股票概览
35.2
-2.14%
-0.77
35.95
开盘价
36.05
最高价
34.95
最低价
50,040
成交量
数据更新至: 2025-03-25
技术指标
35.68
MA5 (5日均线)
35.83
MA10 (10日均线)
35.78
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 | 35.95 | 36.05 | 34.95 | 35.2 | -2.14% | 50,040 | 176,517,154 |
| 2025-03-24 | 35.87 | 36.48 | 35.68 | 35.97 | +0.28% | 72,463 | 262,102,284 |
| 2025-03-21 | 35.59 | 36.03 | 35.52 | 35.87 | +0.82% | 55,251 | 197,803,584 |
| 2025-03-20 | 35.7 | 35.95 | 35.53 | 35.58 | -0.5% | 43,274 | 154,313,067 |
| 2025-03-19 | 35.68 | 35.92 | 35.57 | 35.76 | 0% | 54,310 | 193,974,226 |
| 2025-03-18 | 36.11 | 36.18 | 35.68 | 35.76 | -0.56% | 58,810 | 210,832,602 |
| 2025-03-17 | 36.49 | 36.98 | 35.85 | 35.96 | -0.91% | 92,913 | 335,501,586 |
| 2025-03-14 | 35.84 | 36.45 | 35.77 | 36.29 | +1.28% | 70,901 | 256,478,293 |
| 2025-03-13 | 36.04 | 36.21 | 35.32 | 35.83 | -0.58% | 59,323 | 212,316,280 |
| 2025-03-12 | 36.31 | 36.36 | 35.8 | 36.04 | -0.72% | 58,322 | 210,037,341 |
| 2025-03-11 | 35.39 | 36.34 | 35.29 | 36.3 | +1.85% | 75,964 | 273,498,987 |
| 2025-03-10 | 35.39 | 35.77 | 34.67 | 35.64 | +0.91% | 84,738 | 298,943,291 |
| 2025-03-07 | 34.8 | 35.5 | 34.5 | 35.32 | +0.89% | 82,386 | 289,377,883 |
| 2025-03-06 | 34.25 | 35.06 | 34.25 | 35.01 | +2.46% | 119,323 | 414,112,078 |
| 2025-03-05 | 37.02 | 37.18 | 33.86 | 34.17 | -7.25% | 280,481 | 980,022,362 |
| 2025-03-04 | 36.83 | 37.36 | 36.46 | 36.84 | -0.54% | 78,811 | 291,213,401 |
| 2025-03-03 | 35.85 | 37.12 | 35.78 | 37.04 | +3.06% | 131,559 | 482,134,475 |
| 2025-02-28 | 36.24 | 36.56 | 35.85 | 35.94 | -0.75% | 65,841 | 237,851,475 |
| 2025-02-27 | 34.95 | 36.58 | 34.91 | 36.21 | +3.81% | 122,665 | 440,445,552 |
| 2025-02-26 | 34.92 | 35.12 | 34.6 | 34.88 | -0.11% | 57,943 | 202,154,081 |
| 2025-02-25 | 35.47 | 35.74 | 34.81 | 34.92 | -2.76% | 81,911 | 287,374,622 |
| 2025-02-24 | 35.93 | 36.19 | 35.8 | 35.91 | -0.06% | 48,397 | 174,064,938 |
| 2025-02-21 | 36.47 | 36.69 | 35.81 | 35.93 | -1.43% | 72,334 | 260,470,790 |
| 2025-02-20 | 36.39 | 36.56 | 36.11 | 36.45 | +0.41% | 39,716 | 144,406,187 |
| 2025-02-19 | 36.2 | 36.75 | 36.02 | 36.3 | -0.3% | 60,157 | 218,785,309 |
| 2025-02-18 | 36.23 | 37 | 36.02 | 36.41 | +0.28% | 75,724 | 277,021,831 |
| 2025-02-17 | 36.71 | 36.84 | 35.82 | 36.31 | -1.01% | 71,422 | 258,103,694 |
| 2025-02-14 | 36.4 | 36.97 | 36.21 | 36.68 | +0.77% | 63,810 | 233,731,416 |
| 2025-02-13 | 36.32 | 36.85 | 36 | 36.4 | +0.25% | 84,595 | 308,417,038 |
| 2025-02-12 | 36.39 | 36.49 | 35.78 | 36.31 | -0.25% | 60,045 | 216,537,055 |
| 2025-02-11 | 36.45 | 36.6 | 36 | 36.4 | +0.05% | 50,816 | 184,447,516 |
| 2025-02-10 | 36.33 | 37.44 | 35.95 | 36.38 | +1.65% | 129,614 | 475,129,939 |
| 2025-02-07 | 34.07 | 36.12 | 33.85 | 35.79 | +4.86% | 141,875 | 501,558,867 |
| 2025-02-06 | 34.03 | 34.32 | 33.66 | 34.13 | +0.09% | 70,329 | 238,918,698 |
| 2025-02-05 | 34.67 | 34.69 | 34.07 | 34.1 | -1.33% | 61,510 | 210,976,410 |
| 2025-01-27 | 35.09 | 35.59 | 34.56 | 34.56 | -1.03% | 56,957 | 199,331,552 |
| 2025-01-24 | 34.37 | 35.46 | 34.23 | 34.92 | +1.33% | 62,679 | 219,687,139 |
| 2025-01-23 | 34.58 | 35.06 | 34.2 | 34.46 | +0.17% | 68,438 | 236,163,112 |
| 2025-01-22 | 34.68 | 34.95 | 34.11 | 34.4 | -0.95% | 39,722 | 136,685,306 |
| 2025-01-21 | 35.3 | 35.55 | 34.22 | 34.73 | -1.59% | 59,806 | 207,394,452 |
| 2025-01-20 | 35.83 | 36.45 | 35.19 | 35.29 | -1.51% | 60,759 | 217,653,913 |
| 2025-01-17 | 34.31 | 35.94 | 34.16 | 35.83 | +4.34% | 81,648 | 289,469,663 |
| 2025-01-16 | 33.78 | 34.68 | 33.67 | 34.34 | +1.75% | 62,012 | 213,054,131 |
| 2025-01-15 | 33.6 | 34.25 | 33.5 | 33.75 | +0.03% | 44,350 | 150,225,338 |
| 2025-01-14 | 33.16 | 33.9 | 32.68 | 33.74 | +2% | 73,741 | 246,099,370 |
| 2025-01-13 | 33.83 | 34.05 | 32.94 | 33.08 | -2.71% | 80,511 | 268,246,435 |
| 2025-01-10 | 34.4 | 34.67 | 34 | 34 | -0.93% | 39,213 | 134,065,561 |
| 2025-01-09 | 34.5 | 34.88 | 34.22 | 34.32 | -1.04% | 41,278 | 142,448,803 |
| 2025-01-08 | 34.49 | 34.77 | 33.92 | 34.68 | +0.55% | 50,322 | 172,963,441 |
| 2025-01-07 | 34.7 | 34.93 | 34.3 | 34.49 | -0.75% | 48,394 | 167,081,901 |
| 2025-01-06 | 34.81 | 35.28 | 34.31 | 34.75 | -0.6% | 53,291 | 185,230,884 |
| 2025-01-03 | 35.81 | 36.08 | 34.84 | 34.96 | -2.37% | 64,615 | 228,503,295 |
| 2025-01-02 | 36 | 36.67 | 35.67 | 35.81 | -0.67% | 63,404 | 229,458,067 |
| 2024-12-31 | 36.26 | 36.57 | 36.05 | 36.05 | -0.58% | 46,910 | 170,140,988 |
| 2024-12-30 | 36.32 | 36.71 | 36.1 | 36.26 | -0.3% | 41,062 | 149,470,040 |
| 2024-12-27 | 35.9 | 36.55 | 35.83 | 36.37 | +1.11% | 43,405 | 157,068,130 |
| 2024-12-26 | 35.46 | 36.25 | 35.4 | 35.97 | +1.5% | 55,113 | 198,062,237 |
| 2024-12-25 | 35.68 | 35.75 | 35.05 | 35.44 | -0.87% | 36,720 | 129,903,882 |
| 2024-12-24 | 35.41 | 35.88 | 35 | 35.75 | +0.62% | 53,942 | 191,908,609 |
| 2024-12-23 | 35.89 | 35.99 | 35.48 | 35.53 | -0.98% | 58,267 | 207,566,941 |
| 2024-12-20 | 36.28 | 36.84 | 35.61 | 35.88 | -1.13% | 68,154 | 245,602,930 |
| 2024-12-19 | 36.81 | 36.92 | 36.24 | 36.29 | -2.08% | 59,832 | 218,401,974 |
| 2024-12-18 | 36.74 | 37.25 | 36.6 | 37.06 | +1.26% | 73,817 | 273,601,015 |
| 2024-12-17 | 36.47 | 36.93 | 36.25 | 36.6 | +0.14% | 57,795 | 211,850,877 |
| 2024-12-16 | 36.78 | 37 | 36.35 | 36.55 | -0.63% | 87,641 | 320,838,187 |
| 2024-12-13 | 37 | 37.52 | 36.52 | 36.78 | -1.05% | 117,495 | 433,788,443 |
| 2024-12-12 | 36.44 | 37.25 | 36.29 | 37.17 | +2.09% | 102,951 | 379,383,622 |
| 2024-12-11 | 35.8 | 36.79 | 35.63 | 36.41 | +1.7% | 86,470 | 314,657,899 |
| 2024-12-10 | 35.99 | 36.67 | 35.7 | 35.8 | +1.99% | 118,694 | 428,142,371 |
| 2024-12-09 | 34.61 | 35.6 | 34.59 | 35.1 | +0.92% | 67,550 | 237,690,149 |
| 2024-12-06 | 34 | 35.1 | 33.93 | 34.78 | +2.26% | 96,882 | 336,535,568 |
| 2024-12-05 | 34.41 | 34.47 | 33.8 | 34.01 | -1.51% | 78,098 | 265,902,685 |
| 2024-12-04 | 34.93 | 35 | 34.33 | 34.53 | -1.34% | 58,085 | 201,006,416 |
| 2024-12-03 | 34.99 | 35.17 | 34.6 | 35 | -0.14% | 66,442 | 231,472,955 |
| 2024-12-02 | 34.7 | 35.2 | 34.39 | 35.05 | +1.62% | 101,637 | 354,254,677 |
| 2024-11-29 | 34.27 | 35.09 | 34.27 | 34.49 | +0.7% | 84,207 | 292,462,466 |
| 2024-11-28 | 34.45 | 34.58 | 34.06 | 34.25 | -0.46% | 46,521 | 159,567,784 |
| 2024-11-27 | 33.99 | 34.41 | 33.56 | 34.41 | +1.35% | 57,509 | 195,585,345 |
| 2024-11-26 | 33.69 | 34.44 | 33.56 | 33.95 | +0.86% | 91,521 | 311,814,599 |
| 2024-11-25 | 34.38 | 34.69 | 33.47 | 33.66 | -2.26% | 87,203 | 296,526,623 |
| 2024-11-22 | 35.85 | 35.95 | 34.41 | 34.44 | -3.96% | 92,616 | 323,835,836 |
| 2024-11-21 | 35.37 | 35.94 | 35.2 | 35.86 | +1.13% | 55,622 | 198,126,416 |
| 2024-11-20 | 35.6 | 35.6 | 35.04 | 35.46 | -0.51% | 69,893 | 246,978,793 |
| 2024-11-19 | 35.36 | 35.94 | 35.3 | 35.64 | +0.59% | 58,106 | 206,929,466 |
| 2024-11-18 | 36.15 | 36.65 | 35.22 | 35.43 | -1.86% | 81,007 | 290,960,196 |
| 2024-11-15 | 36.32 | 36.58 | 36.05 | 36.1 | -0.61% | 56,645 | 205,691,217 |
| 2024-11-14 | 36.9 | 37.2 | 36.27 | 36.32 | -1.73% | 73,293 | 268,932,350 |
| 2024-11-13 | 36.7 | 37.23 | 36.62 | 36.96 | +0.24% | 75,040 | 277,541,793 |
| 2024-11-12 | 37.12 | 37.55 | 36.73 | 36.87 | -0.91% | 91,903 | 341,416,815 |
| 2024-11-11 | 37.07 | 37.48 | 36.8 | 37.21 | -0.45% | 102,374 | 379,932,316 |
| 2024-11-08 | 38.43 | 38.57 | 37.2 | 37.38 | -1.94% | 118,751 | 447,091,109 |
| 2024-11-07 | 36.7 | 38.26 | 36.67 | 38.12 | +3.08% | 149,960 | 566,626,726 |
| 2024-11-06 | 37.85 | 37.85 | 36.63 | 36.98 | -2.38% | 136,235 | 505,497,802 |
| 2024-11-05 | 37.9 | 37.95 | 37.23 | 37.88 | -0.05% | 97,595 | 368,193,046 |
| 2024-11-04 | 36.94 | 38.06 | 36.78 | 37.9 | +3.16% | 128,165 | 480,125,237 |
| 2024-11-01 | 36.19 | 37.58 | 36.15 | 36.74 | +1.05% | 117,409 | 433,842,547 |
| 2024-10-31 | 35.78 | 36.56 | 35.46 | 36.36 | +1.48% | 105,307 | 379,974,796 |
| 2024-10-30 | 36.01 | 36.61 | 35.63 | 35.83 | -1.13% | 76,421 | 274,936,901 |
| 2024-10-29 | 36.96 | 36.98 | 36.09 | 36.24 | -1.95% | 76,860 | 279,940,341 |
| 2024-10-28 | 36.87 | 37.09 | 36.23 | 36.96 | +0.22% | 89,110 | 327,939,459 |
| 2024-10-25 | 35.89 | 37.14 | 35.79 | 36.88 | +2.39% | 111,817 | 409,017,467 |
| 2024-10-24 | 36.35 | 36.83 | 35.85 | 36.02 | -0.41% | 73,678 | 266,960,919 |
| 2024-10-23 | 36.35 | 36.65 | 36.05 | 36.17 | -0.63% | 74,962 | 271,646,874 |
| 2024-10-22 | 35.95 | 36.66 | 35.88 | 36.4 | +1.28% | 92,114 | 333,665,199 |
| 2024-10-21 | 36.26 | 36.38 | 35.4 | 35.94 | -0.88% | 114,407 | 410,424,776 |
| 2024-10-18 | 36 | 36.86 | 35.4 | 36.26 | +0.44% | 153,175 | 553,308,239 |
| 2024-10-17 | 36.42 | 36.69 | 36.07 | 36.1 | -0.55% | 55,891 | 203,109,135 |
| 2024-10-16 | 35.56 | 37.18 | 35.53 | 36.3 | +0.81% | 109,380 | 399,284,164 |
| 2024-10-15 | 36.51 | 36.8 | 36 | 36.01 | -2.36% | 107,154 | 389,689,652 |
| 2024-10-14 | 37 | 37.14 | 36.03 | 36.88 | -0.81% | 128,070 | 469,025,008 |
| 2024-10-11 | 37.67 | 38.1 | 36.75 | 37.18 | -1.22% | 151,101 | 564,220,418 |
| 2024-10-10 | 37.09 | 38.88 | 37.09 | 37.64 | +1.46% | 287,247 | 1,087,878,309 |
| 2024-10-09 | 35.2 | 37.99 | 34.61 | 37.1 | +2.37% | 413,003 | 1,514,809,933 |
| 2024-10-08 | 39.9 | 40 | 35.01 | 36.24 | -0.49% | 485,100 | 1,805,677,724 |
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：