股票概览
36.17
+2.12%
+0.75
35.28
开盘价
36.3
最高价
35.06
最低价
47,632
成交量
数据更新至: 2025-03-25
技术指标
35.74
MA5 (5日均线)
36.34
MA10 (10日均线)
35.15
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 | 35.28 | 36.3 | 35.06 | 36.17 | +2.12% | 47,632 | 170,692,317 |
| 2025-03-24 | 35.62 | 36 | 35.02 | 35.42 | +0.65% | 60,752 | 215,589,643 |
| 2025-03-21 | 35.8 | 35.9 | 35.01 | 35.19 | -1.48% | 45,476 | 161,020,187 |
| 2025-03-20 | 36.3 | 36.3 | 35.55 | 35.72 | -1.35% | 48,928 | 175,340,578 |
| 2025-03-19 | 36.43 | 36.7 | 36 | 36.21 | -0.58% | 52,097 | 188,963,520 |
| 2025-03-18 | 37.76 | 38.28 | 36.3 | 36.42 | -2.1% | 91,411 | 337,561,646 |
| 2025-03-17 | 37.8 | 38.36 | 36.75 | 37.2 | +0.32% | 118,949 | 444,696,450 |
| 2025-03-14 | 37.29 | 37.38 | 36.52 | 37.08 | +0.35% | 87,600 | 323,112,772 |
| 2025-03-13 | 37.3 | 37.37 | 36.36 | 36.95 | -0.35% | 74,136 | 272,570,272 |
| 2025-03-12 | 35.3 | 37.22 | 35.2 | 37.08 | +6% | 142,399 | 521,251,928 |
| 2025-03-11 | 34.09 | 35.37 | 33.9 | 34.98 | +1.66% | 67,121 | 234,329,699 |
| 2025-03-10 | 34.7 | 34.79 | 33.88 | 34.41 | -0.38% | 52,205 | 179,614,357 |
| 2025-03-07 | 34.21 | 35 | 33.95 | 34.54 | +0.99% | 62,812 | 216,946,837 |
| 2025-03-06 | 33.57 | 34.62 | 33.52 | 34.2 | +2.15% | 74,073 | 253,054,761 |
| 2025-03-05 | 33.63 | 33.77 | 33.14 | 33.48 | -0.21% | 44,630 | 149,116,951 |
| 2025-03-04 | 33.17 | 33.88 | 33.17 | 33.55 | +0.27% | 39,465 | 132,813,534 |
| 2025-03-03 | 33.65 | 34.22 | 33.38 | 33.46 | -0.48% | 50,793 | 171,736,783 |
| 2025-02-28 | 33.68 | 34.21 | 33.39 | 33.62 | -0.47% | 79,870 | 269,953,688 |
| 2025-02-27 | 33.55 | 33.88 | 33.35 | 33.78 | +0.48% | 42,633 | 143,257,901 |
| 2025-02-26 | 33.29 | 33.78 | 33.16 | 33.62 | +0.78% | 47,394 | 158,804,517 |
| 2025-02-25 | 33.62 | 33.73 | 33.23 | 33.36 | -1.21% | 57,867 | 193,336,470 |
| 2025-02-24 | 34.6 | 34.7 | 33.73 | 33.77 | -2.12% | 74,910 | 254,935,026 |
| 2025-02-21 | 33.6 | 34.75 | 33.56 | 34.5 | +2.68% | 107,161 | 367,681,205 |
| 2025-02-20 | 33.31 | 33.8 | 32.9 | 33.6 | +0.42% | 63,600 | 211,773,649 |
| 2025-02-19 | 33.78 | 33.8 | 33.17 | 33.46 | -0.09% | 82,842 | 276,927,827 |
| 2025-02-18 | 32.8 | 33.71 | 32.61 | 33.49 | +2.07% | 100,536 | 335,330,786 |
| 2025-02-17 | 32.85 | 33.14 | 32.35 | 32.81 | -0.49% | 65,310 | 213,000,684 |
| 2025-02-14 | 32.45 | 33.1 | 32.41 | 32.97 | +1.48% | 65,785 | 216,280,434 |
| 2025-02-13 | 33.01 | 33.18 | 32.43 | 32.49 | -1.58% | 91,446 | 299,265,954 |
| 2025-02-12 | 32.91 | 33.14 | 32.68 | 33.01 | -0.21% | 50,886 | 167,647,131 |
| 2025-02-11 | 33.2 | 33.34 | 32.77 | 33.08 | -0.42% | 69,611 | 229,687,590 |
| 2025-02-10 | 34.25 | 34.25 | 33.15 | 33.22 | -3.01% | 105,074 | 350,853,049 |
| 2025-02-07 | 34.14 | 34.79 | 33.84 | 34.25 | +0.41% | 71,893 | 247,092,248 |
| 2025-02-06 | 34.05 | 34.55 | 33.81 | 34.11 | 0% | 74,550 | 254,576,048 |
| 2025-02-05 | 34.41 | 34.94 | 33.79 | 34.11 | -0.84% | 134,910 | 460,470,696 |
| 2025-01-27 | 34.6 | 35 | 34.2 | 34.4 | -0.58% | 91,748 | 317,888,568 |
| 2025-01-24 | 33.4 | 35.17 | 33.24 | 34.6 | +3.56% | 131,402 | 453,380,317 |
| 2025-01-23 | 33.97 | 34 | 33.1 | 33.41 | -0.74% | 92,612 | 309,395,557 |
| 2025-01-22 | 34.08 | 34.16 | 33.31 | 33.66 | -0.85% | 68,182 | 229,713,458 |
| 2025-01-21 | 33.45 | 34.08 | 33.03 | 33.95 | +2.11% | 131,447 | 441,156,906 |
| 2025-01-20 | 32.56 | 33.43 | 32.48 | 33.25 | +2.94% | 113,895 | 376,661,612 |
| 2025-01-17 | 31.87 | 32.6 | 31.76 | 32.3 | +1.38% | 78,722 | 254,182,203 |
| 2025-01-16 | 31.43 | 32.08 | 31.31 | 31.86 | +1.76% | 74,280 | 236,148,409 |
| 2025-01-15 | 32.13 | 32.22 | 31.21 | 31.31 | -2.79% | 86,884 | 274,511,859 |
| 2025-01-14 | 31.4 | 32.48 | 31.21 | 32.21 | +1.54% | 101,355 | 324,685,690 |
| 2025-01-13 | 31.02 | 32.06 | 30.98 | 31.72 | +2.26% | 103,779 | 329,441,396 |
| 2025-01-10 | 30.97 | 31.26 | 30.77 | 31.02 | +0.16% | 37,325 | 115,815,616 |
| 2025-01-09 | 31.6 | 31.88 | 30.9 | 30.97 | -2.06% | 58,829 | 183,238,092 |
| 2025-01-08 | 31.35 | 31.78 | 30.61 | 31.62 | +0.41% | 71,561 | 223,010,173 |
| 2025-01-07 | 31.04 | 31.57 | 30.81 | 31.49 | +1.48% | 64,718 | 202,419,652 |
| 2025-01-06 | 30.9 | 31.2 | 30.59 | 31.03 | +1.44% | 80,741 | 250,288,051 |
| 2025-01-03 | 30.1 | 31.16 | 30.1 | 30.59 | +0.49% | 83,312 | 255,928,850 |
| 2025-01-02 | 31.8 | 31.8 | 30.1 | 30.44 | -4.34% | 116,029 | 356,472,502 |
| 2024-12-31 | 31.8 | 31.87 | 31.36 | 31.82 | +0.44% | 71,085 | 224,883,849 |
| 2024-12-30 | 31.55 | 32 | 31.42 | 31.68 | +0.16% | 48,623 | 154,307,658 |
| 2024-12-27 | 31.01 | 32.08 | 31.01 | 31.63 | +1.77% | 70,511 | 223,468,885 |
| 2024-12-26 | 31.3 | 31.3 | 30.7 | 31.08 | +0.26% | 50,755 | 157,403,457 |
| 2024-12-25 | 31.36 | 31.55 | 30.93 | 31 | -0.64% | 47,585 | 148,230,543 |
| 2024-12-24 | 31.14 | 31.44 | 30.83 | 31.2 | +0.65% | 37,526 | 116,881,282 |
| 2024-12-23 | 31.64 | 31.86 | 31 | 31 | -2.02% | 51,167 | 160,816,435 |
| 2024-12-20 | 31.38 | 31.94 | 31.21 | 31.64 | +0.96% | 57,851 | 183,310,978 |
| 2024-12-19 | 30.7 | 31.45 | 30.6 | 31.34 | +1.69% | 48,804 | 151,867,003 |
| 2024-12-18 | 31 | 31.28 | 30.82 | 30.82 | -0.58% | 31,466 | 97,608,771 |
| 2024-12-17 | 30.62 | 31.14 | 30.5 | 31 | +1.17% | 53,361 | 165,139,269 |
| 2024-12-16 | 31.71 | 31.82 | 30.4 | 30.64 | -3.71% | 99,184 | 307,094,462 |
| 2024-12-13 | 31.97 | 32.16 | 31.47 | 31.82 | -0.9% | 71,867 | 228,198,737 |
| 2024-12-12 | 31.7 | 32.17 | 31.43 | 32.11 | +1.29% | 58,764 | 187,200,819 |
| 2024-12-11 | 31.82 | 32.08 | 31.28 | 31.7 | -0.5% | 66,528 | 211,396,039 |
| 2024-12-10 | 32.7 | 32.8 | 31.86 | 31.86 | -0.22% | 79,262 | 255,748,691 |
| 2024-12-09 | 32.26 | 32.39 | 31.87 | 31.93 | -1.18% | 60,084 | 192,515,780 |
| 2024-12-06 | 31.8 | 32.6 | 31.65 | 32.31 | +1.54% | 74,575 | 239,910,625 |
| 2024-12-05 | 32.03 | 32.08 | 31.54 | 31.82 | -0.59% | 57,970 | 184,277,891 |
| 2024-12-04 | 32.15 | 32.15 | 31.71 | 32.01 | -0.77% | 66,514 | 212,314,870 |
| 2024-12-03 | 32.39 | 32.69 | 31.88 | 32.26 | -0.68% | 107,075 | 345,200,636 |
| 2024-12-02 | 32.83 | 32.87 | 31.9 | 32.48 | -1.46% | 101,582 | 328,862,007 |
| 2024-11-29 | 33.28 | 33.64 | 32.78 | 32.96 | -1.52% | 95,853 | 317,478,149 |
| 2024-11-28 | 33.72 | 33.96 | 32.92 | 33.47 | -0.33% | 156,514 | 523,487,063 |
| 2024-11-27 | 31.8 | 33.58 | 31.68 | 33.58 | +5.43% | 186,916 | 614,829,183 |
| 2024-11-26 | 31.64 | 32.47 | 31.41 | 31.85 | +0.85% | 80,514 | 258,433,659 |
| 2024-11-25 | 31.08 | 32.19 | 31.08 | 31.58 | +1.25% | 106,520 | 337,750,868 |
| 2024-11-22 | 32.4 | 32.56 | 31.15 | 31.19 | -3.5% | 93,566 | 295,146,071 |
| 2024-11-21 | 32.35 | 32.7 | 32.1 | 32.32 | -0.03% | 78,685 | 254,651,199 |
| 2024-11-20 | 31.67 | 32.45 | 31.26 | 32.33 | +2.08% | 106,641 | 342,657,056 |
| 2024-11-19 | 30.93 | 31.8 | 30.93 | 31.67 | +2.72% | 79,718 | 251,036,337 |
| 2024-11-18 | 31.45 | 31.98 | 30.62 | 30.83 | -2.44% | 95,143 | 298,606,523 |
| 2024-11-15 | 31.93 | 32.4 | 31.6 | 31.6 | -1.1% | 103,149 | 329,931,130 |
| 2024-11-14 | 31.9 | 32.67 | 31.67 | 31.95 | +0.22% | 132,125 | 425,042,250 |
| 2024-11-13 | 31.79 | 32.05 | 31.41 | 31.88 | +0.25% | 75,035 | 237,885,542 |
| 2024-11-12 | 32.46 | 33.04 | 31.6 | 31.8 | -1.4% | 154,485 | 499,826,937 |
| 2024-11-11 | 32.05 | 32.46 | 31.8 | 32.25 | +0.19% | 111,369 | 358,317,119 |
| 2024-11-08 | 32.66 | 33.04 | 32.05 | 32.19 | -0.68% | 130,053 | 421,596,680 |
| 2024-11-07 | 32.48 | 32.88 | 32.12 | 32.41 | -0.28% | 89,584 | 290,460,437 |
| 2024-11-06 | 32.56 | 33.79 | 32.27 | 32.5 | +0.74% | 149,940 | 494,584,617 |
| 2024-11-05 | 31.9 | 32.5 | 30.9 | 32.26 | +1.19% | 152,977 | 487,442,905 |
| 2024-11-04 | 31.38 | 31.97 | 31.22 | 31.88 | +3.24% | 106,789 | 339,174,869 |
| 2024-11-01 | 30.32 | 31.56 | 30.08 | 30.88 | +1.85% | 135,078 | 417,774,299 |
| 2024-10-31 | 30.99 | 31.1 | 29.93 | 30.32 | -1.88% | 133,882 | 406,113,079 |
| 2024-10-30 | 30.7 | 31.27 | 30.41 | 30.9 | -0.26% | 70,139 | 215,950,898 |
| 2024-10-29 | 31.49 | 31.53 | 30.8 | 30.98 | -0.77% | 60,900 | 189,083,258 |
| 2024-10-28 | 31.5 | 31.68 | 30.77 | 31.22 | -0.98% | 72,730 | 227,018,121 |
| 2024-10-25 | 31.48 | 31.95 | 31.17 | 31.53 | +0.13% | 86,117 | 270,653,141 |
| 2024-10-24 | 31.63 | 31.77 | 31.09 | 31.49 | -0.91% | 54,474 | 170,940,705 |
| 2024-10-23 | 32.51 | 32.51 | 31.6 | 31.78 | -2.19% | 86,503 | 275,789,811 |
| 2024-10-22 | 32.19 | 32.94 | 31.94 | 32.49 | +0.59% | 63,105 | 204,841,241 |
| 2024-10-21 | 32.33 | 33.07 | 32.03 | 32.3 | -0.06% | 103,429 | 336,137,794 |
| 2024-10-18 | 30.45 | 33.26 | 30.45 | 32.32 | +5.79% | 123,148 | 392,736,201 |
| 2024-10-17 | 31.42 | 31.6 | 30.48 | 30.55 | -2.36% | 75,922 | 234,859,055 |
| 2024-10-16 | 30.97 | 31.88 | 30.67 | 31.29 | +0.32% | 75,305 | 236,580,623 |
| 2024-10-15 | 32.21 | 32.21 | 31.13 | 31.19 | -1.3% | 95,186 | 301,177,090 |
| 2024-10-14 | 31.52 | 32.31 | 30.88 | 31.6 | +0.93% | 149,186 | 471,580,278 |
| 2024-10-11 | 33.26 | 33.5 | 30.82 | 31.31 | -5.83% | 128,522 | 412,276,768 |
| 2024-10-10 | 32.91 | 33.98 | 32.3 | 33.25 | +1.03% | 191,241 | 635,553,436 |
| 2024-10-09 | 33.9 | 35.6 | 32.66 | 32.91 | -3.88% | 229,919 | 784,645,458 |
| 2024-10-08 | 35.8 | 35.81 | 32.73 | 34.24 | +5.19% | 328,070 | 1,133,977,330 |
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：