股票概览
35.63
-5.31%
-2
37.49
开盘价
37.6
最高价
35.3
最低价
115,336
成交量
数据更新至: 2025-03-25
技术指标
37.61
MA5 (5日均线)
39.27
MA10 (10日均线)
37.91
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 | 37.49 | 37.6 | 35.3 | 35.63 | -5.31% | 115,336 | 416,948,233 |
| 2025-03-24 | 37.45 | 37.69 | 36.4 | 37.63 | +0.37% | 97,926 | 363,297,905 |
| 2025-03-21 | 38.02 | 38.74 | 37.41 | 37.49 | -2.22% | 98,120 | 371,949,174 |
| 2025-03-20 | 38.49 | 39.12 | 37.9 | 38.34 | -1.57% | 103,832 | 399,918,295 |
| 2025-03-19 | 40.79 | 41.34 | 38.44 | 38.95 | -5.96% | 195,761 | 768,285,634 |
| 2025-03-18 | 42.47 | 42.62 | 40.14 | 41.42 | +3.42% | 219,600 | 910,575,834 |
| 2025-03-17 | 41 | 41.6 | 39.65 | 40.05 | +0.07% | 138,595 | 560,194,120 |
| 2025-03-14 | 40.3 | 40.99 | 39.33 | 40.02 | -1.79% | 156,189 | 624,978,369 |
| 2025-03-13 | 41.49 | 42.76 | 40.3 | 40.75 | -3.85% | 189,435 | 783,104,229 |
| 2025-03-12 | 40.71 | 45.25 | 40.71 | 42.38 | +4.82% | 261,014 | 1,117,732,132 |
| 2025-03-11 | 39.74 | 40.95 | 39.36 | 40.43 | -0.02% | 153,314 | 613,472,849 |
| 2025-03-10 | 36.89 | 40.69 | 36.85 | 40.44 | +10.43% | 242,613 | 944,444,918 |
| 2025-03-07 | 36.99 | 38.48 | 36.3 | 36.62 | -1.51% | 177,106 | 660,620,841 |
| 2025-03-06 | 35.55 | 37.5 | 35.3 | 37.18 | +6.75% | 211,547 | 777,377,180 |
| 2025-03-05 | 34.02 | 35.12 | 34.02 | 34.83 | +3.17% | 165,241 | 571,071,035 |
| 2025-03-04 | 33.5 | 34.36 | 33.32 | 33.76 | -0.06% | 104,289 | 353,112,353 |
| 2025-03-03 | 34.32 | 35.12 | 33.46 | 33.78 | -2.23% | 156,613 | 534,641,967 |
| 2025-02-28 | 36.1 | 36.16 | 34.17 | 34.55 | -4.85% | 185,084 | 642,374,690 |
| 2025-02-27 | 37.3 | 37.56 | 35.53 | 36.31 | -3.28% | 193,891 | 700,167,345 |
| 2025-02-26 | 37.8 | 38.24 | 36.05 | 37.54 | -1.16% | 212,406 | 784,323,508 |
| 2025-02-25 | 37.6 | 38.99 | 37 | 37.98 | -4.09% | 193,599 | 735,986,814 |
| 2025-02-24 | 39.97 | 40 | 37.71 | 39.6 | -1% | 241,059 | 936,639,140 |
| 2025-02-21 | 37.08 | 40.51 | 36.99 | 40 | +14.19% | 348,588 | 1,342,059,685 |
| 2025-02-20 | 34.56 | 36.02 | 34.44 | 35.03 | +0.03% | 290,317 | 1,020,976,395 |
| 2025-02-19 | 31.39 | 35.48 | 31.39 | 35.02 | +10.4% | 425,477 | 1,438,061,775 |
| 2025-02-18 | 32.46 | 34 | 31.41 | 31.72 | +2.99% | 432,838 | 1,409,012,150 |
| 2025-02-17 | 31.14 | 32.85 | 30.42 | 30.8 | +0.42% | 332,341 | 1,042,357,667 |
| 2025-02-14 | 29.21 | 30.96 | 29.21 | 30.67 | +4.39% | 278,472 | 844,276,832 |
| 2025-02-13 | 29.82 | 30.18 | 29.22 | 29.38 | -2.33% | 184,432 | 545,368,313 |
| 2025-02-12 | 28 | 30.14 | 27.87 | 30.08 | +8.01% | 328,342 | 969,595,409 |
| 2025-02-11 | 28.56 | 28.69 | 27.72 | 27.85 | -2.49% | 168,657 | 472,756,784 |
| 2025-02-10 | 28.69 | 29.09 | 27.71 | 28.56 | +0.85% | 183,974 | 523,670,793 |
| 2025-02-07 | 27.84 | 28.83 | 27.72 | 28.32 | +1.07% | 193,907 | 548,689,759 |
| 2025-02-06 | 27.2 | 28.15 | 26.89 | 28.02 | +2.6% | 172,593 | 478,805,435 |
| 2025-02-05 | 28.91 | 29.08 | 26.88 | 27.31 | -6.73% | 251,179 | 693,796,467 |
| 2025-01-27 | 30.88 | 31.1 | 29.21 | 29.28 | -6.15% | 173,546 | 516,483,777 |
| 2025-01-24 | 30.12 | 31.48 | 30 | 31.2 | +4.63% | 329,482 | 1,015,066,420 |
| 2025-01-23 | 29.6 | 30.68 | 29.36 | 29.82 | +2.83% | 427,829 | 1,281,868,075 |
| 2025-01-22 | 26.56 | 29.35 | 26.35 | 29 | +8.78% | 387,719 | 1,091,523,327 |
| 2025-01-21 | 27.6 | 27.76 | 26.4 | 26.66 | -3.79% | 213,345 | 571,973,970 |
| 2025-01-20 | 27.4 | 28.05 | 27.2 | 27.71 | +2.25% | 175,982 | 487,596,489 |
| 2025-01-17 | 27.03 | 27.4 | 26.21 | 27.1 | -0.4% | 163,027 | 436,199,505 |
| 2025-01-16 | 27.55 | 28.27 | 26.95 | 27.21 | -0.55% | 182,287 | 500,510,395 |
| 2025-01-15 | 28.51 | 28.59 | 27.3 | 27.36 | -4.6% | 234,890 | 652,130,792 |
| 2025-01-14 | 27.58 | 28.73 | 27.27 | 28.68 | +5.64% | 279,754 | 789,799,160 |
| 2025-01-13 | 27.48 | 29.1 | 26.79 | 27.15 | -3.35% | 263,627 | 737,276,388 |
| 2025-01-10 | 28 | 29.2 | 27.8 | 28.09 | -2.3% | 287,376 | 814,414,115 |
| 2025-01-09 | 26.7 | 29.8 | 26.7 | 28.75 | +6.44% | 562,021 | 1,611,139,428 |
| 2025-01-08 | 27.51 | 27.55 | 26.11 | 27.01 | -3.22% | 276,800 | 742,418,242 |
| 2025-01-07 | 27 | 27.98 | 26.7 | 27.91 | +1.86% | 322,093 | 883,991,876 |
| 2025-01-06 | 25.75 | 27.72 | 25.16 | 27.4 | +5.38% | 307,354 | 825,939,949 |
| 2025-01-03 | 26 | 26.64 | 25.1 | 26 | -0.12% | 218,683 | 567,248,883 |
| 2025-01-02 | 26.55 | 26.8 | 25.53 | 26.03 | -3.45% | 209,488 | 547,478,847 |
| 2024-12-31 | 28.01 | 28.29 | 26.78 | 26.96 | -4.7% | 302,378 | 822,446,269 |
| 2024-12-30 | 26.1 | 29.5 | 25.8 | 28.29 | +7.89% | 437,453 | 1,221,833,782 |
| 2024-12-27 | 27.14 | 27.47 | 26.13 | 26.22 | -2.46% | 248,931 | 662,730,545 |
| 2024-12-26 | 24.29 | 27.63 | 24.1 | 26.88 | +11.77% | 393,214 | 1,024,279,476 |
| 2024-12-25 | 24.32 | 24.43 | 23.84 | 24.05 | -1.47% | 47,182 | 113,666,048 |
| 2024-12-24 | 23.89 | 24.81 | 23.88 | 24.41 | +2.13% | 65,724 | 160,586,148 |
| 2024-12-23 | 24.4 | 24.76 | 23.87 | 23.9 | -2.01% | 66,461 | 161,810,850 |
| 2024-12-20 | 24.35 | 24.75 | 24.27 | 24.39 | -0.08% | 61,284 | 149,867,900 |
| 2024-12-19 | 23.38 | 24.66 | 23.2 | 24.41 | +3.39% | 94,185 | 226,841,733 |
| 2024-12-18 | 23.36 | 23.68 | 23.3 | 23.61 | +1.07% | 35,806 | 84,203,144 |
| 2024-12-17 | 23.7 | 23.94 | 23.3 | 23.36 | -1.43% | 45,350 | 106,805,774 |
| 2024-12-16 | 24.03 | 24.17 | 23.59 | 23.7 | -1.5% | 45,233 | 107,883,668 |
| 2024-12-13 | 24.54 | 24.58 | 24.06 | 24.06 | -2.59% | 65,213 | 158,260,716 |
| 2024-12-12 | 24.62 | 24.71 | 24.28 | 24.7 | +0.61% | 61,345 | 150,511,678 |
| 2024-12-11 | 24.45 | 24.72 | 24.4 | 24.55 | +0.41% | 46,599 | 114,506,170 |
| 2024-12-10 | 25.3 | 25.4 | 24.43 | 24.45 | 0% | 80,194 | 199,565,941 |
| 2024-12-09 | 24.31 | 24.7 | 24.12 | 24.45 | +0.33% | 60,599 | 147,927,465 |
| 2024-12-06 | 24.25 | 24.48 | 23.84 | 24.37 | +0.49% | 83,880 | 202,933,918 |
| 2024-12-05 | 24.1 | 24.44 | 24 | 24.25 | +0.37% | 44,783 | 108,519,023 |
| 2024-12-04 | 24.41 | 24.41 | 24.04 | 24.16 | -1.47% | 64,973 | 157,074,502 |
| 2024-12-03 | 24.4 | 24.55 | 24.09 | 24.52 | +0.91% | 84,383 | 205,552,650 |
| 2024-12-02 | 24 | 24.3 | 23.8 | 24.3 | +1% | 69,809 | 168,756,181 |
| 2024-11-29 | 23.68 | 24.39 | 23.6 | 24.06 | +1.52% | 64,289 | 154,374,039 |
| 2024-11-28 | 24.11 | 24.15 | 23.66 | 23.7 | -1.78% | 54,265 | 129,738,001 |
| 2024-11-27 | 23.84 | 24.17 | 23.09 | 24.13 | +0.96% | 73,123 | 172,628,373 |
| 2024-11-26 | 24.12 | 24.38 | 23.82 | 23.9 | -1.36% | 41,220 | 99,155,312 |
| 2024-11-25 | 24.02 | 24.25 | 23.56 | 24.23 | +1.38% | 58,642 | 140,383,069 |
| 2024-11-22 | 24.93 | 25 | 23.85 | 23.9 | -4.13% | 91,304 | 223,166,331 |
| 2024-11-21 | 24.91 | 25.38 | 24.72 | 24.93 | -0.4% | 80,684 | 202,293,702 |
| 2024-11-20 | 25.03 | 25.16 | 24.65 | 25.03 | -0.79% | 94,188 | 234,273,236 |
| 2024-11-19 | 24.59 | 25.28 | 24.26 | 25.23 | +3.7% | 79,994 | 198,404,691 |
| 2024-11-18 | 25.22 | 25.39 | 24.23 | 24.33 | -3.34% | 91,570 | 224,830,136 |
| 2024-11-15 | 26 | 26.15 | 25.15 | 25.17 | -3.64% | 111,497 | 285,768,736 |
| 2024-11-14 | 27.72 | 27.91 | 26.09 | 26.12 | -4.43% | 174,111 | 466,442,209 |
| 2024-11-13 | 26.54 | 27.5 | 26.2 | 27.33 | +2.78% | 165,123 | 443,837,084 |
| 2024-11-12 | 27.3 | 27.6 | 26.31 | 26.59 | -1.92% | 167,539 | 452,554,168 |
| 2024-11-11 | 26.01 | 27.15 | 25.86 | 27.11 | +3.63% | 176,476 | 471,680,927 |
| 2024-11-08 | 26.52 | 26.86 | 25.85 | 26.16 | -0.34% | 168,281 | 443,910,328 |
| 2024-11-07 | 26.4 | 26.7 | 25.6 | 26.25 | +1.51% | 152,649 | 400,372,739 |
| 2024-11-06 | 25.63 | 26.8 | 25.56 | 25.86 | +1.17% | 172,143 | 451,124,702 |
| 2024-11-05 | 24.8 | 25.67 | 24.58 | 25.56 | +2.86% | 113,003 | 286,043,399 |
| 2024-11-04 | 24.2 | 24.85 | 24.13 | 24.85 | +2.64% | 74,378 | 183,620,966 |
| 2024-11-01 | 25 | 25.2 | 24.18 | 24.21 | -3.93% | 120,627 | 296,240,850 |
| 2024-10-31 | 25.6 | 25.78 | 25.04 | 25.2 | +0.28% | 122,441 | 310,897,729 |
| 2024-10-30 | 25.5 | 25.77 | 24.68 | 25.13 | -1.99% | 123,473 | 310,881,417 |
| 2024-10-29 | 26.44 | 26.96 | 25.61 | 25.64 | -3.25% | 140,277 | 365,588,177 |
| 2024-10-28 | 26.84 | 26.85 | 25.97 | 26.5 | -2.29% | 183,976 | 484,353,594 |
| 2024-10-25 | 25.9 | 27.2 | 25.6 | 27.12 | +6.35% | 239,254 | 638,767,758 |
| 2024-10-24 | 26.66 | 26.66 | 25.37 | 25.5 | -4.96% | 157,803 | 407,478,809 |
| 2024-10-23 | 26.48 | 27.37 | 25.99 | 26.83 | +0.83% | 212,609 | 567,177,455 |
| 2024-10-22 | 25.69 | 26.62 | 25.45 | 26.61 | +3.14% | 165,901 | 433,193,854 |
| 2024-10-21 | 25.48 | 26.66 | 25.38 | 25.8 | +1.94% | 183,286 | 475,547,167 |
| 2024-10-18 | 24.13 | 26.18 | 24.06 | 25.31 | +4.89% | 169,026 | 424,664,197 |
| 2024-10-17 | 24.39 | 24.67 | 24.1 | 24.13 | +0.04% | 84,972 | 207,137,171 |
| 2024-10-16 | 24.15 | 24.56 | 23.81 | 24.12 | -1.63% | 83,368 | 201,547,697 |
| 2024-10-15 | 25.23 | 25.67 | 24.5 | 24.52 | -3.92% | 124,093 | 310,351,238 |
| 2024-10-14 | 24.88 | 25.88 | 24.08 | 25.52 | +3.19% | 144,542 | 361,283,073 |
| 2024-10-11 | 26.1 | 26.12 | 24.31 | 24.73 | -5.21% | 140,554 | 351,486,339 |
| 2024-10-10 | 26.78 | 27.7 | 26.06 | 26.09 | -1.17% | 152,908 | 409,823,791 |
| 2024-10-09 | 29 | 29.28 | 26.4 | 26.4 | -14.89% | 251,235 | 703,655,194 |
| 2024-10-08 | 32.9 | 32.9 | 27.82 | 31.02 | +12.55% | 337,209 | 1,027,186,072 |
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：