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 |
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：