股票概览
36.09
-0.19%
-0.07
35.99
开盘价
36.51
最高价
35.82
最低价
13,321
成交量
数据更新至: 2025-03-25
技术指标
36.88
MA5 (5日均线)
36.53
MA10 (10日均线)
36.16
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 | 35.99 | 36.51 | 35.82 | 36.09 | -0.19% | 13,321 | 48,101,529 |
| 2025-03-24 | 38.44 | 38.44 | 35.65 | 36.16 | -5.93% | 55,715 | 204,791,263 |
| 2025-03-21 | 36.6 | 39.49 | 36.5 | 38.44 | +4.29% | 84,967 | 322,301,306 |
| 2025-03-20 | 36.85 | 37.65 | 36.65 | 36.86 | +0.03% | 25,761 | 95,279,330 |
| 2025-03-19 | 36.13 | 37.12 | 36.01 | 36.85 | +1.52% | 44,236 | 162,419,709 |
| 2025-03-18 | 36.4 | 36.44 | 35.82 | 36.3 | -0.14% | 21,780 | 78,534,785 |
| 2025-03-17 | 36.03 | 36.67 | 35.48 | 36.35 | +0.97% | 31,035 | 112,475,914 |
| 2025-03-14 | 35.77 | 36.48 | 35.77 | 36 | +0.67% | 20,253 | 73,159,223 |
| 2025-03-13 | 36.25 | 36.38 | 35.58 | 35.76 | -2.03% | 19,796 | 70,948,021 |
| 2025-03-12 | 36.38 | 36.98 | 35.89 | 36.5 | +0.05% | 32,080 | 116,762,765 |
| 2025-03-11 | 37.1 | 37.5 | 36.11 | 36.48 | -2.2% | 31,611 | 116,353,245 |
| 2025-03-10 | 36.61 | 37.75 | 36.28 | 37.3 | +1.88% | 52,864 | 195,679,459 |
| 2025-03-07 | 35.22 | 36.8 | 34.81 | 36.61 | +3.77% | 56,400 | 204,921,135 |
| 2025-03-06 | 35.5 | 35.91 | 35.18 | 35.28 | +0.26% | 36,110 | 128,130,056 |
| 2025-03-05 | 35.36 | 35.65 | 34.65 | 35.19 | -0.9% | 28,879 | 101,033,585 |
| 2025-03-04 | 35.28 | 35.9 | 34.8 | 35.51 | +0.85% | 26,654 | 94,213,425 |
| 2025-03-03 | 35.16 | 36.12 | 34.93 | 35.21 | +0.17% | 33,119 | 117,865,253 |
| 2025-02-28 | 35.63 | 35.81 | 35.05 | 35.15 | -1.35% | 22,230 | 78,589,326 |
| 2025-02-27 | 35.4 | 36.47 | 35.21 | 35.63 | +0.45% | 28,415 | 102,202,809 |
| 2025-02-26 | 35.89 | 36.24 | 34.89 | 35.47 | -1.25% | 36,989 | 131,428,056 |
| 2025-02-25 | 36.5 | 36.5 | 35.66 | 35.92 | -0.88% | 28,392 | 102,148,047 |
| 2025-02-24 | 36.77 | 36.95 | 35.96 | 36.24 | -2.05% | 35,206 | 127,804,835 |
| 2025-02-21 | 37.99 | 37.99 | 36.71 | 37 | -2.48% | 30,535 | 113,405,490 |
| 2025-02-20 | 37.57 | 38.1 | 37.01 | 37.94 | +0.66% | 29,587 | 110,881,569 |
| 2025-02-19 | 36.86 | 38.26 | 36.86 | 37.69 | +1.98% | 33,002 | 124,495,798 |
| 2025-02-18 | 37.24 | 37.62 | 36.5 | 36.96 | -1.02% | 26,338 | 97,650,218 |
| 2025-02-17 | 35.9 | 37.65 | 35 | 37.34 | +2.87% | 55,457 | 202,437,050 |
| 2025-02-14 | 37.37 | 37.38 | 36.15 | 36.3 | -2.84% | 29,185 | 107,230,411 |
| 2025-02-13 | 38.38 | 38.38 | 37.35 | 37.36 | -2.12% | 25,612 | 96,768,963 |
| 2025-02-12 | 38.12 | 38.5 | 37.53 | 38.17 | +0.13% | 28,313 | 107,731,940 |
| 2025-02-11 | 36 | 39 | 35.6 | 38.12 | +5.98% | 70,736 | 269,845,562 |
| 2025-02-10 | 36.4 | 36.88 | 35.44 | 35.97 | -0.8% | 35,323 | 127,690,558 |
| 2025-02-07 | 36.09 | 37.17 | 35.82 | 36.26 | +0.47% | 31,441 | 115,155,461 |
| 2025-02-06 | 35.93 | 36.09 | 35.07 | 36.09 | +1.01% | 28,314 | 101,095,260 |
| 2025-02-05 | 35.99 | 36.2 | 35.23 | 35.73 | -0.36% | 21,697 | 77,325,910 |
| 2025-01-27 | 34.26 | 36.46 | 34.26 | 35.86 | +4.88% | 52,145 | 186,902,752 |
| 2025-01-24 | 34.73 | 34.73 | 33.59 | 34.19 | -1.58% | 23,539 | 80,218,721 |
| 2025-01-23 | 34.41 | 35.31 | 34.25 | 34.74 | +1.79% | 34,686 | 120,758,745 |
| 2025-01-22 | 34.75 | 34.75 | 33.8 | 34.13 | -1.33% | 14,164 | 48,224,818 |
| 2025-01-21 | 34.75 | 35.06 | 33.86 | 34.59 | +0.9% | 19,402 | 66,759,226 |
| 2025-01-20 | 34.43 | 35.08 | 34.18 | 34.28 | -0.49% | 19,670 | 68,099,504 |
| 2025-01-17 | 34.86 | 34.99 | 34.32 | 34.45 | -1.09% | 14,092 | 48,635,563 |
| 2025-01-16 | 35.32 | 35.46 | 34.45 | 34.83 | -0.29% | 15,463 | 53,993,367 |
| 2025-01-15 | 35.8 | 35.8 | 34.68 | 34.93 | -0.48% | 17,608 | 61,818,855 |
| 2025-01-14 | 34.42 | 35.29 | 33.7 | 35.1 | +3.02% | 21,944 | 75,575,443 |
| 2025-01-13 | 35.35 | 35.45 | 34 | 34.07 | -3.57% | 14,960 | 51,516,037 |
| 2025-01-10 | 35.88 | 36.24 | 35.33 | 35.33 | -1.42% | 14,662 | 52,382,645 |
| 2025-01-09 | 36.31 | 36.42 | 35.75 | 35.84 | -1.43% | 21,627 | 77,832,435 |
| 2025-01-08 | 35.8 | 36.48 | 35.11 | 36.36 | +1.56% | 29,547 | 106,393,264 |
| 2025-01-07 | 34.81 | 36.17 | 34.78 | 35.8 | +3.23% | 25,218 | 89,788,167 |
| 2025-01-06 | 33.9 | 34.68 | 32.54 | 34.68 | +3% | 21,219 | 72,668,055 |
| 2025-01-03 | 34.33 | 35.12 | 33.43 | 33.67 | -2.86% | 20,682 | 70,081,981 |
| 2025-01-02 | 34.15 | 35.13 | 33.7 | 34.66 | -0.09% | 26,888 | 92,731,877 |
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：