股票概览
37.07
-0.19%
-0.07
37.17
开盘价
37.17
最高价
36.88
最低价
36,548
成交量
数据更新至: 2025-03-25
技术指标
36.91
MA5 (5日均线)
36.83
MA10 (10日均线)
36.60
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 | 37.17 | 37.17 | 36.88 | 37.07 | -0.19% | 36,548 | 135,220,988 |
| 2025-03-24 | 36.57 | 37.23 | 36.57 | 37.14 | +0.65% | 90,846 | 335,928,183 |
| 2025-03-21 | 37.4 | 37.49 | 36.63 | 36.9 | +0.63% | 137,223 | 508,609,389 |
| 2025-03-20 | 36.78 | 37 | 36.63 | 36.67 | -0.27% | 57,557 | 211,732,245 |
| 2025-03-19 | 36.85 | 37 | 36.69 | 36.77 | -0.41% | 66,188 | 243,873,386 |
| 2025-03-18 | 37.05 | 37.19 | 36.82 | 36.92 | -0.35% | 63,705 | 235,545,462 |
| 2025-03-17 | 37.28 | 37.42 | 36.86 | 37.05 | -0.83% | 95,200 | 353,183,220 |
| 2025-03-14 | 36.26 | 37.4 | 36.2 | 37.36 | +3.01% | 169,105 | 623,993,507 |
| 2025-03-13 | 36.2 | 36.31 | 36.1 | 36.27 | +0.22% | 45,564 | 164,934,728 |
| 2025-03-12 | 36.51 | 36.75 | 36.13 | 36.19 | -0.85% | 84,101 | 306,318,304 |
| 2025-03-11 | 36.23 | 36.51 | 36.1 | 36.5 | +0.11% | 46,201 | 167,905,006 |
| 2025-03-10 | 36.4 | 36.63 | 36.23 | 36.46 | +0.25% | 56,354 | 205,173,988 |
| 2025-03-07 | 36.26 | 36.5 | 36.12 | 36.37 | 0% | 59,484 | 216,035,198 |
| 2025-03-06 | 36.51 | 36.6 | 36.16 | 36.37 | +0.19% | 73,054 | 265,320,589 |
| 2025-03-05 | 36.58 | 36.59 | 36.11 | 36.3 | -0.52% | 45,718 | 165,798,783 |
| 2025-03-04 | 36.58 | 36.69 | 36.22 | 36.49 | -0.19% | 45,849 | 166,957,067 |
| 2025-03-03 | 36.11 | 36.99 | 36.11 | 36.56 | +1.27% | 109,674 | 402,670,425 |
| 2025-02-28 | 36.35 | 36.68 | 36.03 | 36.1 | -0.69% | 96,972 | 353,114,288 |
| 2025-02-27 | 36.1 | 36.5 | 36 | 36.35 | +0.44% | 78,599 | 285,005,188 |
| 2025-02-26 | 35.89 | 36.2 | 35.75 | 36.19 | +0.84% | 71,856 | 258,304,341 |
| 2025-02-25 | 36.1 | 36.19 | 35.83 | 35.89 | -1.21% | 67,662 | 243,539,044 |
| 2025-02-24 | 36.55 | 36.75 | 36.12 | 36.33 | -0.85% | 132,648 | 482,260,259 |
| 2025-02-21 | 36.73 | 36.85 | 36.2 | 36.64 | -0.25% | 105,715 | 385,075,074 |
| 2025-02-20 | 36.91 | 37.36 | 36.65 | 36.73 | -0.49% | 85,524 | 315,560,598 |
| 2025-02-19 | 36.83 | 37.15 | 36.6 | 36.91 | -0.03% | 86,987 | 319,913,365 |
| 2025-02-18 | 37.7 | 37.71 | 36.85 | 36.92 | -2.04% | 78,746 | 293,431,980 |
| 2025-02-17 | 37.8 | 38.09 | 37.53 | 37.69 | -0.26% | 93,822 | 354,916,660 |
| 2025-02-14 | 37.43 | 38.05 | 37.41 | 37.79 | +0.88% | 87,941 | 332,209,408 |
| 2025-02-13 | 37.61 | 37.75 | 37.42 | 37.46 | -0.43% | 77,636 | 291,693,480 |
| 2025-02-12 | 37.44 | 37.62 | 37.22 | 37.62 | +0.19% | 62,233 | 232,942,724 |
| 2025-02-11 | 37.85 | 37.9 | 37.46 | 37.55 | -0.82% | 59,675 | 224,223,846 |
| 2025-02-10 | 38.1 | 38.14 | 37.73 | 37.86 | -0.63% | 69,153 | 261,887,016 |
| 2025-02-07 | 38.26 | 38.32 | 37.8 | 38.1 | -0.37% | 102,745 | 391,420,789 |
| 2025-02-06 | 37.2 | 38.34 | 37.07 | 38.24 | +2.52% | 112,544 | 426,346,933 |
| 2025-02-05 | 37.07 | 37.3 | 36.68 | 37.3 | +0.89% | 63,695 | 235,356,814 |
| 2025-01-27 | 36.76 | 37.37 | 36.76 | 36.97 | +0.6% | 63,767 | 236,287,786 |
| 2025-01-24 | 36.5 | 36.82 | 36.16 | 36.75 | +0.14% | 71,851 | 262,505,949 |
| 2025-01-23 | 37 | 37.17 | 36.65 | 36.7 | 0% | 67,573 | 249,429,425 |
| 2025-01-22 | 36.9 | 37.05 | 36.65 | 36.7 | -1.08% | 62,080 | 227,859,716 |
| 2025-01-21 | 37.12 | 37.26 | 36.7 | 37.1 | 0% | 62,956 | 232,474,183 |
| 2025-01-20 | 37.32 | 37.59 | 37.01 | 37.1 | -0.3% | 56,639 | 211,075,161 |
| 2025-01-17 | 37 | 37.3 | 36.8 | 37.21 | +0.16% | 55,385 | 205,343,122 |
| 2025-01-16 | 37.51 | 37.99 | 36.97 | 37.15 | -0.85% | 70,252 | 263,002,942 |
| 2025-01-15 | 37.7 | 37.95 | 37.38 | 37.47 | -1.03% | 51,425 | 192,903,910 |
| 2025-01-14 | 37.02 | 37.89 | 36.9 | 37.86 | +2.24% | 73,478 | 275,792,655 |
| 2025-01-13 | 36.52 | 37.18 | 36.51 | 37.03 | +0.82% | 54,583 | 201,553,313 |
| 2025-01-10 | 37.81 | 37.9 | 36.73 | 36.73 | -2.96% | 76,037 | 282,544,235 |
| 2025-01-09 | 37.62 | 38.12 | 37.27 | 37.85 | +0.21% | 47,603 | 180,306,648 |
| 2025-01-08 | 38.57 | 38.84 | 37.38 | 37.77 | -3% | 94,921 | 360,100,306 |
| 2025-01-07 | 38.79 | 38.98 | 38.25 | 38.94 | +0.13% | 75,040 | 289,180,917 |
| 2025-01-06 | 39.1 | 39.5 | 38.56 | 38.89 | -0.26% | 75,769 | 294,758,803 |
| 2025-01-03 | 39.58 | 39.93 | 38.71 | 38.99 | -1.42% | 81,214 | 318,885,563 |
| 2025-01-02 | 40.5 | 41.08 | 39.26 | 39.55 | -2.56% | 94,321 | 379,652,897 |
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：