,203,485 |
| 2025-03-13 | 41.2 | 43.2 | 40.01 | 41.83 | +3.18% | 279,632 | 1,171,444,941 |
| 2025-03-12 | 41.79 | 43.82 | 40.41 | 40.54 | -3.41% | 320,764 | 1,355,836,297 |
| 2025-03-11 | 39.39 | 41.97 | 38.61 | 41.97 | +4.59% | 328,109 | 1,324,330,907 |
| 2025-03-10 | 37.1 | 40.15 | 36.94 | 40.13 | +8.61% | 294,633 | 1,134,363,565 |
| 2025-03-07 | 36.89 | 38.54 | 36.36 | 36.95 | -1.36% | 192,049 | 713,846,171 |
| 2025-03-06 | 37.12 | 38.6 | 37.12 | 37.46 | +1.38% | 240,017 | 906,039,009 |
| 2025-03-05 | 36.11 | 37.75 | 35.42 | 36.95 | +3.24% | 250,979 | 922,690,504 |
| 2025-03-04 | 35.36 | 36.39 | 34.6 | 35.79 | -1.08% | 240,609 | 850,441,593 |
| 2025-03-03 | 39.02 | 39.9 | 35.38 | 36.18 | -9.37% | 330,078 | 1,229,048,513 |
| 2025-02-28 | 40.9 | 41.5 | 38.22 | 39.92 | -5.96% | 259,256 | 1,024,540,841 |
| 2025-02-27 | 43.42 | 43.57 | 41 | 42.45 | -3.19% | 241,255 | 1,025,089,442 |
| 2025-02-26 | 41.6 | 44.59 | 39.01 | 43.85 | +4.38% | 288,531 | 1,198,493,763 |
| 2025-02-25 | 42.5 | 44.4 | 41.52 | 42.01 | -7.08% | 232,893 | 998,949,056 |
| 2025-02-24 | 42.5 | 46.08 | 41 | 45.21 | +2.98% | 283,237 | 1,239,102,325 |
| 2025-02-21 | 38.27 | 45.1 | 38.2 | 43.9 | +14.86% | 268,523 | 1,125,692,837 |
| 2025-02-20 | 37.65 | 39.39 | 36.66 | 38.22 | -1.14% | 207,196 | 784,948,495 |
| 2025-02-19 | 36.88 | 39 | 36.88 | 38.66 | +9.64% | 317,612 | 1,204,285,525 |
| 2025-02-18 | 35.16 | 36.2 | 34.18 | 35.26 | -1.12% | 258,268 | 904,381,090 |
| 2025-02-17 | 31.1 | 36.73 | 29.66 | 35.66 | +14.96% | 354,192 | 1,176,295,142 |
| 2025-02-14 | 29.36 | 31.16 | 29.31 | 31.02 | +4.59% | 315,235 | 954,134,041 |
| 2025-02-13 | 29 | 30.65 | 28.9 | 29.66 | +1.58% | 406,174 | 1,203,856,323 |
| 2025-02-12 | 26.77 | 29.3 | 26.77 | 29.2 | +7.04% | 387,518 | 1,108,302,787 |
| 2025-02-11 | 28.11 | 28.42 | 26.98 | 27.28 | -1.87% | 234,747 | 645,230,925 |
| 2025-02-10 | 28.5 | 29.35 | 27.48 | 27.8 | -3.87% | 231,296 | 649,571,172 |
| 2025-02-07 | 28.5 | 29.66 | 28.21 | 28.92 | +1.12% | 259,257 | 747,550,329 |
| 2025-02-06 | 28.21 | 29.65 | 28.1 | 28.6 | +3.44% | 316,481 | 914,114,108 |
| 2025-02-05 | 27.2 | 28.36 | 26.09 | 27.65 | -9.34% | 311,803 | 841,208,193 |
| 2025-01-27 | 30.03 | 32.89 | 30.01 | 30.5 | 0% | 281,354 | 870,394,907 |
| 2025-01-24 | 30.18 | 31.29 | 29.9 | 30.5 | -0.16% | 375,021 | 1,142,589,302 |
| 2025-01-23 | 27.23 | 31.95 | 27.23 | 30.55 | +12.15% | 512,702 | 1,544,203,835 |
| 2025-01-22 | 26.02 | 28.49 | 26.02 | 27.24 | +6.74% | 456,580 | 1,237,989,910 |
| 2025-01-21 | 25.8 | 26.65 | 24.8 | 25.52 | -0.35% | 380,374 | 974,989,137 |
| 2025-01-20 | 24.31 | 26.14 | 23.88 | 25.61 | +5.35% | 437,276 | 1,095,785,867 |
| 2025-01-17 | 23.37 | 24.5 | 22.8 | 24.31 | +3.01% | 370,320 | 879,596,185 |
| 2025-01-16 | 22.5 | 24.2 | 22.35 | 23.6 | +6.31% | 368,629 | 859,563,321 |
| 2025-01-15 | 23.5 | 23.5 | 22.09 | 22.2 | -5.73% | 249,816 | 565,473,352 |
| 2025-01-14 | 22.55 | 23.55 | 22.39 | 23.55 | +5.75% | 304,864 | 704,662,978 |
| 2025-01-13 | 22.58 | 23.4 | 21.98 | 22.27 | -0.4% | 233,069 | 524,949,005 |
| 2025-01-10 | 24 | 24.34 | 22.34 | 22.36 | -8.17% | 360,474 | 839,308,723 |
| 2025-01-09 | 24.92 | 26.17 | 24.22 | 24.35 | -5.11% | 456,075 | 1,137,711,692 |
| 2025-01-08 | 26.03 | 26.33 | 23.77 | 25.66 | -7.56% | 544,908 | 1,375,841,951 |
| 2025-01-07 | 26.27 | 27.88 | 25.29 | 27.76 | +5.19% | 590,313 | 1,583,277,030 |
| 2025-01-06 | 25.09 | 27.56 | 25.09 | 26.39 | +2.09% | 447,270 | 1,182,153,241 |
| 2025-01-03 | 27.9 | 28.39 | 25.18 | 25.85 | -9.3% | 504,945 | 1,347,737,480 |
| 2025-01-02 | 27.03 | 28.5 | 26.14 | 28.5 | +3.49% | 602,148 | 1,637,487,311 |
| 2024-12-31 | 27.25 | 29 | 25.65 | 27.54 | +3.53% | 705,255 | 1,930,907,984 |
| 2024-12-30 | 25.11 | 27.95 | 25 | 26.6 | +8.97% | 690,600 | 1,825,355,956 |
| 2024-12-27 | 24.41 | 24.41 | 24.41 | 24.41 | +20.01% | 168,490 | 411,284,090 |
| 2024-12-26 | 19.45 | 20.5 | 19.31 | 20.34 | +3.51% | 148,685 | 299,698,605 |
| 2024-12-25 | 18.79 | 20 | 18.26 | 19.65 | +4.24% | 126,174 | 245,172,850 |
| 2024-12-24 | 18.39 | 18.95 | 18.3 | 18.85 | +3.12% | 55,154 | 103,091,059 |
| 2024-12-23 | 18.99 | 19.24 | 18.26 | 18.28 | -3.79% | 52,969 | 98,904,995 |
| 2024-12-20 | 19.12 | 19.42 | 18.86 | 19 | -1.2% | 72,685 | 138,932,335 |
| 2024-12-19 | 18.2 | 19.37 | 18.11 | 19.23 | +4.74% | 94,147 | 177,820,953 |
| 2024-12-18 | 18.51 | 18.65 | 18.27 | 18.36 | -0.38% | 42,460 | 78,529,277 |
| 2024-12-17 | 19.04 | 19.18 | 18.31 | 18.43 | -3.2% | 57,473 | 107,453,775 |
| 2024-12-16 | 19.56 | 19.66 | 18.87 | 19.04 | -2.66% | 61,241 | 117,337,178 |
| 2024-12-13 | 20.12 | 20.26 | 19.5 | 19.56 | -3.6% | 61,856 | 122,746,339 |
| 2024-12-12 | 20.3 | 20.37 | 20 | 20.29 | -0.2% | 53,078 | 107,165,120 |
| 2024-12-11 | 19.95 | 20.5 | 19.5 | 20.33 | +1.9% | 78,505 | 156,621,571 |
| 2024-12-10 | 20.36 | 20.6 | 19.88 | 19.95 | +1.37% | 117,438 | 238,075,870 |
| 2024-12-09 | 19.53 | 19.88 | 19.33 | 19.68 | 0% | 57,386 | 112,483,901 |
| 2024-12-06 | 20 | 20 | 19.3 | 19.68 | -0.05% | 65,071 | 126,985,933 |
| 2024-12-05 | 19.67 | 20.05 | 19.41 | 19.69 | +0.2% | 58,650 | 115,481,236 |
| 2024-12-04 | 20.18 | 20.44 | 19.49 | 19.65 | -2.87% | 64,561 | 128,208,666 |
| 2024-12-03 | 19.86 | 20.58 | 19.72 | 20.23 | +1.71% | 93,280 | 188,547,897 |
| 2024-12-02 | 19.83 | 19.93 | 19.52 | 19.89 | +1.79% | 86,370 | 170,467,608 |
| 2024-11-29 | 18.5 | 19.7 | 18.33 | 19.54 | +5.39% | 116,748 | 224,579,395 |
| 2024-11-28 | 19 | 19 | 18.44 | 18.54 | -2.73% | 67,788 | 126,595,496 |
| 2024-11-27 | 18.81 | 19.06 | 18.13 | 19.06 | +1.33% | 72,422 | 134,146,073 |
| 2024-11-26 | 19.34 | 19.62 | 18.71 | 18.81 | -2.23% | 71,305 | 136,449,673 |
| 2024-11-25 | 19.68 | 19.94 | 18.83 | 19.24 | -2.24% | 107,529 | 206,741,964 |
| 2024-11-22 | 20.55 | 20.97 | 19.57 | 19.68 | -5.93% | 117,407 | 238,729,393 |
| 2024-11-21 | 21.08 | 21.57 | 20.61 | 20.92 | -1.78% | 119,746 | 252,323,510 |
| 2024-11-20 | 20.25 | 21.58 | 19.89 | 21.3 | +4% | 156,558 | 325,284,325 |
| 2024-11-19 | 21.1 | 21.1 | 19.07 | 20.48 | -3.31% | 167,845 | 333,262,669 |
| 2024-11-18 | 20.93 | 22.01 | 20.91 | 21.18 | +1.05% | 231,129 | 496,376,854 |
| 2024-11-15 | 20.58 | 20.98 | 20.04 | 20.96 | +1.45% | 125,163 | 258,258,494 |
| 2024-11-14 | 20.31 | 20.78 | 20 | 20.66 | +0.93% | 114,627 | 234,176,441 |
| 2024-11-13 | 20.78 | 20.91 | 19.89 | 20.47 | -2.71% | 127,528 | 259,114,834 |
| 2024-11-12 | 21.55 | 21.76 | 20.62 | 21.04 | -2.59% | 135,809 | 287,765,785 |
| 2024-11-11 | 20.71 | 21.71 | 20.71 | 21.6 | +2.56% | 161,922 | 345,690,374 |
| 2024-11-08 | 21.1 | 22.17 | 20.95 | 21.06 | -0.66% | 223,646 | 482,480,545 |
| 2024-11-07 | 21.41 | 21.77 | 20.49 | 21.2 | -2.62% | 255,273 | 536,300,295 |
| 2024-11-06 | 22.47 | 23.93 | 21.62 | 21.77 | -4.48% | 401,670 | 909,808,854 |
| 2024-11-05 | 19.89 | 23.93 | 19.77 | 22.79 | +14.24% | 436,145 | 956,760,070 |
| 2024-11-04 | 18.51 | 20.03 | 18.45 | 19.95 | +5.56% | 233,970 | 454,346,098 |
| 2024-11-01 | 20.42 | 20.64 | 18.6 | 18.9 | -10.26% | 328,169 | 637,100,957 |
| 2024-10-31 | 18.4 | 22.04 | 17.82 | 21.06 | +14.64% | 470,375 | 949,917,257 |
| 2024-10-30 | 17.79 | 18.72 | 17.55 | 18.37 | +2.45% | 131,065 | 237,441,825 |
| 2024-10-29 | 18.25 | 18.28 | 17.52 | 17.93 | -1.27% | 126,099 | 225,511,692 |
| 2024-10-28 | 18 | 18.27 | 17.84 | 18.16 | -1.89% | 143,979 | 259,841,577 |
| 2024-10-25 | 18.78 | 18.98 | 18.3 | 18.51 | -1.7% | 128,236 | 238,513,955 |
| 2024-10-24 | 18.4 | 19.26 | 18.28 | 18.83 | +2.34% | 130,022 | 244,584,374 |
| 2024-10-23 | 18.7 | 19.05 | 18.35 | 18.4 | -1.92% | 119,729 | 223,334,169 |
| 2024-10-22 | 19.28 | 19.28 | 18.41 | 18.76 | -2.95% | 157,020 | 294,088,262 |
| 2024-10-21 | 18.59 | 19.49 | 18.4 | 19.33 | +2.28% | 255,447 | 484,991,243 |
| 2024-10-18 | 17.4 | 19.5 | 17.4 | 18.9 | +6.48% | 255,788 | 478,536,717 |
| 2024-10-17 | 18.4 | 18.4 | 17.75 | 17.75 | -6.58% | 228,398 | 411,727,966 |
| 2024-10-16 | 18.18 | 19.86 | 18.11 | 19 | +1.77% | 312,215 | 596,049,458 |
| 2024-10-15 | 17.29 | 19.05 | 16.98 | 18.67 | +8.04% | 187,722 | 338,077,087 |
| 2024-10-14 | 16.8 | 17.36 | 16.22 | 17.28 | +5.69% | 91,188 | 153,676,156 |
| 2024-10-11 | 17.07 | 17.19 | 16.09 | 16.35 | -4.44% | 66,122 | 109,145,285 |
| 2024-10-10 | 17.34 | 17.93 | 17 | 17.11 | -0.93% | 77,355 | 134,889,417 |
| 2024-10-09 | 18.53 | 18.6 | 17 | 17.27 | -11.12% | 128,143 | 228,531,395 |
| 2024-10-08 | 21 | 21 | 17.8 | 19.43 | +10.4% | 184,881 | 354,586,033 |
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：