股票概览
35.04
-1.85%
-0.66
35.7
开盘价
35.93
最高价
34.41
最低价
12,246
成交量
数据更新至: 2025-03-25
技术指标
36.28
MA5 (5日均线)
37.37
MA10 (10日均线)
37.05
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 | 35.7 | 35.93 | 34.41 | 35.04 | -1.85% | 12,246 | 43,011,877 |
| 2025-03-24 | 37.35 | 37.52 | 34.36 | 35.7 | -3.02% | 27,820 | 98,805,985 |
| 2025-03-21 | 37.29 | 38.35 | 36.73 | 36.81 | -2.26% | 26,365 | 98,453,028 |
| 2025-03-20 | 35.82 | 38.9 | 35.8 | 37.66 | +4.06% | 54,020 | 203,992,854 |
| 2025-03-19 | 36.3 | 36.7 | 35.6 | 36.19 | -4.54% | 41,595 | 150,334,411 |
| 2025-03-18 | 38.27 | 38.65 | 37.6 | 37.91 | +0.03% | 21,975 | 83,459,056 |
| 2025-03-17 | 38.37 | 38.86 | 37 | 37.9 | -1.1% | 29,286 | 110,751,732 |
| 2025-03-14 | 38.14 | 39.68 | 37.02 | 38.32 | +0.82% | 39,322 | 150,055,749 |
| 2025-03-13 | 40.22 | 41.5 | 37.35 | 38.01 | -5.45% | 63,899 | 246,151,264 |
| 2025-03-12 | 38.7 | 41.53 | 38.7 | 40.2 | +6.49% | 61,061 | 249,788,676 |
| 2025-03-11 | 35.53 | 38.3 | 35.13 | 37.75 | +5.01% | 44,475 | 164,344,713 |
| 2025-03-10 | 35.53 | 36.25 | 35.35 | 35.95 | +0.7% | 19,267 | 68,861,910 |
| 2025-03-07 | 36.18 | 36.36 | 35.41 | 35.7 | -1.65% | 21,799 | 78,177,312 |
| 2025-03-06 | 35.74 | 36.8 | 35.51 | 36.3 | +1.57% | 30,051 | 109,182,395 |
| 2025-03-05 | 36 | 36.22 | 35.3 | 35.74 | -1.02% | 20,031 | 71,501,291 |
| 2025-03-04 | 35.42 | 36.37 | 35.42 | 36.11 | +0.08% | 22,532 | 81,123,201 |
| 2025-03-03 | 35.54 | 36.56 | 34.74 | 36.08 | +2.01% | 46,902 | 168,002,575 |
| 2025-02-28 | 37.88 | 38.31 | 35.28 | 35.37 | -8.53% | 50,226 | 182,498,649 |
| 2025-02-27 | 39.72 | 40.78 | 37.52 | 38.67 | -2.13% | 60,570 | 234,290,874 |
| 2025-02-26 | 39.08 | 40.18 | 38.3 | 39.51 | +1.15% | 54,102 | 211,968,846 |
| 2025-02-25 | 36.15 | 40.54 | 35.7 | 39.06 | +6% | 72,990 | 278,487,840 |
| 2025-02-24 | 35.83 | 37.38 | 35.01 | 36.85 | +2.67% | 54,019 | 195,298,106 |
| 2025-02-21 | 35.8 | 36.78 | 35.49 | 35.89 | -1.51% | 55,944 | 201,200,857 |
| 2025-02-20 | 34.45 | 37.13 | 34.11 | 36.44 | +5.07% | 70,340 | 251,500,905 |
| 2025-02-19 | 33.2 | 36.37 | 33.2 | 34.68 | +3.28% | 81,008 | 284,542,698 |
| 2025-02-18 | 32.99 | 35 | 32.79 | 33.58 | -0.62% | 60,511 | 205,403,955 |
| 2025-02-17 | 34.19 | 35.64 | 33.35 | 33.79 | +1.38% | 86,269 | 298,109,077 |
| 2025-02-14 | 31.83 | 33.33 | 31.4 | 33.33 | +4.52% | 77,398 | 252,169,429 |
| 2025-02-13 | 32.16 | 33 | 31.67 | 31.89 | -0.99% | 65,155 | 210,369,762 |
| 2025-02-12 | 31.38 | 32.64 | 30.93 | 32.21 | +1.29% | 67,353 | 214,947,776 |
| 2025-02-11 | 33.07 | 33.78 | 31.49 | 31.8 | -4.79% | 98,222 | 318,033,107 |
| 2025-02-10 | 30.73 | 35.52 | 30.03 | 33.4 | +3.28% | 157,313 | 496,775,587 |
| 2025-02-07 | 32.34 | 32.34 | 30.89 | 32.34 | +10% | 132,897 | 427,080,334 |
| 2025-02-06 | 26.78 | 29.4 | 26.64 | 29.4 | +9.99% | 42,024 | 121,702,483 |
| 2025-02-05 | 27.07 | 27.18 | 26.63 | 26.73 | -1.15% | 5,598 | 15,009,715 |
| 2025-01-27 | 26.9 | 27.33 | 26.9 | 27.04 | +0.56% | 5,742 | 15,590,046 |
| 2025-01-24 | 26.66 | 26.94 | 26.62 | 26.89 | +0.71% | 4,466 | 11,976,635 |
| 2025-01-23 | 26.92 | 27.2 | 26.67 | 26.7 | +0.04% | 6,154 | 16,561,831 |
| 2025-01-22 | 26.56 | 26.72 | 26.28 | 26.69 | -0.41% | 5,120 | 13,602,130 |
| 2025-01-21 | 27.27 | 27.27 | 26.61 | 26.8 | -0.52% | 5,289 | 14,155,648 |
| 2025-01-20 | 26.6 | 27.1 | 26.31 | 26.94 | +2.01% | 8,249 | 22,181,580 |
| 2025-01-17 | 26.09 | 26.44 | 26.01 | 26.41 | +1.03% | 5,478 | 14,378,556 |
| 2025-01-16 | 26.03 | 26.55 | 25.96 | 26.14 | +0.42% | 6,490 | 17,042,260 |
| 2025-01-15 | 26.25 | 26.29 | 25.85 | 26.03 | -0.38% | 7,384 | 19,231,762 |
| 2025-01-14 | 25.37 | 26.13 | 25.37 | 26.13 | +3% | 10,572 | 27,300,663 |
| 2025-01-13 | 25.35 | 25.51 | 24.83 | 25.37 | -0.7% | 5,181 | 13,075,703 |
| 2025-01-10 | 25.6 | 25.95 | 25.37 | 25.55 | -0.31% | 9,510 | 24,398,961 |
| 2025-01-09 | 25.31 | 25.79 | 25.31 | 25.63 | +0.35% | 4,901 | 12,579,223 |
| 2025-01-08 | 25.28 | 25.64 | 24.88 | 25.54 | +0.39% | 6,367 | 16,157,079 |
| 2025-01-07 | 25.12 | 25.6 | 25.04 | 25.44 | +0.83% | 6,731 | 17,044,933 |
| 2025-01-06 | 25.46 | 25.48 | 24.51 | 25.23 | +0.88% | 7,586 | 19,036,763 |
| 2025-01-03 | 26 | 26.15 | 25.01 | 25.01 | -3.44% | 8,832 | 22,525,264 |
| 2025-01-02 | 26.41 | 26.96 | 25.73 | 25.9 | -2.3% | 9,444 | 24,885,643 |
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：