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 |
| 2024-12-31 | 23.84 | 24 | 22.65 | 22.66 | -6.25% | 326,765 | 758,211,943 |
| 2024-12-30 | 23.55 | 24.18 | 23.1 | 24.17 | +4.63% | 457,858 | 1,090,828,475 |
| 2024-12-27 | 23.76 | 24.05 | 22.9 | 23.1 | -2.82% | 375,786 | 884,873,943 |
| 2024-12-26 | 22.29 | 24.3 | 22.15 | 23.77 | +6.69% | 456,178 | 1,068,328,063 |
| 2024-12-25 | 22.68 | 23.11 | 21.72 | 22.28 | -2.45% | 286,922 | 637,970,277 |
| 2024-12-24 | 23.43 | 23.7 | 22.18 | 22.84 | -1.59% | 345,998 | 784,926,339 |
| 2024-12-23 | 24.26 | 25.5 | 23.12 | 23.21 | -3.29% | 467,818 | 1,134,446,292 |
| 2024-12-20 | 23.87 | 24.48 | 23.7 | 24 | -0.41% | 471,541 | 1,135,726,800 |
| 2024-12-19 | 22.49 | 24.96 | 22.41 | 24.1 | +5.61% | 606,465 | 1,435,055,831 |
| 2024-12-18 | 22.3 | 23.37 | 21.58 | 22.82 | +0.44% | 403,069 | 903,199,846 |
| 2024-12-17 | 22.57 | 23.59 | 22.24 | 22.72 | -0.35% | 355,377 | 816,670,525 |
| 2024-12-16 | 22.88 | 23.98 | 22.32 | 22.8 | -0.31% | 422,269 | 974,675,869 |
| 2024-12-13 | 22.35 | 24 | 22.2 | 22.87 | +1.42% | 549,473 | 1,269,797,268 |
| 2024-12-12 | 22.1 | 23.04 | 21.9 | 22.55 | +1.62% | 456,571 | 1,033,209,301 |
| 2024-12-11 | 20.99 | 22.3 | 20.96 | 22.19 | +5.32% | 360,802 | 788,683,175 |
| 2024-12-10 | 21.89 | 21.98 | 21.04 | 21.07 | +0.14% | 280,309 | 603,550,669 |
| 2024-12-09 | 21.74 | 21.87 | 20.83 | 21.04 | -3.22% | 227,592 | 483,718,606 |
| 2024-12-06 | 22.22 | 22.22 | 21.44 | 21.74 | -1.41% | 263,580 | 573,433,291 |
| 2024-12-05 | 21.51 | 22.44 | 21.34 | 22.05 | +0.78% | 357,464 | 779,388,074 |
| 2024-12-04 | 20.74 | 22 | 20.66 | 21.88 | +6.63% | 479,324 | 1,022,809,327 |
| 2024-12-03 | 20.4 | 20.82 | 20.25 | 20.52 | +0.2% | 207,799 | 427,425,735 |
| 2024-12-02 | 20 | 20.6 | 20 | 20.48 | +1.99% | 213,402 | 435,967,797 |
| 2024-11-29 | 19.82 | 20.5 | 19.65 | 20.08 | +0.45% | 239,533 | 480,351,504 |
| 2024-11-28 | 20.58 | 20.78 | 19.98 | 19.99 | -3.52% | 242,263 | 492,382,424 |
| 2024-11-27 | 20.01 | 20.75 | 19.42 | 20.72 | +1.97% | 273,742 | 549,191,477 |
| 2024-11-26 | 20.76 | 21.19 | 20.23 | 20.32 | -2.78% | 261,201 | 538,597,234 |
| 2024-11-25 | 21.2 | 21.65 | 20.4 | 20.9 | -1.09% | 265,307 | 556,595,905 |
| 2024-11-22 | 21.88 | 22.66 | 21.12 | 21.13 | -5.16% | 408,849 | 895,295,469 |
| 2024-11-21 | 21.43 | 23.5 | 21.37 | 22.28 | +2.67% | 532,830 | 1,197,772,197 |
| 2024-11-20 | 20.75 | 21.86 | 20.53 | 21.7 | +3.63% | 417,552 | 887,111,309 |
| 2024-11-19 | 20.11 | 20.95 | 19.72 | 20.94 | +2.45% | 379,633 | 769,993,819 |
| 2024-11-18 | 21.23 | 22.5 | 20 | 20.44 | -4.08% | 445,655 | 946,608,412 |
| 2024-11-15 | 21.22 | 22.65 | 21.18 | 21.31 | +0.52% | 506,622 | 1,103,224,860 |
| 2024-11-14 | 22.77 | 22.8 | 21.05 | 21.2 | -7.02% | 544,244 | 1,184,380,213 |
| 2024-11-13 | 23 | 23.79 | 22.2 | 22.8 | -5.16% | 747,947 | 1,704,158,093 |
| 2024-11-12 | 24.33 | 26.08 | 23.61 | 24.04 | +0.17% | 1,330,414 | 3,307,541,854 |
| 2024-11-11 | 22.26 | 24 | 21.79 | 24 | +20% | 1,273,274 | 2,891,534,987 |
| 2024-11-08 | 19.59 | 22.22 | 19.59 | 20 | +7.99% | 1,004,845 | 2,105,082,830 |
| 2024-11-07 | 17.56 | 18.56 | 17.45 | 18.52 | +4.4% | 313,692 | 566,640,897 |
| 2024-11-06 | 18.14 | 18.28 | 17.64 | 17.74 | -2.15% | 267,034 | 480,063,495 |
| 2024-11-05 | 17.32 | 18.19 | 17.25 | 18.13 | +5.22% | 297,497 | 534,635,110 |
| 2024-11-04 | 16.6 | 17.32 | 16.51 | 17.23 | +2.8% | 165,853 | 283,885,195 |
| 2024-11-01 | 18.11 | 18.11 | 16.67 | 16.76 | -8.21% | 345,383 | 596,498,777 |
| 2024-10-31 | 19.15 | 19.15 | 18.05 | 18.26 | -1.93% | 440,794 | 810,518,455 |
| 2024-10-30 | 17.99 | 18.96 | 17.89 | 18.62 | +4.9% | 478,608 | 883,135,888 |
| 2024-10-29 | 18.52 | 18.63 | 17.73 | 17.75 | -2.74% | 290,263 | 525,898,191 |
| 2024-10-28 | 17.56 | 18.3 | 17.2 | 18.25 | +3.93% | 315,986 | 564,043,423 |
| 2024-10-25 | 17.55 | 17.65 | 17.2 | 17.56 | +0.11% | 206,021 | 358,975,213 |
| 2024-10-24 | 17.35 | 17.77 | 17.09 | 17.54 | +0.63% | 164,646 | 287,571,154 |
| 2024-10-23 | 17.7 | 17.95 | 17.37 | 17.43 | -1.8% | 198,802 | 350,937,516 |
| 2024-10-22 | 18 | 18.14 | 17.42 | 17.75 | -2.63% | 305,625 | 544,781,259 |
| 2024-10-21 | 18.47 | 18.95 | 17.97 | 18.23 | -0.27% | 529,798 | 976,722,424 |
| 2024-10-18 | 17.3 | 18.48 | 17.24 | 18.28 | +6.03% | 477,982 | 862,069,310 |
| 2024-10-17 | 16.8 | 17.68 | 16.75 | 17.24 | +3.3% | 278,381 | 480,974,935 |
| 2024-10-16 | 16.58 | 17.06 | 16.5 | 16.69 | -2.34% | 186,829 | 312,979,578 |
| 2024-10-15 | 17 | 18.24 | 16.71 | 17.09 | +0.35% | 380,056 | 666,734,784 |
| 2024-10-14 | 15.79 | 17.11 | 15.33 | 17.03 | +8.2% | 283,348 | 462,386,368 |
| 2024-10-11 | 16.64 | 16.75 | 15.52 | 15.74 | -6.31% | 183,850 | 294,388,045 |
| 2024-10-10 | 17.21 | 17.77 | 16.75 | 16.8 | -1.52% | 238,633 | 412,385,767 |
| 2024-10-09 | 18.54 | 18.97 | 17.06 | 17.06 | -12.15% | 362,650 | 657,798,442 |
| 2024-10-08 | 20 | 20 | 17.43 | 19.42 | +13.83% | 552,077 | 1,050,963,671 |
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：