股票概览
37.02
-5.08%
-1.98
38.61
开盘价
38.61
最高价
35.75
最低价
64,773
成交量
数据更新至: 2025-03-25
技术指标
35.97
MA5 (5日均线)
34.18
MA10 (10日均线)
33.59
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 | 38.61 | 38.61 | 35.75 | 37.02 | -5.08% | 64,773 | 239,680,125 |
| 2025-03-24 | 36 | 40 | 35.31 | 39 | +6.01% | 117,591 | 451,626,918 |
| 2025-03-21 | 34.11 | 40.3 | 33.51 | 36.79 | +6.76% | 131,280 | 480,668,599 |
| 2025-03-20 | 32.8 | 34.46 | 31.86 | 34.46 | +5.8% | 84,181 | 283,760,665 |
| 2025-03-19 | 32.5 | 33.3 | 32.08 | 32.57 | +0.71% | 37,703 | 122,914,511 |
| 2025-03-18 | 32.8 | 32.8 | 32.06 | 32.34 | -0.19% | 23,246 | 75,058,543 |
| 2025-03-17 | 32.64 | 32.67 | 31.99 | 32.4 | -0.09% | 26,120 | 84,298,961 |
| 2025-03-14 | 31.8 | 32.48 | 31.4 | 32.43 | +1.98% | 31,763 | 101,876,296 |
| 2025-03-13 | 33.16 | 33.35 | 31.52 | 31.8 | -3.49% | 42,938 | 138,008,162 |
| 2025-03-12 | 32.06 | 33.1 | 32.06 | 32.95 | +3.29% | 51,251 | 167,338,879 |
| 2025-03-11 | 33.08 | 33.09 | 31.63 | 31.9 | -6.37% | 61,477 | 198,088,646 |
| 2025-03-10 | 37 | 38.05 | 33.98 | 34.07 | -4.06% | 85,061 | 304,091,470 |
| 2025-03-07 | 34 | 35.88 | 33.41 | 35.51 | +6.38% | 104,256 | 363,790,597 |
| 2025-03-06 | 32.78 | 33.7 | 32.5 | 33.38 | +2.42% | 67,944 | 225,287,080 |
| 2025-03-05 | 32.15 | 32.63 | 31.65 | 32.59 | +0.71% | 33,426 | 107,451,074 |
| 2025-03-04 | 32.08 | 32.39 | 31.72 | 32.36 | +1.41% | 30,532 | 98,084,497 |
| 2025-03-03 | 31.7 | 32.45 | 31.2 | 31.91 | +1.27% | 33,717 | 107,598,073 |
| 2025-02-28 | 33.16 | 33.48 | 31.35 | 31.51 | -5.06% | 40,076 | 129,025,106 |
| 2025-02-27 | 33.58 | 33.71 | 32.4 | 33.19 | -1.54% | 46,776 | 154,114,532 |
| 2025-02-26 | 33.87 | 33.9 | 33.21 | 33.71 | +1.23% | 44,099 | 148,060,616 |
| 2025-02-25 | 33.38 | 33.94 | 33.05 | 33.3 | -2.09% | 48,605 | 162,977,635 |
| 2025-02-24 | 34.65 | 35.09 | 33.5 | 34.01 | -2.83% | 67,929 | 232,510,818 |
| 2025-02-21 | 34.77 | 35.2 | 33.65 | 35 | +0.29% | 90,444 | 310,835,139 |
| 2025-02-20 | 35.2 | 36.44 | 34.5 | 34.9 | -5.68% | 105,419 | 368,572,196 |
| 2025-02-19 | 34.56 | 37.38 | 34.56 | 37 | +7.09% | 128,647 | 467,001,617 |
| 2025-02-18 | 35.6 | 37 | 34.2 | 34.55 | -9.58% | 121,849 | 430,625,317 |
| 2025-02-17 | 44.98 | 44.98 | 36.7 | 38.21 | +0.58% | 230,102 | 938,405,889 |
| 2025-02-14 | 32.9 | 37.99 | 32.87 | 37.99 | +19.99% | 121,198 | 430,525,314 |
| 2025-02-13 | 26.84 | 31.66 | 26.39 | 31.66 | +20.02% | 111,467 | 323,112,813 |
| 2025-02-12 | 26.2 | 26.55 | 25.54 | 26.38 | -1.71% | 48,720 | 126,938,008 |
| 2025-02-11 | 25.03 | 27.22 | 25.03 | 26.84 | +6.13% | 63,069 | 165,584,766 |
| 2025-02-10 | 25 | 25.29 | 24.66 | 25.29 | +2.47% | 20,819 | 52,017,919 |
| 2025-02-07 | 25 | 25.01 | 24.46 | 24.68 | -0.64% | 19,411 | 47,979,048 |
| 2025-02-06 | 24.31 | 24.98 | 24.31 | 24.84 | +1.18% | 20,904 | 51,794,659 |
| 2025-02-05 | 23.91 | 24.71 | 23.6 | 24.55 | +3.15% | 17,620 | 42,734,695 |
| 2025-01-27 | 24.1 | 24.38 | 23.63 | 23.8 | -1.53% | 21,655 | 51,964,423 |
| 2025-01-24 | 24.34 | 24.64 | 23.71 | 24.17 | -0.66% | 13,943 | 33,482,350 |
| 2025-01-23 | 24.26 | 24.74 | 24.02 | 24.33 | +0.83% | 15,898 | 38,759,767 |
| 2025-01-22 | 23.97 | 24.42 | 23.61 | 24.13 | +0.5% | 16,722 | 40,098,294 |
| 2025-01-21 | 23.99 | 24.43 | 23.35 | 24.01 | +1.48% | 21,999 | 52,375,165 |
| 2025-01-20 | 22.85 | 23.73 | 22.66 | 23.66 | +3.82% | 16,723 | 39,144,795 |
| 2025-01-17 | 22.51 | 22.95 | 22.3 | 22.79 | +0.44% | 10,637 | 24,002,889 |
| 2025-01-16 | 22.6 | 23.48 | 22.5 | 22.69 | +1.16% | 18,777 | 42,998,140 |
| 2025-01-15 | 22.88 | 22.91 | 22.3 | 22.43 | -0.53% | 11,188 | 25,271,965 |
| 2025-01-14 | 21.2 | 22.55 | 21.12 | 22.55 | +6.77% | 18,661 | 41,175,414 |
| 2025-01-13 | 20.78 | 21.38 | 20.1 | 21.12 | 0% | 14,954 | 31,099,573 |
| 2025-01-10 | 21.97 | 22.38 | 21.06 | 21.12 | -4% | 13,843 | 30,067,757 |
| 2025-01-09 | 22.21 | 22.61 | 21.92 | 22 | -1.92% | 12,152 | 26,974,773 |
| 2025-01-08 | 22.67 | 22.84 | 21.72 | 22.43 | -1.92% | 18,525 | 41,100,659 |
| 2025-01-07 | 21.82 | 22.9 | 21.82 | 22.87 | +3.77% | 16,212 | 36,509,461 |
| 2025-01-06 | 23.19 | 23.19 | 21.56 | 22.04 | -3.76% | 20,375 | 45,531,209 |
| 2025-01-03 | 24.94 | 25.26 | 22.8 | 22.9 | -7.59% | 26,126 | 61,893,710 |
| 2025-01-02 | 26 | 26.02 | 24.49 | 24.78 | -3.39% | 25,293 | 63,667,021 |
| 2024-12-31 | 25.25 | 26.28 | 24.8 | 25.65 | +1.54% | 45,834 | 118,101,959 |
| 2024-12-30 | 24.75 | 26.35 | 23.82 | 25.26 | +4.94% | 34,726 | 87,204,957 |
| 2024-12-27 | 24 | 24.48 | 23.47 | 24.07 | +2.08% | 14,384 | 34,758,020 |
| 2024-12-26 | 23.2 | 23.85 | 23.12 | 23.58 | +1.64% | 11,981 | 28,306,557 |
| 2024-12-25 | 23.86 | 24.07 | 22.61 | 23.2 | -3.29% | 19,057 | 44,266,031 |
| 2024-12-24 | 24.01 | 24.46 | 23.55 | 23.99 | +0.46% | 13,062 | 31,226,399 |
| 2024-12-23 | 25.2 | 25.66 | 23.58 | 23.88 | -5.13% | 23,552 | 57,550,549 |
| 2024-12-20 | 24.66 | 25.54 | 24.52 | 25.17 | +2.78% | 18,788 | 47,321,405 |
| 2024-12-19 | 24.68 | 24.81 | 24.11 | 24.49 | -1.65% | 16,736 | 40,876,467 |
| 2024-12-18 | 25.2 | 25.52 | 24.47 | 24.9 | -2.39% | 22,154 | 55,257,000 |
| 2024-12-17 | 26.67 | 27.2 | 25.35 | 25.51 | -4.85% | 40,434 | 105,966,405 |
| 2024-12-16 | 25.69 | 27.5 | 25.68 | 26.81 | +5.14% | 45,484 | 121,354,897 |
| 2024-12-13 | 25.5 | 26.21 | 25.3 | 25.5 | +0.55% | 26,793 | 68,931,215 |
| 2024-12-12 | 25.28 | 25.43 | 25.1 | 25.36 | +0.44% | 10,968 | 27,693,521 |
| 2024-12-11 | 25.3 | 25.5 | 25.03 | 25.25 | +0.08% | 16,095 | 40,577,630 |
| 2024-12-10 | 26.29 | 26.29 | 25.21 | 25.23 | -0.86% | 19,644 | 50,149,229 |
| 2024-12-09 | 25.12 | 25.66 | 25.02 | 25.45 | +1.23% | 17,391 | 44,180,273 |
| 2024-12-06 | 25.34 | 25.44 | 24.81 | 25.14 | -0.79% | 16,020 | 40,112,158 |
| 2024-12-05 | 25 | 25.49 | 25 | 25.34 | +1.36% | 17,568 | 44,454,963 |
| 2024-12-04 | 24.99 | 25.35 | 24.8 | 25 | -0.16% | 17,509 | 43,979,324 |
| 2024-12-03 | 25.06 | 25.35 | 24.7 | 25.04 | +0.32% | 14,593 | 36,428,069 |
| 2024-12-02 | 24.16 | 24.97 | 24.16 | 24.96 | +4% | 23,587 | 58,195,110 |
| 2024-11-29 | 23.8 | 24.23 | 23.6 | 24 | +0.84% | 12,155 | 29,182,809 |
| 2024-11-28 | 23.8 | 24.09 | 23.47 | 23.8 | +0.38% | 11,168 | 26,651,053 |
| 2024-11-27 | 23.6 | 23.78 | 22.6 | 23.71 | +0.89% | 12,548 | 28,996,471 |
| 2024-11-26 | 23.77 | 24.09 | 23.3 | 23.5 | -1.63% | 8,705 | 20,554,884 |
| 2024-11-25 | 23.43 | 23.9 | 23.22 | 23.89 | +3.29% | 13,888 | 32,867,435 |
| 2024-11-22 | 24.41 | 24.41 | 23.12 | 23.13 | -4.54% | 14,741 | 35,033,756 |
| 2024-11-21 | 24.42 | 24.64 | 23.81 | 24.23 | -0.37% | 11,873 | 28,882,398 |
| 2024-11-20 | 24.05 | 24.35 | 23.88 | 24.32 | +1.12% | 11,662 | 28,182,364 |
| 2024-11-19 | 23.56 | 24.05 | 23.36 | 24.05 | +2.6% | 12,117 | 28,734,790 |
| 2024-11-18 | 24.6 | 24.6 | 23.11 | 23.44 | -3.86% | 16,428 | 38,841,167 |
| 2024-11-15 | 24.51 | 25.15 | 24.3 | 24.38 | -1.3% | 19,080 | 47,154,704 |
| 2024-11-14 | 24.95 | 25.7 | 24.68 | 24.7 | -1.52% | 18,622 | 46,683,931 |
| 2024-11-13 | 24.83 | 25.08 | 24.21 | 25.08 | +1.54% | 16,929 | 41,858,927 |
| 2024-11-12 | 25.14 | 25.65 | 24.3 | 24.7 | -1.2% | 26,332 | 66,145,680 |
| 2024-11-11 | 24.7 | 25.45 | 24.51 | 25 | +1.09% | 30,588 | 76,701,134 |
| 2024-11-08 | 24.89 | 25.21 | 24.45 | 24.73 | -0.28% | 22,790 | 56,469,389 |
| 2024-11-07 | 23.7 | 24.87 | 23.6 | 24.8 | +4.69% | 27,094 | 66,063,940 |
| 2024-11-06 | 23.76 | 23.96 | 23.45 | 23.69 | +0.13% | 21,583 | 51,233,050 |
| 2024-11-05 | 23.6 | 23.73 | 23.28 | 23.66 | +1.11% | 24,451 | 57,485,104 |
| 2024-11-04 | 22.7 | 23.43 | 22.7 | 23.4 | +3.27% | 11,675 | 27,105,736 |
| 2024-11-01 | 23.91 | 24.02 | 22.65 | 22.66 | -5.23% | 20,388 | 46,907,422 |
| 2024-10-31 | 23.75 | 24.07 | 23.53 | 23.91 | +0.8% | 16,114 | 38,454,787 |
| 2024-10-30 | 23.93 | 24.14 | 23.36 | 23.72 | -0.92% | 17,136 | 40,684,865 |
| 2024-10-29 | 24.86 | 25.11 | 23.73 | 23.94 | -3.89% | 22,797 | 55,210,996 |
| 2024-10-28 | 24.46 | 25.18 | 24.45 | 24.91 | +1.92% | 19,180 | 47,480,376 |
| 2024-10-25 | 23.99 | 24.71 | 23.83 | 24.44 | +2.52% | 21,553 | 52,539,290 |
| 2024-10-24 | 24.1 | 24.4 | 23.82 | 23.84 | -1.89% | 19,270 | 46,292,939 |
| 2024-10-23 | 24.19 | 25 | 23.95 | 24.3 | +0.08% | 30,504 | 74,823,975 |
| 2024-10-22 | 24.5 | 24.95 | 23.6 | 24.28 | -3.77% | 45,977 | 111,099,617 |
| 2024-10-21 | 26.4 | 28 | 24.53 | 25.23 | -1.29% | 85,915 | 221,987,664 |
| 2024-10-18 | 22.4 | 25.56 | 22.36 | 25.56 | +12.45% | 50,888 | 122,528,973 |
| 2024-10-17 | 22.7 | 23.39 | 22.28 | 22.73 | +0.31% | 25,558 | 58,213,421 |
| 2024-10-16 | 21.39 | 23.77 | 21.17 | 22.66 | +4.76% | 37,149 | 83,154,146 |
| 2024-10-15 | 21.65 | 21.98 | 21.25 | 21.63 | +0.19% | 14,895 | 32,285,844 |
| 2024-10-14 | 20.75 | 21.79 | 20.74 | 21.59 | +4.1% | 19,313 | 41,027,466 |
| 2024-10-11 | 21.78 | 21.78 | 20.4 | 20.74 | -5.17% | 18,271 | 38,333,021 |
| 2024-10-10 | 21.79 | 22.66 | 21.53 | 21.87 | +0.78% | 24,605 | 54,238,260 |
| 2024-10-09 | 24.38 | 24.38 | 21.4 | 21.7 | -13.06% | 35,877 | 81,196,389 |
| 2024-10-08 | 26.9 | 26.9 | 23.4 | 24.96 | +9.86% | 53,189 | 131,725,699 |
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：