股票概览
37.2
+2.31%
+0.84
36.36
开盘价
37.58
最高价
35.12
最低价
18,438
成交量
数据更新至: 2025-03-25
技术指标
36.90
MA5 (5日均线)
37.61
MA10 (10日均线)
37.99
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 | 36.36 | 37.58 | 35.12 | 37.2 | +2.31% | 18,438 | 67,298,283 |
| 2025-03-24 | 36.45 | 36.45 | 35.74 | 36.36 | +0.58% | 11,700 | 42,242,141 |
| 2025-03-21 | 36.9 | 36.91 | 36.06 | 36.15 | -2.03% | 13,573 | 49,458,852 |
| 2025-03-20 | 37.9 | 37.9 | 36.61 | 36.9 | -2.56% | 16,301 | 60,519,825 |
| 2025-03-19 | 38.15 | 38.3 | 37.73 | 37.87 | -0.79% | 10,388 | 39,394,387 |
| 2025-03-18 | 38.22 | 38.5 | 37.92 | 38.17 | -0.1% | 8,110 | 30,915,351 |
| 2025-03-17 | 38.3 | 38.7 | 37.92 | 38.21 | +0.03% | 9,486 | 36,332,796 |
| 2025-03-14 | 38.3 | 38.67 | 37.91 | 38.2 | +0.16% | 9,462 | 36,169,121 |
| 2025-03-13 | 38.68 | 38.79 | 37.89 | 38.14 | -1.83% | 9,348 | 35,750,991 |
| 2025-03-12 | 39.16 | 39.56 | 38.38 | 38.85 | -0.82% | 12,191 | 47,334,966 |
| 2025-03-11 | 38.57 | 39.3 | 38.16 | 39.17 | +1.03% | 14,589 | 56,638,760 |
| 2025-03-10 | 38.52 | 39.29 | 38.2 | 38.77 | +0.68% | 13,823 | 53,695,385 |
| 2025-03-07 | 38.53 | 38.89 | 38 | 38.51 | +0.03% | 9,387 | 36,104,386 |
| 2025-03-06 | 38 | 38.8 | 37.94 | 38.5 | +1.58% | 11,554 | 44,490,544 |
| 2025-03-05 | 37.5 | 38.01 | 37.38 | 37.9 | +0.29% | 8,132 | 30,654,515 |
| 2025-03-04 | 37.5 | 38.94 | 36.92 | 37.79 | +0.13% | 17,079 | 64,213,661 |
| 2025-03-03 | 37.55 | 38.86 | 37.25 | 37.74 | +0.61% | 14,583 | 55,920,161 |
| 2025-02-28 | 38.74 | 38.74 | 37.26 | 37.51 | -3.57% | 10,717 | 40,693,107 |
| 2025-02-27 | 39 | 39.16 | 38.1 | 38.9 | -0.03% | 9,199 | 35,616,638 |
| 2025-02-26 | 38.71 | 39.05 | 38.44 | 38.91 | +0.52% | 9,272 | 35,963,594 |
| 2025-02-25 | 38.6 | 39.14 | 38 | 38.71 | -0.44% | 11,844 | 45,829,422 |
| 2025-02-24 | 39.72 | 39.72 | 38.35 | 38.88 | -2.19% | 19,662 | 76,282,904 |
| 2025-02-21 | 39.5 | 39.94 | 39.1 | 39.75 | +0.51% | 16,845 | 66,891,385 |
| 2025-02-20 | 39.39 | 39.88 | 39.1 | 39.55 | -0.3% | 16,354 | 64,439,856 |
| 2025-02-19 | 39.01 | 39.99 | 38.55 | 39.67 | +1.69% | 19,804 | 78,068,330 |
| 2025-02-18 | 38.75 | 40.26 | 38.75 | 39.01 | +0.31% | 17,606 | 69,396,692 |
| 2025-02-17 | 38.65 | 39.3 | 38.55 | 38.89 | -0.94% | 8,800 | 34,257,805 |
| 2025-02-14 | 39.68 | 39.68 | 38.88 | 39.26 | -1.33% | 13,056 | 51,165,313 |
| 2025-02-13 | 40.6 | 40.61 | 39.39 | 39.79 | -4.07% | 31,178 | 124,673,815 |
| 2025-02-12 | 38.88 | 41.6 | 38.7 | 41.48 | +4.4% | 45,287 | 183,213,171 |
| 2025-02-11 | 39.17 | 41.66 | 38.83 | 39.73 | +1.77% | 25,406 | 101,341,502 |
| 2025-02-10 | 39.1 | 39.1 | 38.1 | 39.04 | -0.36% | 12,469 | 48,073,285 |
| 2025-02-07 | 39.4 | 39.6 | 38.7 | 39.18 | -1.31% | 25,940 | 101,282,414 |
| 2025-02-06 | 37.59 | 39.8 | 37.53 | 39.7 | +5.59% | 23,261 | 90,507,229 |
| 2025-02-05 | 38.5 | 38.8 | 37.45 | 37.6 | -2.59% | 8,448 | 31,965,090 |
| 2025-01-27 | 38.72 | 38.89 | 37.75 | 38.6 | -0.31% | 10,821 | 41,448,490 |
| 2025-01-24 | 37.38 | 38.8 | 37.38 | 38.72 | +2.19% | 14,906 | 57,260,027 |
| 2025-01-23 | 38.04 | 38.5 | 37.58 | 37.89 | -0.08% | 7,350 | 27,947,479 |
| 2025-01-22 | 38.2 | 38.25 | 37.61 | 37.92 | -0.26% | 9,949 | 37,766,610 |
| 2025-01-21 | 37.96 | 38.25 | 37.45 | 38.02 | +0.13% | 8,111 | 30,713,411 |
| 2025-01-20 | 36.99 | 37.98 | 36.76 | 37.97 | +2.68% | 12,954 | 48,529,877 |
| 2025-01-17 | 36.56 | 37.15 | 36.25 | 36.98 | +1.15% | 10,333 | 38,062,106 |
| 2025-01-16 | 36.55 | 37.05 | 35.91 | 36.56 | -0.16% | 7,305 | 26,604,497 |
| 2025-01-15 | 37.24 | 37.5 | 36.21 | 36.62 | -1.69% | 8,322 | 30,594,824 |
| 2025-01-14 | 35.7 | 37.25 | 35.27 | 37.25 | +4.34% | 14,276 | 52,206,142 |
| 2025-01-13 | 35.8 | 35.87 | 34.82 | 35.7 | -2.08% | 10,253 | 36,211,541 |
| 2025-01-10 | 36.59 | 36.65 | 35.61 | 36.46 | +0.11% | 12,706 | 45,987,503 |
| 2025-01-09 | 35.3 | 36.59 | 34.9 | 36.42 | +3.88% | 18,340 | 66,033,394 |
| 2025-01-08 | 34.44 | 35.45 | 34.17 | 35.06 | +1.98% | 15,401 | 53,894,169 |
| 2025-01-07 | 33.56 | 34.42 | 33.3 | 34.38 | +2.08% | 7,762 | 26,303,724 |
| 2025-01-06 | 33.31 | 33.75 | 32.1 | 33.68 | +0.54% | 10,757 | 35,462,357 |
| 2025-01-03 | 34.91 | 35.08 | 33.05 | 33.5 | -3.49% | 10,988 | 37,361,623 |
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：