股票概览
37.08
-1.15%
-0.43
37.49
开盘价
37.85
最高价
36.8
最低价
18,888
成交量
数据更新至: 2025-03-25
技术指标
37.69
MA5 (5日均线)
37.76
MA10 (10日均线)
38.26
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 | 37.49 | 37.85 | 36.8 | 37.08 | -1.15% | 18,888 | 70,369,956 |
| 2025-03-24 | 37.11 | 37.73 | 36.59 | 37.51 | +0.51% | 34,450 | 128,001,631 |
| 2025-03-21 | 38.41 | 38.44 | 37.22 | 37.32 | -2.84% | 45,467 | 171,555,850 |
| 2025-03-20 | 38.15 | 39.1 | 37.89 | 38.41 | +0.68% | 58,714 | 226,833,323 |
| 2025-03-19 | 38.3 | 38.5 | 37.83 | 38.15 | -0.24% | 29,234 | 111,549,436 |
| 2025-03-18 | 38.06 | 38.35 | 37.84 | 38.24 | +0.5% | 29,579 | 112,679,180 |
| 2025-03-17 | 37.8 | 38.29 | 37.52 | 38.05 | +0.69% | 36,770 | 139,456,040 |
| 2025-03-14 | 37.04 | 38.1 | 36.7 | 37.79 | +2.19% | 50,136 | 187,998,966 |
| 2025-03-13 | 38.07 | 38.19 | 36.86 | 36.98 | -2.84% | 50,338 | 187,993,484 |
| 2025-03-12 | 38.71 | 38.79 | 38.06 | 38.06 | -1.14% | 42,357 | 162,323,604 |
| 2025-03-11 | 38.04 | 38.55 | 37.7 | 38.5 | -0.54% | 50,111 | 191,353,388 |
| 2025-03-10 | 38.97 | 39.25 | 38.43 | 38.71 | -0.67% | 49,408 | 191,725,132 |
| 2025-03-07 | 39.29 | 40.06 | 38.68 | 38.97 | -1.34% | 73,894 | 289,551,121 |
| 2025-03-06 | 39.42 | 39.77 | 38.52 | 39.5 | +0.46% | 82,660 | 323,703,696 |
| 2025-03-05 | 39.1 | 40.78 | 39.02 | 39.32 | -0.15% | 109,441 | 436,339,067 |
| 2025-03-04 | 37.8 | 39.74 | 37.6 | 39.38 | +4.04% | 87,864 | 343,651,502 |
| 2025-03-03 | 37.75 | 38.44 | 37.1 | 37.85 | +0.45% | 50,943 | 192,870,751 |
| 2025-02-28 | 38.45 | 39.05 | 37.6 | 37.68 | -2.38% | 74,042 | 281,751,838 |
| 2025-02-27 | 39.1 | 40.97 | 38.53 | 38.6 | -1.28% | 113,772 | 451,298,288 |
| 2025-02-26 | 38.3 | 39.28 | 37.77 | 39.1 | +2.87% | 89,100 | 344,832,869 |
| 2025-02-25 | 37.3 | 38.38 | 37.04 | 38.01 | +1.01% | 64,751 | 244,586,131 |
| 2025-02-24 | 37.2 | 37.69 | 36.88 | 37.63 | +0.91% | 55,070 | 205,902,386 |
| 2025-02-21 | 37.1 | 37.6 | 36.7 | 37.29 | +0.92% | 46,710 | 173,640,273 |
| 2025-02-20 | 37.26 | 37.28 | 36.56 | 36.95 | -0.75% | 43,371 | 159,906,098 |
| 2025-02-19 | 36.73 | 37.46 | 36.38 | 37.23 | +1.92% | 49,096 | 182,098,238 |
| 2025-02-18 | 37.02 | 37.93 | 36.46 | 36.53 | -1.75% | 60,772 | 225,857,349 |
| 2025-02-17 | 36.83 | 37.24 | 36.5 | 37.18 | +0.32% | 50,006 | 184,555,077 |
| 2025-02-14 | 37.6 | 37.6 | 36.7 | 37.06 | -1.98% | 66,422 | 246,480,561 |
| 2025-02-13 | 37.78 | 39.3 | 37.6 | 37.81 | +0.08% | 91,732 | 352,086,269 |
| 2025-02-12 | 37.25 | 37.78 | 37.18 | 37.78 | +0.94% | 54,270 | 203,974,752 |
| 2025-02-11 | 37.1 | 37.85 | 37.02 | 37.43 | +0.35% | 63,054 | 236,209,689 |
| 2025-02-10 | 36.99 | 37.63 | 36.79 | 37.3 | -0.35% | 77,233 | 287,165,124 |
| 2025-02-07 | 34.99 | 38.47 | 34.88 | 37.43 | +7.03% | 141,658 | 520,732,876 |
| 2025-02-06 | 33.95 | 35.13 | 33.9 | 34.97 | +2.49% | 54,283 | 187,598,551 |
| 2025-02-05 | 33.98 | 34.2 | 33.8 | 34.12 | +0.95% | 33,137 | 112,774,622 |
| 2025-01-27 | 34.68 | 34.73 | 33.77 | 33.8 | -2.11% | 44,696 | 152,861,542 |
| 2025-01-24 | 34.45 | 34.65 | 33.95 | 34.53 | -0.06% | 45,517 | 156,398,532 |
| 2025-01-23 | 34.89 | 35.36 | 34.53 | 34.55 | +0.09% | 60,115 | 210,613,969 |
| 2025-01-22 | 35.37 | 35.37 | 34.42 | 34.52 | -3.25% | 67,261 | 234,158,405 |
| 2025-01-21 | 35.5 | 36.02 | 34.86 | 35.68 | +0.88% | 70,460 | 250,233,634 |
| 2025-01-20 | 34.86 | 35.85 | 34.65 | 35.37 | +2.58% | 72,761 | 256,959,318 |
| 2025-01-17 | 34.93 | 35.17 | 34.42 | 34.48 | -2.21% | 61,582 | 213,879,705 |
| 2025-01-16 | 35.31 | 35.99 | 35.15 | 35.26 | 0% | 66,083 | 234,674,677 |
| 2025-01-15 | 35.75 | 36.1 | 35.06 | 35.26 | -1.95% | 69,461 | 245,874,654 |
| 2025-01-14 | 34.1 | 35.96 | 33.9 | 35.96 | +5.49% | 107,787 | 379,841,038 |
| 2025-01-13 | 34.73 | 34.99 | 33.72 | 34.09 | -3.78% | 79,028 | 271,283,209 |
| 2025-01-10 | 35 | 37.63 | 34.58 | 35.43 | +0.37% | 125,853 | 452,520,775 |
| 2025-01-09 | 35.1 | 35.94 | 34.5 | 35.3 | +1.52% | 103,432 | 364,855,575 |
| 2025-01-08 | 34.01 | 35.06 | 33.86 | 34.77 | +1.28% | 88,778 | 306,277,908 |
| 2025-01-07 | 34 | 34.43 | 33.77 | 34.33 | +0.23% | 73,041 | 248,963,781 |
| 2025-01-06 | 35.84 | 35.89 | 33.68 | 34.25 | -4.12% | 102,340 | 351,597,411 |
| 2025-01-03 | 35.2 | 36.99 | 34.96 | 35.72 | +1.25% | 135,473 | 484,999,215 |
| 2025-01-02 | 36.2 | 36.49 | 35.13 | 35.28 | -1.42% | 101,903 | 364,659,111 |
| 2024-12-31 | 37.74 | 37.97 | 35.77 | 35.79 | -6.41% | 144,440 | 528,331,377 |
| 2024-12-30 | 41.01 | 41.08 | 38.24 | 38.24 | -8.23% | 169,293 | 664,205,230 |
| 2024-12-27 | 42.03 | 43.79 | 41.42 | 41.67 | -3.34% | 171,713 | 724,063,026 |
| 2024-12-26 | 42.38 | 46.56 | 42.06 | 43.11 | -2.42% | 225,879 | 994,554,141 |
| 2024-12-25 | 49.8 | 49.9 | 44.09 | 44.18 | -18.31% | 285,438 | 1,325,157,884 |
| 2024-12-24 | 69.99 | 69.99 | 52.58 | 54.08 | +166.14% | 385,496 | 2,322,362,106 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：