股票概览
36.43
-0.19%
-0.07
36.5
开盘价
36.85
最高价
36.06
最低价
33,278
成交量
数据更新至: 2025-03-25
技术指标
36.77
MA5 (5日均线)
37.52
MA10 (10日均线)
37.73
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 | 36.5 | 36.85 | 36.06 | 36.43 | -0.19% | 33,278 | 121,212,705 |
| 2025-03-24 | 36.36 | 36.68 | 35.88 | 36.5 | +0.08% | 55,686 | 201,990,900 |
| 2025-03-21 | 36.91 | 37.19 | 36.25 | 36.47 | -1.46% | 66,434 | 243,398,863 |
| 2025-03-20 | 37.48 | 37.53 | 37 | 37.01 | -1.17% | 57,465 | 213,658,583 |
| 2025-03-19 | 38.05 | 38.15 | 37.36 | 37.45 | -2.09% | 73,803 | 277,548,530 |
| 2025-03-18 | 38.3 | 38.6 | 38.08 | 38.25 | +0.16% | 57,876 | 221,734,731 |
| 2025-03-17 | 38.7 | 38.83 | 38 | 38.19 | -1.06% | 72,578 | 277,315,958 |
| 2025-03-14 | 37.93 | 39.08 | 37.93 | 38.6 | +2.04% | 90,578 | 348,879,373 |
| 2025-03-13 | 38.5 | 38.85 | 37.52 | 37.83 | -1.71% | 74,180 | 282,307,670 |
| 2025-03-12 | 39.09 | 39.95 | 38.4 | 38.49 | -1.21% | 104,652 | 407,466,972 |
| 2025-03-11 | 37.25 | 39.28 | 37.08 | 38.96 | +3.51% | 194,447 | 751,824,738 |
| 2025-03-10 | 37.61 | 38.24 | 37.16 | 37.64 | +1.05% | 80,986 | 304,459,570 |
| 2025-03-07 | 37.65 | 37.84 | 37.08 | 37.25 | -1.79% | 75,172 | 281,443,036 |
| 2025-03-06 | 37.72 | 38.06 | 37.53 | 37.93 | +1.31% | 95,041 | 359,448,207 |
| 2025-03-05 | 37.75 | 37.85 | 36.9 | 37.44 | -0.82% | 70,418 | 262,406,398 |
| 2025-03-04 | 38.23 | 38.27 | 37.29 | 37.75 | -2.08% | 99,501 | 374,588,127 |
| 2025-03-03 | 37.53 | 40.02 | 37.51 | 38.55 | +2.96% | 198,766 | 776,389,964 |
| 2025-02-28 | 38.6 | 38.82 | 37.12 | 37.44 | -2.9% | 129,825 | 492,426,413 |
| 2025-02-27 | 37.82 | 38.97 | 37.76 | 38.56 | +1.85% | 143,513 | 551,215,289 |
| 2025-02-26 | 37.5 | 38.08 | 37.22 | 37.86 | +1.53% | 95,249 | 359,466,842 |
| 2025-02-25 | 36.75 | 38.07 | 36.66 | 37.29 | +0.65% | 100,063 | 373,955,244 |
| 2025-02-24 | 37.77 | 37.78 | 36.72 | 37.05 | +0.08% | 106,239 | 395,325,069 |
| 2025-02-21 | 36.09 | 37.1 | 36 | 37.02 | +3.01% | 117,908 | 433,305,478 |
| 2025-02-20 | 36 | 36.23 | 35.5 | 35.94 | -0.31% | 65,228 | 233,809,638 |
| 2025-02-19 | 35.29 | 36.2 | 35.11 | 36.05 | +1.61% | 79,091 | 283,376,785 |
| 2025-02-18 | 35.7 | 36.48 | 35.34 | 35.48 | -0.42% | 92,405 | 332,848,819 |
| 2025-02-17 | 36.18 | 36.3 | 35.37 | 35.63 | -1.49% | 75,685 | 270,246,642 |
| 2025-02-14 | 35.9 | 36.85 | 35.8 | 36.17 | +0.64% | 87,159 | 315,431,351 |
| 2025-02-13 | 36.08 | 36.73 | 35.91 | 35.94 | -0.77% | 98,003 | 355,606,044 |
| 2025-02-12 | 35.34 | 36.4 | 35.25 | 36.22 | +1.91% | 95,521 | 342,095,871 |
| 2025-02-11 | 35.74 | 36.57 | 34.88 | 35.54 | +0.2% | 125,145 | 446,062,444 |
| 2025-02-10 | 35.43 | 35.59 | 35.01 | 35.47 | -0.37% | 67,887 | 239,521,299 |
| 2025-02-07 | 34.85 | 36.1 | 34.68 | 35.6 | +2.36% | 92,500 | 328,688,570 |
| 2025-02-06 | 33.45 | 34.85 | 33.39 | 34.78 | +2.96% | 66,496 | 229,151,165 |
| 2025-02-05 | 34.14 | 34.29 | 33.49 | 33.78 | +0.09% | 45,468 | 153,882,856 |
| 2025-01-27 | 34.43 | 34.75 | 33.73 | 33.75 | -1.83% | 42,295 | 144,296,561 |
| 2025-01-24 | 34.03 | 34.66 | 34 | 34.38 | +1% | 45,130 | 155,308,542 |
| 2025-01-23 | 34.69 | 35.27 | 34.03 | 34.04 | -0.87% | 59,321 | 205,438,024 |
| 2025-01-22 | 34.72 | 34.86 | 34.04 | 34.34 | -1.49% | 34,544 | 118,543,143 |
| 2025-01-21 | 35.08 | 35.24 | 34.5 | 34.86 | -0.6% | 46,514 | 161,602,787 |
| 2025-01-20 | 35.1 | 35.72 | 34.97 | 35.07 | +0.49% | 39,389 | 138,610,813 |
| 2025-01-17 | 34.69 | 35.2 | 34.46 | 34.9 | +0.32% | 33,174 | 115,563,656 |
| 2025-01-16 | 34.7 | 35.49 | 34.54 | 34.79 | +0.43% | 45,670 | 159,654,046 |
| 2025-01-15 | 35.19 | 35.3 | 34.43 | 34.64 | -1.56% | 64,634 | 224,660,891 |
| 2025-01-14 | 34.17 | 35.39 | 33.92 | 35.19 | +2.99% | 80,374 | 279,763,890 |
| 2025-01-13 | 32.9 | 34.31 | 32.86 | 34.17 | +2.89% | 72,141 | 244,138,594 |
| 2025-01-10 | 33.95 | 34.36 | 33.18 | 33.21 | -2.18% | 44,846 | 151,298,777 |
| 2025-01-09 | 33.86 | 34.49 | 33.58 | 33.95 | -0.15% | 54,075 | 184,207,194 |
| 2025-01-08 | 34.16 | 34.39 | 33.02 | 34 | -1.11% | 59,578 | 200,870,723 |
| 2025-01-07 | 34.1 | 34.5 | 33.94 | 34.38 | +0.88% | 39,099 | 133,983,298 |
| 2025-01-06 | 34.05 | 34.63 | 33.8 | 34.08 | -0.03% | 47,892 | 163,600,042 |
| 2025-01-03 | 34.91 | 35.44 | 34.01 | 34.09 | -2.18% | 61,590 | 213,876,604 |
| 2025-01-02 | 36.12 | 36.26 | 34.45 | 34.85 | -3.52% | 64,864 | 228,940,230 |
| 2024-12-31 | 37.6 | 37.6 | 36.06 | 36.12 | -3.45% | 61,981 | 226,866,936 |
| 2024-12-30 | 37.01 | 37.59 | 36.94 | 37.41 | +0.65% | 45,634 | 170,061,348 |
| 2024-12-27 | 37.16 | 37.8 | 37 | 37.17 | -0.21% | 53,628 | 200,589,471 |
| 2024-12-26 | 37.16 | 37.49 | 37 | 37.25 | +0.24% | 41,873 | 156,122,559 |
| 2024-12-25 | 37.57 | 37.57 | 36.82 | 37.16 | -1.14% | 38,246 | 141,835,486 |
| 2024-12-24 | 36.95 | 37.94 | 36.95 | 37.59 | +1.24% | 49,428 | 185,663,907 |
| 2024-12-23 | 37.53 | 38.26 | 37.11 | 37.13 | -0.96% | 61,724 | 232,794,765 |
| 2024-12-20 | 37.18 | 37.75 | 37.04 | 37.49 | +0.83% | 47,221 | 176,859,112 |
| 2024-12-19 | 36.85 | 37.37 | 36.66 | 37.18 | -0.05% | 57,016 | 211,087,747 |
| 2024-12-18 | 37.9 | 38.06 | 37.08 | 37.2 | -1.38% | 60,375 | 226,242,939 |
| 2024-12-17 | 37.59 | 38.05 | 37.25 | 37.72 | 0% | 79,282 | 299,217,623 |
| 2024-12-16 | 39.03 | 39.13 | 37.41 | 37.72 | -3.87% | 134,365 | 510,706,473 |
| 2024-12-13 | 39.97 | 40.64 | 39.1 | 39.24 | -2.41% | 221,004 | 875,261,702 |
| 2024-12-12 | 39.09 | 40.95 | 38.71 | 40.21 | +3.05% | 151,764 | 605,552,279 |
| 2024-12-11 | 39.02 | 39.28 | 38.68 | 39.02 | -0.26% | 82,330 | 320,813,091 |
| 2024-12-10 | 40.8 | 41.15 | 39.01 | 39.12 | -0.64% | 107,833 | 430,866,048 |
| 2024-12-09 | 39.47 | 40.18 | 38.96 | 39.37 | -1.03% | 71,047 | 280,542,522 |
| 2024-12-06 | 38.8 | 40.05 | 38.46 | 39.78 | +2.84% | 98,089 | 386,140,096 |
| 2024-12-05 | 38.53 | 38.97 | 38.34 | 38.68 | -0.05% | 60,791 | 234,822,552 |
| 2024-12-04 | 39.53 | 39.62 | 38.45 | 38.7 | -2.35% | 87,044 | 338,078,743 |
| 2024-12-03 | 40.2 | 40.24 | 39.2 | 39.63 | -0.85% | 70,133 | 277,306,296 |
| 2024-12-02 | 39.44 | 40.24 | 38.75 | 39.97 | -0.03% | 88,943 | 353,992,361 |
| 2024-11-29 | 39.5 | 40.55 | 39.18 | 39.98 | +1.01% | 76,624 | 305,939,902 |
| 2024-11-28 | 40.16 | 40.32 | 39.45 | 39.58 | -1.42% | 59,268 | 236,185,452 |
| 2024-11-27 | 38.71 | 40.18 | 38.43 | 40.15 | +3.05% | 74,236 | 291,994,912 |
| 2024-11-26 | 41 | 41.08 | 38.72 | 38.96 | -4.98% | 112,164 | 441,719,355 |
| 2024-11-25 | 39.67 | 41.15 | 39.67 | 41 | +4.19% | 103,342 | 418,382,625 |
| 2024-11-22 | 41.35 | 41.4 | 39.3 | 39.35 | -4.81% | 87,264 | 352,171,884 |
| 2024-11-21 | 41.34 | 42 | 40.88 | 41.34 | -0.53% | 67,744 | 280,394,046 |
| 2024-11-20 | 41.5 | 42.3 | 40.99 | 41.56 | -0.26% | 111,089 | 461,234,762 |
| 2024-11-19 | 40 | 41.79 | 39.31 | 41.67 | +4.7% | 112,884 | 458,057,886 |
| 2024-11-18 | 41.2 | 41.54 | 39.4 | 39.8 | -3.12% | 124,988 | 504,982,766 |
| 2024-11-15 | 42.35 | 43.06 | 41.08 | 41.08 | -3.64% | 105,614 | 443,550,556 |
| 2024-11-14 | 44.88 | 45.4 | 42.6 | 42.63 | -4.55% | 105,359 | 460,538,839 |
| 2024-11-13 | 44.01 | 45.28 | 43.45 | 44.66 | -0.51% | 110,392 | 487,533,944 |
| 2024-11-12 | 46.91 | 47.8 | 44.29 | 44.89 | -3.98% | 180,531 | 824,989,116 |
| 2024-11-11 | 43.5 | 47.28 | 43.05 | 46.75 | +6.18% | 208,751 | 949,554,666 |
| 2024-11-08 | 45.06 | 47.38 | 44.03 | 44.03 | -1.48% | 190,886 | 868,998,763 |
| 2024-11-07 | 44.2 | 45.38 | 43.33 | 44.69 | +1.59% | 175,457 | 778,477,418 |
| 2024-11-06 | 43.45 | 47.5 | 43.45 | 43.99 | +6.33% | 289,025 | 1,308,697,380 |
| 2024-11-05 | 39.14 | 41.48 | 38.97 | 41.37 | +5.05% | 174,879 | 708,818,591 |
| 2024-11-04 | 39.37 | 40.5 | 38.96 | 39.38 | +1.03% | 98,735 | 390,061,485 |
| 2024-11-01 | 38.17 | 41 | 38.1 | 38.98 | +1.43% | 149,349 | 593,088,474 |
| 2024-10-31 | 37.55 | 39.38 | 37.1 | 38.43 | +2.53% | 112,953 | 433,676,701 |
| 2024-10-30 | 38.1 | 38.53 | 37.08 | 37.48 | -4.78% | 121,351 | 457,985,906 |
| 2024-10-29 | 40 | 40.85 | 38.85 | 39.36 | -1.7% | 97,466 | 386,323,987 |
| 2024-10-28 | 41.11 | 41.28 | 39.52 | 40.04 | -1.31% | 98,221 | 393,403,414 |
| 2024-10-25 | 38 | 41.48 | 38 | 40.57 | +6.79% | 185,344 | 744,095,844 |
| 2024-10-24 | 39.16 | 39.2 | 37.82 | 37.99 | -3.14% | 92,143 | 353,046,844 |
| 2024-10-23 | 38.71 | 39.79 | 37.99 | 39.22 | +2.03% | 145,964 | 568,446,092 |
| 2024-10-22 | 38.38 | 38.7 | 37.62 | 38.44 | -0.18% | 98,041 | 374,195,419 |
| 2024-10-21 | 38.4 | 39.53 | 38.2 | 38.51 | +1.21% | 158,874 | 615,283,502 |
| 2024-10-18 | 35.67 | 39.56 | 35.46 | 38.05 | +6.85% | 160,559 | 599,128,511 |
| 2024-10-17 | 36.5 | 36.83 | 35.61 | 35.61 | -1.08% | 72,355 | 261,495,923 |
| 2024-10-16 | 35.6 | 36.65 | 35.58 | 36 | -2.04% | 86,008 | 310,334,973 |
| 2024-10-15 | 37.86 | 38.31 | 36.66 | 36.75 | -3.39% | 105,028 | 393,897,326 |
| 2024-10-14 | 38.8 | 39.2 | 37 | 38.04 | +0.69% | 138,429 | 525,374,874 |
| 2024-10-11 | 40.5 | 40.5 | 37.3 | 37.78 | -6.72% | 116,014 | 446,371,982 |
| 2024-10-10 | 42 | 43.28 | 40.29 | 40.5 | -2.01% | 141,610 | 588,635,708 |
| 2024-10-09 | 45.8 | 47.45 | 41.1 | 41.33 | -14.24% | 251,483 | 1,114,036,189 |
| 2024-10-08 | 48.19 | 48.19 | 43.77 | 48.19 | +20% | 327,896 | 1,529,662,724 |
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：