股票概览
37.3
+0.19%
+0.07
37.6
开盘价
37.98
最高价
36.4
最低价
16,050
成交量
数据更新至: 2025-03-25
技术指标
37.73
MA5 (5日均线)
37.01
MA10 (10日均线)
36.28
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 | 37.6 | 37.98 | 36.4 | 37.3 | +0.19% | 16,050 | 59,919,577 |
| 2025-03-24 | 38.11 | 39.22 | 36.02 | 37.23 | -1.51% | 29,939 | 112,092,246 |
| 2025-03-21 | 38.62 | 39.1 | 37.7 | 37.8 | -2.93% | 28,750 | 110,087,650 |
| 2025-03-20 | 37.38 | 39.49 | 37.3 | 38.94 | +4.17% | 60,855 | 235,819,335 |
| 2025-03-19 | 37.57 | 37.85 | 37.04 | 37.38 | -0.13% | 18,186 | 67,979,810 |
| 2025-03-18 | 37 | 37.55 | 36.66 | 37.43 | +1.63% | 22,053 | 82,089,675 |
| 2025-03-17 | 36.75 | 37.88 | 36.35 | 36.83 | +1.6% | 33,490 | 124,315,958 |
| 2025-03-14 | 35.04 | 36.46 | 34.44 | 36.25 | +3.51% | 24,989 | 89,192,314 |
| 2025-03-13 | 35.95 | 36.15 | 34.4 | 35.02 | -2.56% | 16,882 | 59,182,444 |
| 2025-03-12 | 36.14 | 36.95 | 35.85 | 35.94 | +0.03% | 15,649 | 56,870,619 |
| 2025-03-11 | 35.73 | 36.18 | 35.14 | 35.93 | -0.31% | 14,297 | 50,888,707 |
| 2025-03-10 | 36.2 | 36.49 | 35.7 | 36.04 | +0.22% | 13,515 | 48,718,438 |
| 2025-03-07 | 35.31 | 36.74 | 35.24 | 35.96 | +0.87% | 22,937 | 82,753,988 |
| 2025-03-06 | 35.4 | 36.28 | 35.4 | 35.65 | +0.88% | 13,493 | 48,467,172 |
| 2025-03-05 | 35.46 | 35.46 | 34.55 | 35.34 | +0.51% | 8,976 | 31,366,554 |
| 2025-03-04 | 34.34 | 35.2 | 34.05 | 35.16 | +2.42% | 11,909 | 41,577,240 |
| 2025-03-03 | 34.38 | 35.2 | 34.01 | 34.33 | -0.09% | 13,081 | 45,305,729 |
| 2025-02-28 | 36.1 | 36.5 | 34.24 | 34.36 | -5.08% | 21,701 | 75,868,812 |
| 2025-02-27 | 36.75 | 36.8 | 35.45 | 36.2 | -0.93% | 17,972 | 64,843,211 |
| 2025-02-26 | 37.05 | 37.31 | 36.3 | 36.54 | -0.57% | 17,687 | 64,895,262 |
| 2025-02-25 | 36.17 | 37.3 | 36 | 36.75 | +0.55% | 21,850 | 80,128,058 |
| 2025-02-24 | 36.18 | 37.59 | 36.03 | 36.55 | +1.11% | 26,138 | 96,029,652 |
| 2025-02-21 | 35.86 | 36.45 | 35.48 | 36.15 | -0.14% | 17,482 | 62,944,650 |
| 2025-02-20 | 35.17 | 37 | 34.94 | 36.2 | +2.93% | 23,896 | 86,033,928 |
| 2025-02-19 | 34.11 | 35.49 | 33.99 | 35.17 | +3.11% | 16,051 | 56,333,283 |
| 2025-02-18 | 35.5 | 35.51 | 33.89 | 34.11 | -4.05% | 13,719 | 47,633,608 |
| 2025-02-17 | 35.9 | 36.31 | 35.13 | 35.55 | +1.28% | 20,124 | 71,892,982 |
| 2025-02-14 | 34.41 | 35.63 | 34.41 | 35.1 | +1.5% | 18,199 | 63,969,441 |
| 2025-02-13 | 35.59 | 35.94 | 34.58 | 34.58 | -2.84% | 19,309 | 68,025,604 |
| 2025-02-12 | 34.99 | 36.5 | 34.51 | 35.59 | +1.22% | 23,054 | 81,605,714 |
| 2025-02-11 | 35.45 | 35.62 | 34.38 | 35.16 | +0.6% | 21,397 | 74,952,840 |
| 2025-02-10 | 33.81 | 35.45 | 33.61 | 34.95 | +3.8% | 25,208 | 87,075,170 |
| 2025-02-07 | 34.25 | 34.53 | 33.23 | 33.67 | -1.84% | 25,676 | 87,161,503 |
| 2025-02-06 | 31.8 | 34.42 | 31.65 | 34.3 | +7.59% | 25,062 | 82,983,881 |
| 2025-02-05 | 31.06 | 31.99 | 30.87 | 31.88 | +2.84% | 8,900 | 27,965,358 |
| 2025-01-27 | 31.43 | 31.71 | 30.7 | 31 | -0.96% | 10,950 | 34,124,720 |
| 2025-01-24 | 30.04 | 31.45 | 30.03 | 31.3 | +3.2% | 9,890 | 30,511,568 |
| 2025-01-23 | 30.48 | 31.17 | 30.21 | 30.33 | 0% | 9,342 | 28,717,597 |
| 2025-01-22 | 30.85 | 30.87 | 29.88 | 30.33 | -1.14% | 10,509 | 31,855,473 |
| 2025-01-21 | 31.17 | 31.48 | 30.31 | 30.68 | -1.57% | 9,462 | 29,015,641 |
| 2025-01-20 | 31.01 | 31.75 | 30.97 | 31.17 | +1.7% | 12,408 | 38,772,567 |
| 2025-01-17 | 29.74 | 30.7 | 29.4 | 30.65 | +3.55% | 14,188 | 42,912,396 |
| 2025-01-16 | 30.87 | 31.05 | 29.51 | 29.6 | -3.2% | 16,143 | 48,665,327 |
| 2025-01-15 | 31.43 | 31.6 | 30.46 | 30.58 | -2.7% | 13,190 | 40,872,463 |
| 2025-01-14 | 29.88 | 31.5 | 29.78 | 31.43 | +6.18% | 10,647 | 32,784,747 |
| 2025-01-13 | 29.35 | 29.8 | 28.4 | 29.6 | +0.24% | 7,325 | 21,407,406 |
| 2025-01-10 | 30.2 | 30.59 | 29.3 | 29.53 | -2.22% | 9,792 | 29,322,541 |
| 2025-01-09 | 30.16 | 30.7 | 29.96 | 30.2 | +0.2% | 7,884 | 23,911,399 |
| 2025-01-08 | 30.49 | 30.63 | 29.24 | 30.14 | -1.15% | 6,942 | 20,835,947 |
| 2025-01-07 | 29.58 | 30.5 | 29.58 | 30.49 | +2.04% | 6,212 | 18,748,199 |
| 2025-01-06 | 30.16 | 30.45 | 28.91 | 29.88 | -0.93% | 12,633 | 37,540,475 |
| 2025-01-03 | 32.01 | 32.49 | 30.13 | 30.16 | -5.78% | 12,332 | 38,206,777 |
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：