股票概览
35.52
+0.03%
+0.01
35.5
开盘价
35.66
最高价
34.85
最低价
24,621
成交量
数据更新至: 2025-03-25
技术指标
36.47
MA5 (5日均线)
37.22
MA10 (10日均线)
38.42
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 | 35.5 | 35.66 | 34.85 | 35.52 | +0.03% | 24,621 | 86,822,442 |
| 2025-03-24 | 36.1 | 36.35 | 34.93 | 35.51 | -2.04% | 45,413 | 161,590,779 |
| 2025-03-21 | 37.19 | 37.49 | 36.12 | 36.25 | -2.79% | 46,577 | 170,462,736 |
| 2025-03-20 | 37.83 | 37.83 | 37.22 | 37.29 | -1.32% | 34,568 | 129,473,806 |
| 2025-03-19 | 37.97 | 38.2 | 37.53 | 37.79 | -0.94% | 42,569 | 161,030,092 |
| 2025-03-18 | 38.14 | 39.18 | 37.89 | 38.15 | +1.3% | 77,597 | 298,877,327 |
| 2025-03-17 | 38.05 | 38.16 | 37.39 | 37.66 | -0.97% | 36,976 | 139,338,520 |
| 2025-03-14 | 37.3 | 38.08 | 36.91 | 38.03 | +1.93% | 51,241 | 193,110,949 |
| 2025-03-13 | 38.5 | 38.88 | 36.85 | 37.31 | -3.44% | 70,081 | 262,700,357 |
| 2025-03-12 | 38.9 | 39.33 | 38.42 | 38.64 | -0.49% | 54,241 | 210,337,005 |
| 2025-03-11 | 38.51 | 39.21 | 38.3 | 38.83 | -1.87% | 70,733 | 273,846,870 |
| 2025-03-10 | 40.52 | 41.23 | 39.06 | 39.57 | +0.84% | 104,240 | 416,595,675 |
| 2025-03-07 | 39.77 | 40.29 | 38.88 | 39.24 | -1.8% | 70,534 | 279,163,987 |
| 2025-03-06 | 39.72 | 40.57 | 39.41 | 39.96 | +1.63% | 72,624 | 290,894,425 |
| 2025-03-05 | 40.02 | 40.17 | 38.69 | 39.32 | -1.16% | 49,728 | 195,122,196 |
| 2025-03-04 | 38.79 | 40.26 | 38.6 | 39.78 | +1.56% | 64,109 | 254,062,937 |
| 2025-03-03 | 38.57 | 40.2 | 38.22 | 39.17 | +2.24% | 79,812 | 314,787,595 |
| 2025-02-28 | 40.63 | 41.11 | 38.2 | 38.31 | -6.36% | 107,242 | 420,886,305 |
| 2025-02-27 | 40.91 | 41.51 | 40.2 | 40.91 | -0.51% | 89,698 | 366,823,900 |
| 2025-02-26 | 40.8 | 41.23 | 40.36 | 41.12 | +0.49% | 84,227 | 343,945,286 |
| 2025-02-25 | 40.48 | 41.57 | 40.27 | 40.92 | -0.68% | 86,981 | 356,902,098 |
| 2025-02-24 | 41.9 | 42.11 | 40.57 | 41.2 | -2.18% | 122,689 | 505,740,441 |
| 2025-02-21 | 41.48 | 42.5 | 41.26 | 42.12 | +1.35% | 141,206 | 593,184,187 |
| 2025-02-20 | 40.7 | 42.92 | 40.7 | 41.56 | +1.96% | 148,139 | 621,297,683 |
| 2025-02-19 | 39.58 | 41.95 | 39.38 | 40.76 | +1.7% | 143,162 | 582,363,832 |
| 2025-02-18 | 41.86 | 42.23 | 39.85 | 40.08 | -5.96% | 191,122 | 781,325,992 |
| 2025-02-17 | 43.11 | 45.8 | 41.6 | 42.62 | +1.55% | 339,372 | 1,475,465,796 |
| 2025-02-14 | 38 | 43 | 37.42 | 41.97 | +12.55% | 324,343 | 1,325,814,309 |
| 2025-02-13 | 37.79 | 38.13 | 37.12 | 37.29 | -2.46% | 92,613 | 347,596,270 |
| 2025-02-12 | 37.56 | 38.86 | 37.4 | 38.23 | +0.39% | 114,628 | 435,959,616 |
| 2025-02-11 | 38.4 | 39.22 | 37.32 | 38.08 | -1.4% | 160,725 | 614,972,080 |
| 2025-02-10 | 37.49 | 39.1 | 36.99 | 38.62 | +3.01% | 215,399 | 820,917,350 |
| 2025-02-07 | 33.22 | 37.77 | 33.22 | 37.49 | +13.85% | 216,798 | 787,984,174 |
| 2025-02-06 | 31.85 | 33 | 31.6 | 32.93 | +3.1% | 40,231 | 130,735,190 |
| 2025-02-05 | 31.5 | 32.12 | 31.35 | 31.94 | +2.24% | 31,596 | 100,624,461 |
| 2025-01-27 | 31.48 | 32.08 | 31.2 | 31.24 | -0.7% | 24,644 | 77,875,797 |
| 2025-01-24 | 30.5 | 31.65 | 30.42 | 31.46 | +2.31% | 38,861 | 121,224,612 |
| 2025-01-23 | 30.59 | 31.19 | 30.5 | 30.75 | +1.52% | 37,016 | 114,304,651 |
| 2025-01-22 | 30.43 | 30.65 | 30.09 | 30.29 | -1.43% | 23,246 | 70,476,581 |
| 2025-01-21 | 31.23 | 31.34 | 30.43 | 30.73 | -1.09% | 21,441 | 65,857,366 |
| 2025-01-20 | 31.09 | 31.47 | 30.93 | 31.07 | +1.37% | 32,252 | 100,461,917 |
| 2025-01-17 | 30.18 | 30.94 | 29.9 | 30.65 | +1.26% | 27,305 | 82,995,651 |
| 2025-01-16 | 30.6 | 31.18 | 30.08 | 30.27 | -0.75% | 29,431 | 90,103,499 |
| 2025-01-15 | 30.7 | 30.8 | 30.3 | 30.5 | -0.78% | 24,721 | 75,293,456 |
| 2025-01-14 | 29.53 | 30.85 | 29.46 | 30.74 | +4.56% | 40,292 | 122,023,603 |
| 2025-01-13 | 28.76 | 29.56 | 28.6 | 29.4 | +1% | 25,002 | 73,057,391 |
| 2025-01-10 | 30.19 | 30.55 | 29.11 | 29.11 | -3.45% | 37,697 | 112,089,759 |
| 2025-01-09 | 30.49 | 30.99 | 30.07 | 30.15 | -1.41% | 28,844 | 88,034,557 |
| 2025-01-08 | 31.27 | 31.37 | 29.76 | 30.58 | -2.3% | 42,132 | 128,582,330 |
| 2025-01-07 | 31.21 | 31.35 | 30.52 | 31.3 | +0.29% | 28,172 | 87,241,644 |
| 2025-01-06 | 31.22 | 31.9 | 31.07 | 31.21 | 0% | 33,277 | 104,673,742 |
| 2025-01-03 | 32.5 | 32.85 | 31.04 | 31.21 | -3.91% | 44,944 | 143,001,555 |
| 2025-01-02 | 33.59 | 33.94 | 32.12 | 32.48 | -3.33% | 41,089 | 136,275,963 |
| 2024-12-31 | 34.89 | 34.95 | 33.59 | 33.6 | -3.45% | 35,924 | 122,578,580 |
| 2024-12-30 | 34.62 | 35.19 | 34.4 | 34.8 | -0.29% | 29,895 | 103,999,896 |
| 2024-12-27 | 35.1 | 35.41 | 34.59 | 34.9 | -0.88% | 43,721 | 153,267,070 |
| 2024-12-26 | 35.4 | 35.53 | 35.01 | 35.21 | -1.54% | 43,779 | 154,376,648 |
| 2024-12-25 | 36.03 | 36.59 | 35.4 | 35.76 | +1.02% | 42,018 | 150,448,051 |
| 2024-12-24 | 35.33 | 35.68 | 35 | 35.4 | +0.97% | 32,959 | 116,271,559 |
| 2024-12-23 | 36.3 | 36.37 | 34.92 | 35.06 | -2.77% | 43,380 | 154,104,608 |
| 2024-12-20 | 35.76 | 36.29 | 35.61 | 36.06 | +0.81% | 36,961 | 133,055,205 |
| 2024-12-19 | 35.41 | 35.95 | 35.14 | 35.77 | +0.03% | 34,895 | 123,957,770 |
| 2024-12-18 | 35.67 | 36.28 | 35.35 | 35.76 | +0.59% | 35,331 | 126,752,884 |
| 2024-12-17 | 36 | 36.25 | 35.12 | 35.55 | -1.61% | 38,596 | 137,683,366 |
| 2024-12-16 | 36.06 | 36.42 | 35.68 | 36.13 | -0.3% | 45,447 | 163,919,126 |
| 2024-12-13 | 37.38 | 37.62 | 36.13 | 36.24 | -4.1% | 78,283 | 287,868,213 |
| 2024-12-12 | 37.6 | 37.98 | 37.32 | 37.79 | -0.26% | 66,118 | 248,803,272 |
| 2024-12-11 | 37.71 | 38.6 | 37.61 | 37.89 | +0.11% | 73,536 | 280,014,718 |
| 2024-12-10 | 39.08 | 39.78 | 37.82 | 37.85 | -1.48% | 136,477 | 527,889,925 |
| 2024-12-09 | 38.92 | 40.43 | 38.3 | 38.42 | +2.48% | 204,182 | 804,650,381 |
| 2024-12-06 | 35.51 | 37.8 | 35.49 | 37.49 | +5.84% | 103,257 | 379,250,102 |
| 2024-12-05 | 35.1 | 35.75 | 35.04 | 35.42 | +0.37% | 30,883 | 109,325,329 |
| 2024-12-04 | 36.4 | 36.55 | 35.09 | 35.29 | -3.58% | 47,431 | 169,530,572 |
| 2024-12-03 | 36.75 | 36.78 | 36.07 | 36.6 | -0.52% | 45,102 | 164,302,884 |
| 2024-12-02 | 35.55 | 36.88 | 35.4 | 36.79 | +3.49% | 61,090 | 222,058,224 |
| 2024-11-29 | 34.65 | 35.85 | 34.39 | 35.55 | +2.66% | 52,851 | 186,702,218 |
| 2024-11-28 | 35.2 | 35.36 | 34.54 | 34.63 | -1.73% | 34,998 | 122,135,693 |
| 2024-11-27 | 34.23 | 35.28 | 33.84 | 35.24 | +2.23% | 42,373 | 146,456,282 |
| 2024-11-26 | 34.71 | 35.6 | 34.3 | 34.47 | -1.6% | 39,075 | 136,330,076 |
| 2024-11-25 | 34.95 | 35.34 | 34.3 | 35.03 | +1.86% | 44,812 | 155,793,598 |
| 2024-11-22 | 36.1 | 36.3 | 34.36 | 34.39 | -5.39% | 61,539 | 216,912,849 |
| 2024-11-21 | 36.27 | 36.89 | 35.88 | 36.35 | -0.9% | 47,498 | 172,726,454 |
| 2024-11-20 | 35.8 | 37.09 | 35.69 | 36.68 | +1.92% | 62,301 | 227,742,579 |
| 2024-11-19 | 35 | 36.13 | 35 | 35.99 | +3.54% | 55,471 | 197,339,935 |
| 2024-11-18 | 36.05 | 36.5 | 34.53 | 34.76 | -4.24% | 80,180 | 283,039,616 |
| 2024-11-15 | 37.65 | 38.05 | 36.2 | 36.3 | -3.87% | 64,044 | 238,155,749 |
| 2024-11-14 | 38.86 | 39.32 | 37.65 | 37.76 | -4.24% | 79,388 | 305,537,975 |
| 2024-11-13 | 40 | 40.88 | 38.72 | 39.43 | -1.92% | 93,744 | 370,676,454 |
| 2024-11-12 | 40.5 | 41.7 | 39.62 | 40.2 | +0.02% | 153,123 | 624,664,815 |
| 2024-11-11 | 38.6 | 40.53 | 38.26 | 40.19 | +3.21% | 118,381 | 468,657,186 |
| 2024-11-08 | 40.27 | 40.53 | 38.76 | 38.94 | -1.42% | 134,942 | 533,688,888 |
| 2024-11-07 | 37.55 | 39.77 | 37.4 | 39.5 | +3.62% | 134,270 | 524,495,597 |
| 2024-11-06 | 37.99 | 39.23 | 37.72 | 38.12 | +0.29% | 118,641 | 455,681,100 |
| 2024-11-05 | 36.8 | 38.2 | 36.37 | 38.01 | +2.87% | 104,283 | 391,242,915 |
| 2024-11-04 | 35.76 | 37.54 | 35.65 | 36.95 | +3.33% | 79,742 | 292,846,657 |
| 2024-11-01 | 35.55 | 36.78 | 34.66 | 35.76 | -0.67% | 89,286 | 319,335,497 |
| 2024-10-31 | 35.8 | 36.68 | 35.52 | 36 | -0.14% | 70,822 | 254,899,639 |
| 2024-10-30 | 36.25 | 37.11 | 35.52 | 36.05 | -2.3% | 82,271 | 297,922,094 |
| 2024-10-29 | 38.5 | 39.14 | 36.88 | 36.9 | -4.87% | 115,355 | 433,887,788 |
| 2024-10-28 | 38.52 | 39.3 | 38.15 | 38.79 | -0.28% | 113,252 | 439,069,444 |
| 2024-10-25 | 37.35 | 39.12 | 36.82 | 38.9 | +4.37% | 150,653 | 573,444,954 |
| 2024-10-24 | 38.21 | 39.64 | 37.2 | 37.27 | -2.43% | 138,844 | 534,883,573 |
| 2024-10-23 | 38 | 39 | 37.12 | 38.2 | +0.26% | 136,297 | 516,520,606 |
| 2024-10-22 | 36.74 | 38.31 | 36.11 | 38.1 | +4.16% | 147,948 | 554,554,021 |
| 2024-10-21 | 36 | 37.1 | 35.63 | 36.58 | +1.19% | 122,219 | 444,649,931 |
| 2024-10-18 | 34.2 | 37.25 | 34.1 | 36.15 | +5.76% | 140,472 | 501,492,961 |
| 2024-10-17 | 34.98 | 35.39 | 34.11 | 34.18 | -1.07% | 66,711 | 232,051,034 |
| 2024-10-16 | 34.12 | 35.54 | 34 | 34.55 | -1.54% | 77,403 | 269,509,762 |
| 2024-10-15 | 35.03 | 36.67 | 35.03 | 35.09 | -1.1% | 104,373 | 374,012,000 |
| 2024-10-14 | 34.99 | 35.55 | 33.78 | 35.48 | +2.25% | 91,721 | 319,164,914 |
| 2024-10-11 | 36 | 36.99 | 33.99 | 34.7 | -7.22% | 114,932 | 404,960,380 |
| 2024-10-10 | 39.51 | 40.85 | 37.16 | 37.4 | -2.71% | 127,546 | 497,877,194 |
| 2024-10-09 | 42.15 | 43.49 | 38 | 38.44 | -15.26% | 191,899 | 784,076,579 |
| 2024-10-08 | 45.36 | 45.36 | 40 | 45.36 | +20% | 255,382 | 1,111,595,597 |
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：