股票概览
35.3
+0.23%
+0.08
35.89
开盘价
36.48
最高价
35
最低价
76,771
成交量
数据更新至: 2025-03-25
技术指标
36.10
MA5 (5日均线)
37.07
MA10 (10日均线)
36.79
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 | 35.89 | 36.48 | 35 | 35.3 | +0.23% | 76,771 | 274,478,776 |
| 2025-03-24 | 35.27 | 36.08 | 34.6 | 35.22 | -0.79% | 114,543 | 402,822,504 |
| 2025-03-21 | 36.4 | 36.9 | 35.3 | 35.5 | -4.05% | 164,369 | 591,378,092 |
| 2025-03-20 | 37.4 | 38.28 | 36.51 | 37 | -1.33% | 153,223 | 575,031,703 |
| 2025-03-19 | 37 | 37.68 | 36.68 | 37.5 | +0.62% | 120,470 | 448,820,347 |
| 2025-03-18 | 38 | 38.08 | 36.94 | 37.27 | -2.08% | 137,353 | 512,842,615 |
| 2025-03-17 | 37.79 | 38.42 | 37.4 | 38.06 | +0.32% | 124,543 | 472,391,002 |
| 2025-03-14 | 38.08 | 38.53 | 36.93 | 37.94 | -1.2% | 182,421 | 686,041,951 |
| 2025-03-13 | 38.51 | 38.7 | 37.37 | 38.4 | -0.16% | 175,484 | 667,041,044 |
| 2025-03-12 | 40.34 | 40.86 | 38.27 | 38.46 | -2.14% | 279,017 | 1,093,734,595 |
| 2025-03-11 | 37.5 | 39.75 | 37.3 | 39.3 | +3.34% | 270,085 | 1,046,455,920 |
| 2025-03-10 | 38.48 | 39.96 | 37.87 | 38.03 | -0.31% | 276,116 | 1,068,227,749 |
| 2025-03-07 | 36.63 | 39.38 | 36.51 | 38.15 | +3.42% | 322,926 | 1,240,479,162 |
| 2025-03-06 | 36.6 | 37.69 | 36.5 | 36.89 | -0.03% | 195,576 | 724,231,031 |
| 2025-03-05 | 37.14 | 38.58 | 36.6 | 36.9 | -1.34% | 356,591 | 1,333,992,204 |
| 2025-03-04 | 34.62 | 37.4 | 34 | 37.4 | +10% | 395,431 | 1,438,720,515 |
| 2025-03-03 | 33.67 | 34.68 | 33.65 | 34 | 0% | 93,725 | 320,187,617 |
| 2025-02-28 | 34.3 | 35.32 | 33.65 | 34 | -1.76% | 141,010 | 486,792,495 |
| 2025-02-27 | 35.68 | 35.68 | 33.8 | 34.61 | -3.4% | 158,386 | 547,164,995 |
| 2025-02-26 | 36.15 | 37 | 35.66 | 35.83 | +0.84% | 153,424 | 553,752,512 |
| 2025-02-25 | 35.5 | 36.65 | 35.08 | 35.53 | -0.75% | 145,385 | 521,449,794 |
| 2025-02-24 | 35.57 | 37.16 | 35.57 | 35.8 | -0.36% | 238,666 | 862,381,189 |
| 2025-02-21 | 34.34 | 37 | 33.98 | 35.93 | +2.95% | 427,497 | 1,532,078,344 |
| 2025-02-20 | 31.86 | 34.9 | 31.66 | 34.9 | +9.99% | 387,844 | 1,323,726,397 |
| 2025-02-19 | 31.38 | 32.11 | 31.2 | 31.73 | +1.12% | 68,124 | 216,485,670 |
| 2025-02-18 | 32.36 | 32.45 | 31.28 | 31.38 | -3.03% | 76,435 | 243,315,716 |
| 2025-02-17 | 32.38 | 32.5 | 31.99 | 32.36 | -0.03% | 85,743 | 276,427,450 |
| 2025-02-14 | 33.18 | 33.28 | 31.71 | 32.37 | -2.97% | 192,047 | 619,789,247 |
| 2025-02-13 | 33.67 | 34.35 | 33.25 | 33.36 | -1.21% | 131,019 | 443,433,036 |
| 2025-02-12 | 33.72 | 33.96 | 33.4 | 33.77 | +0.18% | 93,286 | 314,037,535 |
| 2025-02-11 | 33.68 | 34.49 | 33.49 | 33.71 | -0.41% | 166,360 | 565,638,809 |
| 2025-02-10 | 33.21 | 33.85 | 33.15 | 33.85 | +1.01% | 105,792 | 354,756,680 |
| 2025-02-07 | 33.44 | 34.25 | 33.14 | 33.51 | -0.95% | 172,206 | 579,864,748 |
| 2025-02-06 | 32.09 | 34.99 | 31.85 | 33.83 | +5.36% | 206,705 | 693,977,327 |
| 2025-02-05 | 31.12 | 33 | 30.47 | 32.11 | +4.46% | 156,776 | 504,130,856 |
| 2025-01-27 | 31.67 | 31.94 | 30.6 | 30.74 | -2.94% | 80,290 | 249,223,555 |
| 2025-01-24 | 31.55 | 32.28 | 31.23 | 31.67 | +0.38% | 79,018 | 251,295,161 |
| 2025-01-23 | 32.49 | 32.81 | 31.38 | 31.55 | -2.53% | 120,925 | 387,190,522 |
| 2025-01-22 | 33.03 | 33.06 | 32 | 32.37 | -2% | 78,711 | 254,097,343 |
| 2025-01-21 | 33.65 | 33.87 | 32.71 | 33.03 | -2.54% | 94,300 | 311,967,079 |
| 2025-01-20 | 33 | 33.99 | 32.94 | 33.89 | +1.77% | 150,494 | 504,061,234 |
| 2025-01-17 | 31.61 | 34 | 31.41 | 33.3 | +5.38% | 227,601 | 753,615,776 |
| 2025-01-16 | 31.98 | 32 | 31.03 | 31.6 | -0.54% | 113,592 | 357,716,023 |
| 2025-01-15 | 32.5 | 33.64 | 31.5 | 31.77 | -2.25% | 198,238 | 644,955,565 |
| 2025-01-14 | 32.2 | 32.72 | 31.79 | 32.5 | +1.69% | 166,449 | 536,879,837 |
| 2025-01-13 | 30.4 | 33 | 30.4 | 31.96 | +1.52% | 195,433 | 623,237,879 |
| 2025-01-10 | 30.4 | 32.36 | 30.4 | 31.48 | +3.69% | 311,684 | 980,904,420 |
| 2025-01-09 | 28.16 | 30.36 | 28 | 30.36 | +10% | 187,306 | 552,609,335 |
| 2025-01-08 | 28.92 | 29.07 | 26.92 | 27.6 | -4.53% | 131,590 | 364,797,334 |
| 2025-01-07 | 28.49 | 29.07 | 28.31 | 28.91 | +2.55% | 86,220 | 248,774,763 |
| 2025-01-06 | 28.38 | 28.7 | 27.96 | 28.19 | -0.67% | 87,617 | 248,046,670 |
| 2025-01-03 | 30.26 | 30.4 | 28.28 | 28.38 | -6.49% | 118,667 | 344,723,878 |
| 2025-01-02 | 31.65 | 32.13 | 29.84 | 30.35 | -5.51% | 142,544 | 441,478,384 |
| 2024-12-31 | 31.26 | 32.26 | 31.19 | 32.12 | +2.29% | 149,070 | 473,713,872 |
| 2024-12-30 | 31.8 | 32.17 | 31.25 | 31.4 | -0.76% | 101,206 | 320,688,270 |
| 2024-12-27 | 31.65 | 32.23 | 31.1 | 31.64 | +3.16% | 171,432 | 542,354,109 |
| 2024-12-26 | 31.2 | 31.64 | 30.5 | 30.67 | -0.26% | 94,348 | 292,576,730 |
| 2024-12-25 | 30.97 | 30.97 | 30.3 | 30.75 | -0.71% | 49,599 | 151,928,385 |
| 2024-12-24 | 30.34 | 31.19 | 30.34 | 30.97 | +2.21% | 72,131 | 222,923,063 |
| 2024-12-23 | 31.7 | 31.78 | 30.26 | 30.3 | -4.72% | 98,475 | 303,369,067 |
| 2024-12-20 | 31.21 | 31.87 | 31.18 | 31.8 | +1.34% | 68,341 | 215,840,962 |
| 2024-12-19 | 31.29 | 31.64 | 31.13 | 31.38 | -1.01% | 61,920 | 194,338,307 |
| 2024-12-18 | 31.97 | 32.3 | 31.52 | 31.7 | -0.22% | 80,959 | 257,613,781 |
| 2024-12-17 | 32 | 32.85 | 31.7 | 31.77 | -1.7% | 85,447 | 274,691,015 |
| 2024-12-16 | 33.15 | 33.3 | 32.12 | 32.32 | -3.72% | 105,248 | 343,478,510 |
| 2024-12-13 | 34.99 | 35.39 | 33.54 | 33.57 | -5.25% | 210,128 | 720,590,231 |
| 2024-12-12 | 36 | 37.32 | 35.1 | 35.43 | +4.42% | 317,325 | 1,146,383,790 |
| 2024-12-11 | 33.1 | 33.95 | 31.97 | 33.93 | +1.95% | 163,855 | 541,155,395 |
| 2024-12-10 | 33.58 | 33.67 | 32.8 | 33.28 | +1.53% | 123,238 | 410,121,241 |
| 2024-12-09 | 33.33 | 33.33 | 32.47 | 32.78 | -1.74% | 70,441 | 231,062,477 |
| 2024-12-06 | 33.29 | 33.6 | 32.63 | 33.36 | +0.82% | 101,083 | 334,892,721 |
| 2024-12-05 | 32.33 | 33.5 | 32.02 | 33.09 | +2.07% | 93,476 | 306,939,252 |
| 2024-12-04 | 33.13 | 33.38 | 32.37 | 32.42 | -2.14% | 74,613 | 244,825,986 |
| 2024-12-03 | 34 | 34.08 | 32.6 | 33.13 | -1.69% | 90,932 | 301,832,032 |
| 2024-12-02 | 33.61 | 33.95 | 33.33 | 33.7 | +0.3% | 89,675 | 301,903,767 |
| 2024-11-29 | 33.19 | 33.95 | 32.4 | 33.6 | +0.72% | 127,832 | 424,907,499 |
| 2024-11-28 | 33 | 34.4 | 32.91 | 33.36 | +1.8% | 155,130 | 522,954,755 |
| 2024-11-27 | 31.8 | 32.96 | 31.06 | 32.77 | +2.66% | 120,041 | 387,277,003 |
| 2024-11-26 | 32.41 | 32.79 | 31.77 | 31.92 | -1.12% | 105,751 | 340,576,458 |
| 2024-11-25 | 34.4 | 34.4 | 31.5 | 32.28 | -6.49% | 240,329 | 783,159,253 |
| 2024-11-22 | 35.3 | 35.92 | 34.52 | 34.52 | -3.06% | 125,118 | 438,853,407 |
| 2024-11-21 | 34.99 | 36.43 | 34.6 | 35.61 | +1.02% | 175,598 | 625,455,903 |
| 2024-11-20 | 33.9 | 35.68 | 33.68 | 35.25 | +4.26% | 215,712 | 753,954,166 |
| 2024-11-19 | 34.32 | 34.85 | 32.51 | 33.81 | -1.43% | 192,307 | 643,501,181 |
| 2024-11-18 | 34.19 | 35.33 | 33.01 | 34.3 | -0.32% | 224,884 | 771,457,504 |
| 2024-11-15 | 35.3 | 36.68 | 34.15 | 34.41 | -2.93% | 216,434 | 761,529,315 |
| 2024-11-14 | 36.71 | 36.85 | 35.42 | 35.45 | -3.41% | 130,388 | 469,269,678 |
| 2024-11-13 | 37.91 | 38 | 35.7 | 36.7 | -3.17% | 191,567 | 701,724,543 |
| 2024-11-12 | 40.02 | 40.02 | 37.21 | 37.9 | -5.3% | 272,847 | 1,038,556,802 |
| 2024-11-11 | 39 | 41.44 | 37.44 | 40.02 | +2.62% | 261,820 | 1,031,392,851 |
| 2024-11-08 | 37.98 | 39.9 | 37.72 | 39 | +1.83% | 264,061 | 1,026,129,055 |
| 2024-11-07 | 38.5 | 38.88 | 36.57 | 38.3 | -4.66% | 337,014 | 1,266,277,121 |
| 2024-11-06 | 40.58 | 42.57 | 39.1 | 40.17 | +1.44% | 430,096 | 1,758,898,229 |
| 2024-11-05 | 36.5 | 39.6 | 36.49 | 39.6 | +10% | 419,498 | 1,624,564,274 |
| 2024-11-04 | 36 | 36.57 | 35.01 | 36 | +1.35% | 251,407 | 901,643,661 |
| 2024-11-01 | 38.7 | 39.64 | 35.41 | 35.52 | -7.74% | 458,988 | 1,696,642,924 |
| 2024-10-31 | 35.3 | 38.5 | 34.9 | 38.5 | +10% | 507,749 | 1,907,633,362 |
| 2024-10-30 | 33.99 | 35.9 | 33.65 | 35 | +2.79% | 295,691 | 1,034,730,677 |
| 2024-10-29 | 34.88 | 36.05 | 33.8 | 34.05 | -4.62% | 393,416 | 1,370,546,313 |
| 2024-10-28 | 33.49 | 37.39 | 33.33 | 35.7 | +5.03% | 541,274 | 1,922,870,970 |
| 2024-10-25 | 33.5 | 34.89 | 32.9 | 33.99 | +1.22% | 405,005 | 1,378,675,294 |
| 2024-10-24 | 34.49 | 34.9 | 31.91 | 33.58 | -2.61% | 475,521 | 1,579,881,717 |
| 2024-10-23 | 31.55 | 35.65 | 31.51 | 34.48 | +6.39% | 713,950 | 2,468,885,845 |
| 2024-10-22 | 32.56 | 34.11 | 31.39 | 32.41 | +4.51% | 710,872 | 2,334,701,955 |
| 2024-10-21 | 28.3 | 31.01 | 28.3 | 31.01 | +10% | 287,119 | 873,377,777 |
| 2024-10-18 | 26.45 | 28.6 | 26.06 | 28.19 | +6.38% | 340,507 | 948,870,780 |
| 2024-10-17 | 25.25 | 26.97 | 25.25 | 26.5 | +4.41% | 235,574 | 622,111,377 |
| 2024-10-16 | 25.2 | 25.52 | 24.62 | 25.38 | -0.39% | 128,802 | 323,096,244 |
| 2024-10-15 | 25.02 | 26.44 | 24.68 | 25.48 | -1.92% | 207,221 | 530,256,333 |
| 2024-10-14 | 23.73 | 26.13 | 23.73 | 25.98 | +9.16% | 308,897 | 782,781,355 |
| 2024-10-11 | 26.27 | 26.27 | 23.65 | 23.8 | -9.44% | 261,923 | 640,651,754 |
| 2024-10-10 | 25.25 | 27.1 | 25.25 | 26.28 | +3.63% | 223,165 | 587,464,873 |
| 2024-10-09 | 25.92 | 26.86 | 25.26 | 25.36 | -5.79% | 221,433 | 574,322,484 |
| 2024-10-08 | 27.49 | 27.49 | 25.04 | 26.92 | +7.72% | 362,219 | 964,441,716 |
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：