股票概览
34.48
-6.2%
-2.28
36.82
开盘价
36.99
最高价
34
最低价
430,975
成交量
数据更新至: 2025-03-25
技术指标
37.34
MA5 (5日均线)
39.81
MA10 (10日均线)
40.30
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 | 36.82 | 36.99 | 34 | 34.48 | -6.2% | 430,975 | 1,517,883,935 |
| 2025-03-24 | 37.45 | 38.06 | 36.05 | 36.76 | -2.88% | 470,384 | 1,733,968,842 |
| 2025-03-21 | 38.03 | 38.92 | 37.41 | 37.85 | -1.23% | 520,284 | 1,987,111,117 |
| 2025-03-20 | 38.9 | 40.16 | 37.9 | 38.32 | -2.42% | 538,890 | 2,097,136,653 |
| 2025-03-19 | 41.16 | 41.58 | 39.08 | 39.27 | -6.5% | 704,678 | 2,814,129,591 |
| 2025-03-18 | 43.62 | 44.32 | 41.3 | 42 | -3% | 704,779 | 3,005,641,256 |
| 2025-03-17 | 41.11 | 44.38 | 41.07 | 43.3 | +3.34% | 707,400 | 3,034,228,230 |
| 2025-03-14 | 41 | 42.2 | 39.01 | 41.9 | -1.04% | 703,920 | 2,878,398,963 |
| 2025-03-13 | 42.53 | 43.37 | 40.08 | 42.34 | +1.17% | 824,039 | 3,461,515,089 |
| 2025-03-12 | 45.7 | 47.61 | 40.8 | 41.85 | -8.98% | 1,146,524 | 5,172,715,446 |
| 2025-03-11 | 42.74 | 46.13 | 41.94 | 45.98 | +6.14% | 838,675 | 3,660,901,610 |
| 2025-03-10 | 43 | 44.35 | 42.01 | 43.32 | -3.5% | 774,407 | 3,339,954,632 |
| 2025-03-07 | 40.78 | 46.66 | 39.98 | 44.89 | +6.42% | 1,264,842 | 5,497,211,213 |
| 2025-03-06 | 40.23 | 42.8 | 39.55 | 42.18 | +6.3% | 1,139,816 | 4,708,537,618 |
| 2025-03-05 | 39.5 | 40.17 | 37.76 | 39.68 | +10.07% | 927,734 | 3,617,593,751 |
| 2025-03-04 | 34.67 | 36.4 | 34.67 | 36.05 | +1.72% | 501,516 | 1,788,408,364 |
| 2025-03-03 | 37.28 | 37.6 | 34.87 | 35.44 | -3.12% | 681,814 | 2,454,142,010 |
| 2025-02-28 | 40 | 40.33 | 35.6 | 36.58 | -13.52% | 942,128 | 3,566,829,283 |
| 2025-02-27 | 42.88 | 44.45 | 41 | 42.3 | +1.68% | 1,030,262 | 4,393,962,295 |
| 2025-02-26 | 39.1 | 42.75 | 37.28 | 41.6 | +6.78% | 1,028,224 | 4,123,388,418 |
| 2025-02-25 | 38.78 | 40.63 | 38.03 | 38.96 | -3.66% | 932,305 | 3,667,052,167 |
| 2025-02-24 | 40.88 | 43.32 | 39.1 | 40.44 | +0.02% | 1,246,008 | 5,103,308,019 |
| 2025-02-21 | 37.24 | 41.88 | 35.89 | 40.43 | +13.98% | 1,430,364 | 5,484,946,875 |
| 2025-02-20 | 36.94 | 39.88 | 35.33 | 35.47 | -4.21% | 1,089,479 | 4,033,395,212 |
| 2025-02-19 | 36.1 | 37.7 | 34.7 | 37.03 | +10.8% | 1,152,808 | 4,187,313,212 |
| 2025-02-18 | 36.19 | 36.88 | 33.05 | 33.42 | -8.44% | 1,080,742 | 3,708,069,349 |
| 2025-02-17 | 38.74 | 38.74 | 35.75 | 36.5 | +13.07% | 1,291,482 | 4,802,104,474 |
| 2025-02-14 | 31.04 | 33.5 | 30 | 32.28 | +5.28% | 1,230,579 | 3,891,697,856 |
| 2025-02-13 | 27.57 | 32.18 | 25.88 | 30.66 | +13.85% | 1,251,491 | 3,560,393,051 |
| 2025-02-12 | 26.79 | 27.6 | 26.45 | 26.93 | +4.95% | 732,724 | 1,976,837,696 |
| 2025-02-11 | 26.26 | 27.07 | 25.65 | 25.66 | -2.51% | 725,505 | 1,909,667,824 |
| 2025-02-10 | 27.46 | 27.88 | 25.8 | 26.32 | -1.79% | 965,867 | 2,592,871,945 |
| 2025-02-07 | 25.8 | 27.71 | 24.8 | 26.8 | +5.97% | 1,033,002 | 2,733,418,901 |
| 2025-02-06 | 24.97 | 25.77 | 23.58 | 25.29 | +12.9% | 926,921 | 2,309,307,082 |
| 2025-02-05 | 21.8 | 22.77 | 21.26 | 22.4 | +4.33% | 325,934 | 723,028,184 |
| 2025-01-27 | 22.77 | 22.77 | 21.47 | 21.47 | -5.71% | 295,700 | 649,829,646 |
| 2025-01-24 | 22.1 | 22.98 | 22.04 | 22.77 | +4.07% | 354,457 | 799,553,678 |
| 2025-01-23 | 22.75 | 23.1 | 21.81 | 21.88 | -2.63% | 360,873 | 811,590,608 |
| 2025-01-22 | 23 | 23.18 | 22.1 | 22.47 | -6.3% | 474,918 | 1,065,952,807 |
| 2025-01-21 | 21.01 | 25 | 20.71 | 23.98 | +14.85% | 604,408 | 1,368,517,768 |
| 2025-01-20 | 21.18 | 21.25 | 20.76 | 20.88 | 0% | 169,673 | 356,422,016 |
| 2025-01-17 | 20.46 | 21.27 | 20.46 | 20.88 | +1.75% | 213,037 | 444,980,949 |
| 2025-01-16 | 20.83 | 21.27 | 20.37 | 20.52 | -1.11% | 194,795 | 404,377,041 |
| 2025-01-15 | 21.48 | 21.6 | 20.58 | 20.75 | -1.98% | 217,619 | 456,092,583 |
| 2025-01-14 | 19.32 | 21.2 | 19.19 | 21.17 | +10.09% | 294,539 | 600,213,947 |
| 2025-01-13 | 19.37 | 19.43 | 18.63 | 19.23 | -0.93% | 153,181 | 291,714,210 |
| 2025-01-10 | 20.05 | 20.35 | 19.41 | 19.41 | -4.15% | 217,961 | 434,359,992 |
| 2025-01-09 | 19.57 | 21.01 | 19.57 | 20.25 | +2.48% | 264,255 | 541,565,867 |
| 2025-01-08 | 19.9 | 20.08 | 18.8 | 19.76 | -1.64% | 266,437 | 518,024,615 |
| 2025-01-07 | 19.57 | 20.09 | 19.38 | 20.09 | +3.29% | 205,181 | 405,131,569 |
| 2025-01-06 | 20.8 | 20.88 | 19.25 | 19.45 | -6.13% | 281,195 | 558,762,110 |
| 2025-01-03 | 22.2 | 22.33 | 20.5 | 20.72 | -6.33% | 292,626 | 620,204,023 |
| 2025-01-02 | 22.96 | 23.36 | 21.63 | 22.12 | -2.38% | 275,098 | 621,809,190 |
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：