股票概览
38.14
+1.84%
+0.69
36.55
开盘价
39.58
最高价
36.45
最低价
67,734
成交量
数据更新至: 2025-03-25
技术指标
35.74
MA5 (5日均线)
34.89
MA10 (10日均线)
34.31
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 | 36.55 | 39.58 | 36.45 | 38.14 | +1.84% | 67,734 | 259,999,757 |
| 2025-03-24 | 34.9 | 38.77 | 34.9 | 37.45 | +6.76% | 85,230 | 313,405,371 |
| 2025-03-21 | 34.25 | 36.63 | 34.25 | 35.08 | +1.95% | 58,271 | 206,985,424 |
| 2025-03-20 | 33.68 | 35 | 33.26 | 34.41 | +2.32% | 41,940 | 143,882,312 |
| 2025-03-19 | 33.77 | 33.99 | 33.41 | 33.63 | -0.77% | 17,105 | 57,602,221 |
| 2025-03-18 | 33.84 | 34.18 | 33.51 | 33.89 | +0.27% | 23,913 | 80,926,171 |
| 2025-03-17 | 34.1 | 34.25 | 33.47 | 33.8 | -2.57% | 33,615 | 113,442,158 |
| 2025-03-14 | 34.45 | 35.7 | 33.66 | 34.69 | 0% | 46,195 | 159,394,875 |
| 2025-03-13 | 33.3 | 34.71 | 32.52 | 34.69 | +4.74% | 50,089 | 169,386,999 |
| 2025-03-12 | 32.92 | 33.68 | 32.88 | 33.12 | -0.15% | 20,282 | 67,535,600 |
| 2025-03-11 | 32.89 | 33.22 | 32.47 | 33.17 | -0.09% | 19,106 | 62,769,336 |
| 2025-03-10 | 33.77 | 34.3 | 32.84 | 33.2 | -2.47% | 30,139 | 100,521,976 |
| 2025-03-07 | 33.7 | 35 | 33.53 | 34.04 | +1.01% | 47,376 | 162,979,671 |
| 2025-03-06 | 33.97 | 34.37 | 33.54 | 33.7 | -0.77% | 28,896 | 97,545,805 |
| 2025-03-05 | 33 | 34.3 | 32.66 | 33.96 | +2.29% | 36,015 | 120,227,752 |
| 2025-03-04 | 32.61 | 33.97 | 32.56 | 33.2 | +1.1% | 35,275 | 117,673,898 |
| 2025-03-03 | 33.02 | 33.6 | 32.61 | 32.84 | -0.24% | 33,318 | 110,086,815 |
| 2025-02-28 | 34.55 | 34.86 | 32.85 | 32.92 | -4.39% | 44,659 | 149,753,826 |
| 2025-02-27 | 34.51 | 35.24 | 33.68 | 34.43 | -4.12% | 68,979 | 237,277,480 |
| 2025-02-26 | 31 | 36.96 | 30.9 | 35.91 | +16.48% | 92,757 | 311,908,673 |
| 2025-02-25 | 30.95 | 31.1 | 30.58 | 30.83 | -1.09% | 14,743 | 45,426,740 |
| 2025-02-24 | 31.01 | 31.74 | 30.8 | 31.17 | +0.52% | 18,039 | 56,213,502 |
| 2025-02-21 | 31 | 31.28 | 30.7 | 31.01 | +0.03% | 12,998 | 40,213,070 |
| 2025-02-20 | 31.01 | 31.68 | 30.76 | 31 | +0.23% | 14,393 | 44,661,978 |
| 2025-02-19 | 29.65 | 30.97 | 29.6 | 30.93 | +4.53% | 21,158 | 64,525,484 |
| 2025-02-18 | 30.6 | 30.79 | 29.45 | 29.59 | -3.27% | 16,668 | 50,098,912 |
| 2025-02-17 | 30.02 | 30.68 | 29.86 | 30.59 | +1.86% | 13,417 | 40,768,417 |
| 2025-02-14 | 30.21 | 30.38 | 29.85 | 30.03 | -0.83% | 18,033 | 54,283,491 |
| 2025-02-13 | 31.35 | 31.35 | 30.28 | 30.28 | -3.35% | 18,749 | 57,772,020 |
| 2025-02-12 | 31.5 | 31.79 | 31.03 | 31.33 | -0.82% | 21,514 | 67,315,552 |
| 2025-02-11 | 31.1 | 32.26 | 30.4 | 31.59 | +1.45% | 29,247 | 91,743,322 |
| 2025-02-10 | 31.05 | 31.38 | 30.7 | 31.14 | -0.03% | 19,803 | 61,338,850 |
| 2025-02-07 | 30.78 | 31.86 | 30.43 | 31.15 | +1.7% | 31,906 | 98,741,117 |
| 2025-02-06 | 29.4 | 30.7 | 29.19 | 30.63 | +5.15% | 27,775 | 83,794,821 |
| 2025-02-05 | 29.8 | 30 | 28.91 | 29.13 | -1.79% | 20,150 | 59,035,162 |
| 2025-01-27 | 30.2 | 30.86 | 29.62 | 29.66 | -3.39% | 21,642 | 65,479,494 |
| 2025-01-24 | 29.2 | 31 | 29.12 | 30.7 | +4.67% | 36,058 | 109,147,131 |
| 2025-01-23 | 30 | 30.48 | 29.3 | 29.33 | -1.25% | 18,935 | 56,689,970 |
| 2025-01-22 | 29.88 | 30.12 | 29.56 | 29.7 | -1.39% | 16,538 | 49,250,504 |
| 2025-01-21 | 30.63 | 30.81 | 29.92 | 30.12 | -1.28% | 18,673 | 56,319,180 |
| 2025-01-20 | 30.5 | 31.28 | 30.31 | 30.51 | +0.03% | 33,186 | 102,034,816 |
| 2025-01-17 | 30.04 | 30.66 | 29.4 | 30.5 | -5.57% | 43,159 | 129,819,241 |
| 2025-01-16 | 32.2 | 32.49 | 31.86 | 32.3 | -0.09% | 17,520 | 56,456,548 |
| 2025-01-15 | 31.84 | 32.4 | 31.82 | 32.33 | +0.81% | 17,793 | 57,266,232 |
| 2025-01-14 | 30.35 | 32.07 | 30.35 | 32.07 | +5.49% | 23,155 | 72,542,086 |
| 2025-01-13 | 29.6 | 30.8 | 29.31 | 30.4 | +0.66% | 10,071 | 30,286,109 |
| 2025-01-10 | 30.63 | 31 | 30.13 | 30.2 | -1.4% | 11,928 | 36,349,392 |
| 2025-01-09 | 30.94 | 31.3 | 30.63 | 30.63 | -1.48% | 11,481 | 35,548,385 |
| 2025-01-08 | 31.03 | 31.46 | 30.06 | 31.09 | -0.42% | 17,322 | 53,241,110 |
| 2025-01-07 | 30.35 | 31.24 | 30.15 | 31.22 | +3.07% | 14,659 | 45,016,307 |
| 2025-01-06 | 29.73 | 30.61 | 28.9 | 30.29 | +1.64% | 16,080 | 48,167,643 |
| 2025-01-03 | 29.9 | 31.56 | 29.64 | 29.8 | -0.33% | 20,087 | 60,799,480 |
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：