股票概览
37.96
+2.26%
+0.84
37.12
开盘价
38.1
最高价
36.97
最低价
431,168
成交量
数据更新至: 2025-03-25
技术指标
37.03
MA5 (5日均线)
36.92
MA10 (10日均线)
36.32
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 | 37.12 | 38.1 | 36.97 | 37.96 | +2.26% | 431,168 | 1,627,888,209 |
| 2025-03-24 | 36.9 | 37.48 | 36.67 | 37.12 | +1.37% | 416,657 | 1,544,405,604 |
| 2025-03-21 | 36.62 | 37.15 | 36.62 | 36.62 | -0.35% | 292,942 | 1,079,586,881 |
| 2025-03-20 | 36.78 | 37.15 | 36.7 | 36.75 | +0.19% | 228,590 | 842,745,919 |
| 2025-03-19 | 36.68 | 36.91 | 36.52 | 36.68 | 0% | 208,821 | 767,221,822 |
| 2025-03-18 | 36.98 | 36.98 | 36.59 | 36.68 | -0.95% | 241,270 | 886,235,514 |
| 2025-03-17 | 37.16 | 37.46 | 37 | 37.03 | -0.38% | 287,856 | 1,068,129,158 |
| 2025-03-14 | 37.1 | 37.5 | 37.03 | 37.17 | -0.13% | 438,879 | 1,634,471,986 |
| 2025-03-13 | 35.94 | 37.57 | 35.93 | 37.22 | +3.59% | 841,553 | 3,114,970,393 |
| 2025-03-12 | 36.35 | 36.35 | 35.8 | 35.93 | -1.37% | 250,216 | 900,264,076 |
| 2025-03-11 | 36.08 | 36.45 | 35.8 | 36.43 | +0.91% | 311,668 | 1,129,340,405 |
| 2025-03-10 | 35.8 | 36.52 | 35.78 | 36.1 | +0.59% | 321,060 | 1,160,254,399 |
| 2025-03-07 | 35.49 | 36.18 | 35.4 | 35.89 | +1.13% | 427,318 | 1,536,048,909 |
| 2025-03-06 | 35.69 | 35.69 | 35.23 | 35.49 | -0.67% | 292,504 | 1,037,358,454 |
| 2025-03-05 | 35.26 | 35.73 | 35.01 | 35.73 | +1.07% | 326,331 | 1,157,753,346 |
| 2025-03-04 | 35.4 | 35.54 | 35.13 | 35.35 | -0.53% | 214,580 | 757,174,925 |
| 2025-03-03 | 35.58 | 35.92 | 35.4 | 35.54 | +0.25% | 278,621 | 991,969,536 |
| 2025-02-28 | 35.68 | 35.88 | 35.44 | 35.45 | -0.81% | 355,891 | 1,269,862,723 |
| 2025-02-27 | 35.4 | 35.88 | 34.85 | 35.74 | +0.56% | 468,932 | 1,654,587,215 |
| 2025-02-26 | 35.63 | 36.08 | 35.33 | 35.54 | -0.25% | 330,143 | 1,173,949,524 |
| 2025-02-25 | 35.53 | 36.59 | 35.44 | 35.63 | -0.36% | 638,887 | 2,302,146,500 |
| 2025-02-24 | 35.08 | 36.1 | 34.78 | 35.76 | +1.07% | 648,935 | 2,295,273,685 |
| 2025-02-21 | 36.17 | 36.24 | 35.28 | 35.38 | -2.29% | 624,510 | 2,226,711,817 |
| 2025-02-20 | 36 | 36.3 | 35.73 | 36.21 | +0.3% | 348,442 | 1,258,578,036 |
| 2025-02-19 | 36.62 | 36.63 | 36.02 | 36.1 | -1.39% | 451,298 | 1,630,796,519 |
| 2025-02-18 | 37 | 37.29 | 36.5 | 36.61 | -1.8% | 561,347 | 2,069,582,589 |
| 2025-02-17 | 38.1 | 38.1 | 37.12 | 37.28 | -2.23% | 607,599 | 2,269,830,442 |
| 2025-02-14 | 38.17 | 38.21 | 37.92 | 38.13 | +0.05% | 281,874 | 1,072,369,567 |
| 2025-02-13 | 38.24 | 38.45 | 38.02 | 38.11 | -0.29% | 297,500 | 1,135,577,363 |
| 2025-02-12 | 38.56 | 38.56 | 38.03 | 38.22 | -0.86% | 306,603 | 1,172,004,628 |
| 2025-02-11 | 38.54 | 38.97 | 38.38 | 38.55 | -0.1% | 243,556 | 940,113,918 |
| 2025-02-10 | 38.7 | 38.85 | 38.46 | 38.59 | -0.77% | 238,162 | 920,195,362 |
| 2025-02-07 | 38.8 | 38.97 | 38.51 | 38.89 | -0.15% | 266,592 | 1,033,984,427 |
| 2025-02-06 | 38.82 | 38.95 | 38.41 | 38.95 | +0.33% | 218,669 | 845,553,760 |
| 2025-02-05 | 40 | 40 | 38.41 | 38.82 | -2.95% | 340,451 | 1,320,107,665 |
| 2025-01-27 | 39.1 | 40.1 | 39.09 | 40 | +2.35% | 294,570 | 1,172,778,344 |
| 2025-01-24 | 38.62 | 39.4 | 38.2 | 39.08 | +1.74% | 362,081 | 1,413,648,472 |
| 2025-01-23 | 38.35 | 38.98 | 38.17 | 38.41 | +0.84% | 254,596 | 983,066,790 |
| 2025-01-22 | 38.49 | 38.5 | 37.91 | 38.09 | -0.31% | 237,790 | 905,388,715 |
| 2025-01-21 | 38.78 | 38.88 | 38.1 | 38.21 | -1.37% | 254,690 | 976,524,409 |
| 2025-01-20 | 39.7 | 39.7 | 38.7 | 38.74 | -2.2% | 358,526 | 1,401,060,793 |
| 2025-01-17 | 39.68 | 40.06 | 39.47 | 39.61 | -0.23% | 251,202 | 998,189,721 |
| 2025-01-16 | 39.35 | 39.92 | 39.05 | 39.7 | +1.25% | 310,889 | 1,229,326,895 |
| 2025-01-15 | 39.18 | 39.93 | 38.96 | 39.21 | -0.28% | 296,397 | 1,165,666,418 |
| 2025-01-14 | 39.2 | 39.32 | 38.69 | 39.32 | +1.11% | 308,139 | 1,202,030,435 |
| 2025-01-13 | 39.23 | 39.51 | 38.76 | 38.89 | -0.74% | 243,307 | 950,014,027 |
| 2025-01-10 | 39.5 | 39.93 | 38.9 | 39.18 | -0.99% | 284,883 | 1,119,437,483 |
| 2025-01-09 | 40.5 | 40.66 | 39.5 | 39.57 | -3.2% | 404,247 | 1,608,901,506 |
| 2025-01-08 | 40.95 | 41.55 | 40.5 | 40.88 | -0.54% | 284,577 | 1,163,425,590 |
| 2025-01-07 | 41.83 | 41.92 | 40.78 | 41.1 | -1.7% | 218,459 | 898,530,525 |
| 2025-01-06 | 42.2 | 42.33 | 41.42 | 41.81 | -0.62% | 215,897 | 902,132,666 |
| 2025-01-03 | 42.92 | 43.01 | 41.97 | 42.07 | -1.22% | 240,857 | 1,020,680,626 |
| 2025-01-02 | 43.34 | 43.99 | 42.3 | 42.59 | -2.05% | 303,614 | 1,306,206,673 |
| 2024-12-31 | 42.9 | 43.97 | 42.7 | 43.48 | +1.64% | 358,717 | 1,563,375,731 |
| 2024-12-30 | 42.4 | 43.29 | 42.4 | 42.78 | +1.4% | 217,621 | 932,948,660 |
| 2024-12-27 | 42.18 | 42.53 | 41.68 | 42.19 | +0.14% | 186,498 | 785,971,308 |
| 2024-12-26 | 42.68 | 43.09 | 42.1 | 42.13 | -1.79% | 221,777 | 938,499,373 |
| 2024-12-25 | 41.82 | 43.26 | 41.74 | 42.9 | +2.78% | 283,469 | 1,210,170,702 |
| 2024-12-24 | 41.7 | 41.98 | 41.16 | 41.74 | -0.1% | 195,970 | 815,761,895 |
| 2024-12-23 | 41.2 | 42.17 | 40.98 | 41.78 | +1.06% | 334,907 | 1,397,011,568 |
| 2024-12-20 | 42.6 | 42.72 | 41.05 | 41.34 | -2.98% | 401,080 | 1,664,064,919 |
| 2024-12-19 | 42.72 | 43.35 | 42.5 | 42.61 | -1.05% | 172,714 | 739,556,626 |
| 2024-12-18 | 43.18 | 43.85 | 42.93 | 43.06 | +0.61% | 282,466 | 1,223,356,556 |
| 2024-12-17 | 43.33 | 44.2 | 42.72 | 42.8 | -1.5% | 293,785 | 1,271,383,300 |
| 2024-12-16 | 42.35 | 43.59 | 42.35 | 43.45 | +2% | 367,968 | 1,592,470,312 |
| 2024-12-13 | 42.96 | 43.13 | 42.34 | 42.6 | -1.18% | 431,696 | 1,838,751,268 |
| 2024-12-12 | 43.27 | 43.4 | 42.52 | 43.11 | -0.62% | 259,012 | 1,114,364,682 |
| 2024-12-11 | 42.54 | 43.4 | 42.43 | 43.38 | +1.97% | 290,901 | 1,252,026,891 |
| 2024-12-10 | 43.41 | 43.66 | 42.11 | 42.54 | +0.09% | 349,047 | 1,489,367,528 |
| 2024-12-09 | 41.9 | 42.98 | 41.51 | 42.5 | +0.38% | 245,034 | 1,039,387,367 |
| 2024-12-06 | 41.97 | 42.68 | 41.9 | 42.34 | +1% | 265,694 | 1,124,814,716 |
| 2024-12-05 | 41.99 | 42.25 | 41.67 | 41.92 | -0.43% | 239,114 | 1,003,548,599 |
| 2024-12-04 | 39.98 | 42.3 | 39.9 | 42.1 | +4.65% | 583,117 | 2,421,933,718 |
| 2024-12-03 | 39.5 | 40.24 | 39.41 | 40.23 | +1.57% | 268,668 | 1,071,787,399 |
| 2024-12-02 | 39.8 | 39.92 | 39.1 | 39.61 | -0.88% | 371,897 | 1,464,764,181 |
| 2024-11-29 | 40.48 | 40.58 | 39.9 | 39.96 | -0.77% | 186,744 | 750,723,710 |
| 2024-11-28 | 40.59 | 40.74 | 40.18 | 40.27 | -0.81% | 157,280 | 635,920,735 |
| 2024-11-27 | 39.81 | 40.67 | 39.65 | 40.6 | +2.01% | 252,597 | 1,019,940,911 |
| 2024-11-26 | 39.63 | 40.12 | 39.15 | 39.8 | -0.77% | 189,375 | 754,243,135 |
| 2024-11-25 | 40.18 | 40.37 | 39.5 | 40.11 | +0.78% | 237,382 | 947,580,670 |
| 2024-11-22 | 41.19 | 41.32 | 39.8 | 39.8 | -3.37% | 273,446 | 1,102,845,127 |
| 2024-11-21 | 40.96 | 41.56 | 40.9 | 41.19 | +0.37% | 202,641 | 836,026,891 |
| 2024-11-20 | 40.85 | 41.24 | 40.8 | 41.04 | -0.17% | 221,818 | 909,162,370 |
| 2024-11-19 | 41.43 | 41.64 | 40.66 | 41.11 | -0.77% | 349,897 | 1,439,136,955 |
| 2024-11-18 | 39.99 | 41.5 | 39.93 | 41.43 | +3.21% | 572,251 | 2,354,747,666 |
| 2024-11-15 | 39.58 | 40.4 | 39.2 | 40.14 | +1.34% | 413,475 | 1,652,894,760 |
| 2024-11-14 | 39.11 | 40.1 | 38.93 | 39.61 | +0.61% | 331,770 | 1,320,144,091 |
| 2024-11-13 | 38.77 | 39.9 | 38.67 | 39.37 | +1.18% | 357,783 | 1,411,951,434 |
| 2024-11-12 | 39.22 | 39.66 | 38.88 | 38.91 | -1.19% | 357,723 | 1,399,425,976 |
| 2024-11-11 | 39.69 | 39.8 | 39.03 | 39.38 | -2.02% | 338,166 | 1,329,739,611 |
| 2024-11-08 | 40.81 | 41.38 | 39.87 | 40.19 | -1.52% | 401,891 | 1,626,336,617 |
| 2024-11-07 | 40.33 | 40.83 | 40.12 | 40.81 | +1.19% | 299,158 | 1,212,736,938 |
| 2024-11-06 | 41.05 | 41.48 | 40.24 | 40.33 | -1.71% | 336,105 | 1,367,244,038 |
| 2024-11-05 | 40.65 | 41.05 | 40.43 | 41.03 | +0.69% | 232,380 | 947,137,858 |
| 2024-11-04 | 41.12 | 41.16 | 40.3 | 40.75 | -0.78% | 242,673 | 983,277,998 |
| 2024-11-01 | 40.03 | 41.44 | 40.03 | 41.07 | +2.57% | 357,442 | 1,461,539,082 |
| 2024-10-31 | 40.31 | 40.53 | 39.5 | 40.04 | -0.99% | 264,521 | 1,057,272,282 |
| 2024-10-30 | 40.88 | 41.22 | 40.11 | 40.44 | -1.32% | 241,958 | 980,182,026 |
| 2024-10-29 | 41.03 | 41.37 | 40.59 | 40.98 | -0.29% | 276,754 | 1,134,616,960 |
| 2024-10-28 | 41.34 | 42 | 40.86 | 41.1 | +0.42% | 355,493 | 1,468,390,464 |
| 2024-10-25 | 41.29 | 41.37 | 40.81 | 40.93 | -0.87% | 191,066 | 783,650,868 |
| 2024-10-24 | 41.05 | 41.46 | 40.76 | 41.29 | +0.58% | 228,104 | 941,357,409 |
| 2024-10-23 | 41.38 | 41.64 | 40.88 | 41.05 | -0.94% | 290,194 | 1,193,892,613 |
| 2024-10-22 | 41.33 | 41.67 | 41.04 | 41.44 | +0.29% | 252,865 | 1,046,469,322 |
| 2024-10-21 | 41.92 | 42.45 | 41.1 | 41.32 | -1.57% | 349,041 | 1,451,494,331 |
| 2024-10-18 | 41.05 | 42.4 | 40.86 | 41.98 | +2.42% | 363,281 | 1,516,227,020 |
| 2024-10-17 | 41.58 | 42.47 | 40.97 | 40.99 | -1.3% | 217,664 | 904,721,688 |
| 2024-10-16 | 41.68 | 42.13 | 41.27 | 41.53 | -0.67% | 210,124 | 874,122,095 |
| 2024-10-15 | 42.64 | 42.98 | 41.81 | 41.81 | -2.02% | 267,214 | 1,130,038,118 |
| 2024-10-14 | 42.4 | 43.55 | 41.92 | 42.67 | +0.16% | 349,670 | 1,493,669,609 |
| 2024-10-11 | 43.15 | 44.05 | 42 | 42.6 | -0.81% | 514,446 | 2,207,725,230 |
| 2024-10-10 | 40.5 | 43.76 | 40.5 | 42.95 | +6.44% | 755,400 | 3,219,836,367 |
| 2024-10-09 | 41.92 | 42.53 | 40.32 | 40.35 | -4.92% | 581,658 | 2,402,306,538 |
| 2024-10-08 | 47.1 | 47.5 | 40.77 | 42.44 | -2.66% | 1,184,684 | 5,132,317,102 |
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：