股票概览
36.68
+0.05%
+0.02
36.7
开盘价
37.43
最高价
36.18
最低价
21,610
成交量
数据更新至: 2025-03-25
技术指标
37.25
MA5 (5日均线)
38.00
MA10 (10日均线)
38.31
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 | 36.7 | 37.43 | 36.18 | 36.68 | +0.05% | 21,610 | 79,306,145 |
| 2025-03-24 | 37 | 37.1 | 35.68 | 36.66 | -1% | 43,061 | 156,868,546 |
| 2025-03-21 | 37.9 | 37.92 | 36.51 | 37.03 | -2.35% | 57,866 | 214,091,448 |
| 2025-03-20 | 37.99 | 38.26 | 37.21 | 37.92 | -0.08% | 39,267 | 147,918,262 |
| 2025-03-19 | 38.51 | 38.71 | 37.8 | 37.95 | -1.38% | 37,229 | 141,907,388 |
| 2025-03-18 | 38.26 | 38.62 | 38.06 | 38.48 | +0.6% | 30,496 | 116,932,768 |
| 2025-03-17 | 38.71 | 38.89 | 37.9 | 38.25 | -1.14% | 51,856 | 198,444,697 |
| 2025-03-14 | 38.5 | 39.1 | 38.17 | 38.69 | +0.05% | 56,930 | 220,013,919 |
| 2025-03-13 | 39.26 | 39.98 | 38.26 | 38.67 | -2.42% | 57,079 | 222,767,896 |
| 2025-03-12 | 39.78 | 40.76 | 39.49 | 39.63 | -0.3% | 86,328 | 346,360,837 |
| 2025-03-11 | 38 | 39.76 | 37.7 | 39.75 | +3.52% | 82,869 | 320,968,065 |
| 2025-03-10 | 38.3 | 38.9 | 38.09 | 38.4 | +0.16% | 52,696 | 202,474,846 |
| 2025-03-07 | 38.81 | 39.13 | 38.09 | 38.34 | -1.59% | 63,790 | 246,322,179 |
| 2025-03-06 | 38.9 | 39.26 | 38.72 | 38.96 | +0.65% | 63,420 | 247,416,010 |
| 2025-03-05 | 38 | 38.95 | 38 | 38.71 | +1.07% | 59,979 | 231,560,218 |
| 2025-03-04 | 37 | 38.52 | 36.68 | 38.3 | +2.96% | 78,441 | 297,946,964 |
| 2025-03-03 | 37.74 | 38.15 | 37.19 | 37.2 | -1.4% | 66,332 | 250,172,793 |
| 2025-02-28 | 39.21 | 39.5 | 37.54 | 37.73 | -5.15% | 104,248 | 398,118,082 |
| 2025-02-27 | 39.2 | 39.99 | 38.8 | 39.78 | +1.84% | 95,296 | 375,590,732 |
| 2025-02-26 | 39.3 | 39.85 | 38.83 | 39.06 | -1.69% | 92,352 | 362,487,375 |
| 2025-02-25 | 38 | 40.7 | 38 | 39.73 | +2.32% | 156,430 | 621,156,602 |
| 2025-02-24 | 37.93 | 39.62 | 37.15 | 38.83 | +3.3% | 146,068 | 567,626,197 |
| 2025-02-21 | 36.13 | 38.06 | 35.75 | 37.59 | +4.04% | 155,359 | 576,933,205 |
| 2025-02-20 | 36.45 | 36.59 | 35.49 | 36.13 | -1.82% | 114,986 | 412,920,389 |
| 2025-02-19 | 36.56 | 36.96 | 36.1 | 36.8 | +0.66% | 76,456 | 279,371,329 |
| 2025-02-18 | 37 | 37.5 | 36.46 | 36.56 | -0.71% | 94,834 | 350,938,964 |
| 2025-02-17 | 36.2 | 36.86 | 35.71 | 36.82 | +1.71% | 89,673 | 325,598,773 |
| 2025-02-14 | 36.31 | 37.25 | 36 | 36.2 | -0.9% | 99,544 | 363,049,452 |
| 2025-02-13 | 38 | 38.5 | 36.53 | 36.53 | -4.22% | 111,076 | 412,489,089 |
| 2025-02-12 | 36.06 | 38.31 | 36 | 38.14 | +4.9% | 150,111 | 561,026,819 |
| 2025-02-11 | 36.19 | 36.56 | 35.58 | 36.36 | -0.52% | 94,055 | 340,120,706 |
| 2025-02-10 | 36.08 | 37.24 | 35.55 | 36.55 | +1.75% | 121,930 | 443,253,929 |
| 2025-02-07 | 35.8 | 36.58 | 35.3 | 35.92 | +0.76% | 126,785 | 455,797,349 |
| 2025-02-06 | 34.6 | 36.07 | 34.1 | 35.65 | +2.44% | 160,359 | 570,563,354 |
| 2025-02-05 | 38.7 | 38.9 | 34.8 | 34.8 | -10.01% | 239,529 | 860,282,376 |
| 2025-01-27 | 39.1 | 39.5 | 38.3 | 38.67 | -1.35% | 94,332 | 366,616,261 |
| 2025-01-24 | 39.42 | 39.99 | 38.6 | 39.2 | -0.53% | 134,198 | 524,351,926 |
| 2025-01-23 | 40.5 | 41.05 | 39 | 39.41 | -2.76% | 160,912 | 643,742,202 |
| 2025-01-22 | 39.19 | 40.91 | 38.35 | 40.53 | +2.92% | 166,319 | 656,829,583 |
| 2025-01-21 | 38.89 | 39.71 | 38.53 | 39.38 | +0.82% | 162,020 | 632,095,249 |
| 2025-01-20 | 38.09 | 40.42 | 37.63 | 39.06 | +2.55% | 275,163 | 1,074,598,301 |
| 2025-01-17 | 34.98 | 38.33 | 34.9 | 38.09 | +8.49% | 277,001 | 1,022,791,417 |
| 2025-01-16 | 34.74 | 35.59 | 34.5 | 35.11 | +1.04% | 152,026 | 533,207,099 |
| 2025-01-15 | 34.4 | 35.63 | 34.18 | 34.75 | +0.93% | 152,871 | 532,519,174 |
| 2025-01-14 | 33.36 | 34.57 | 33.32 | 34.43 | +2.53% | 168,938 | 576,234,671 |
| 2025-01-13 | 31.81 | 34.35 | 31.75 | 33.58 | +3.64% | 153,577 | 511,479,203 |
| 2025-01-10 | 32.74 | 33.6 | 32.13 | 32.4 | -1.58% | 106,874 | 352,942,138 |
| 2025-01-09 | 32.92 | 33.58 | 32.5 | 32.92 | -0.93% | 120,389 | 397,510,273 |
| 2025-01-08 | 32.3 | 33.9 | 32.05 | 33.23 | +2.12% | 201,307 | 664,158,805 |
| 2025-01-07 | 30.3 | 32.7 | 30.11 | 32.54 | +7.39% | 170,135 | 544,263,607 |
| 2025-01-06 | 29.85 | 31 | 29.55 | 30.3 | +1.07% | 114,082 | 346,871,959 |
| 2025-01-03 | 30.43 | 30.69 | 29.3 | 29.98 | -0.17% | 134,247 | 399,958,444 |
| 2025-01-02 | 31.5 | 31.71 | 29.59 | 30.03 | -5% | 144,082 | 439,910,766 |
| 2024-12-31 | 32.99 | 33.39 | 31.47 | 31.61 | -4.41% | 105,946 | 342,278,241 |
| 2024-12-30 | 33.2 | 33.64 | 32.44 | 33.07 | -0.39% | 83,593 | 276,636,273 |
| 2024-12-27 | 34.02 | 34.75 | 32.8 | 33.2 | -2.06% | 187,251 | 634,605,268 |
| 2024-12-26 | 32.01 | 34.2 | 32 | 33.9 | +4.82% | 204,256 | 682,276,168 |
| 2024-12-25 | 32.05 | 32.85 | 31.52 | 32.34 | +1.06% | 164,300 | 531,573,943 |
| 2024-12-24 | 32.66 | 32.78 | 31.1 | 32 | -0.68% | 195,799 | 625,971,125 |
| 2024-12-23 | 34.37 | 34.89 | 32.06 | 32.22 | -6.91% | 336,335 | 1,104,075,581 |
| 2024-12-20 | 33.05 | 34.61 | 32.33 | 34.61 | +10.01% | 482,695 | 1,644,210,305 |
| 2024-12-19 | 28.76 | 31.8 | 28.4 | 31.46 | +8.63% | 180,294 | 546,572,855 |
| 2024-12-18 | 28.74 | 29.2 | 28.32 | 28.96 | +0.73% | 59,946 | 172,855,053 |
| 2024-12-17 | 28.88 | 29.35 | 28.5 | 28.75 | -0.52% | 75,841 | 218,862,500 |
| 2024-12-16 | 30.76 | 30.83 | 28.7 | 28.9 | -6.29% | 155,333 | 455,588,416 |
| 2024-12-13 | 30.33 | 31.5 | 29.94 | 30.84 | +0.49% | 142,564 | 440,345,604 |
| 2024-12-12 | 30.36 | 30.88 | 29.72 | 30.69 | +0.79% | 111,325 | 336,369,304 |
| 2024-12-11 | 30.44 | 30.75 | 30.21 | 30.45 | -0.16% | 78,240 | 238,351,531 |
| 2024-12-10 | 32 | 32.35 | 30.34 | 30.5 | -2.37% | 179,833 | 557,672,825 |
| 2024-12-09 | 30.41 | 31.43 | 29.83 | 31.24 | +2.7% | 184,907 | 568,557,417 |
| 2024-12-06 | 30.55 | 31.34 | 30.36 | 30.42 | -2.16% | 137,906 | 422,751,341 |
| 2024-12-05 | 31 | 31.77 | 30.38 | 31.09 | -1.65% | 177,353 | 552,124,607 |
| 2024-12-04 | 32.52 | 32.9 | 31.3 | 31.61 | -1.89% | 122,237 | 390,928,065 |
| 2024-12-03 | 32.13 | 32.57 | 31.71 | 32.22 | -0.62% | 124,128 | 399,228,517 |
| 2024-12-02 | 31.31 | 32.78 | 30.52 | 32.42 | +2.99% | 237,412 | 759,081,318 |
| 2024-11-29 | 30.6 | 32.5 | 30.5 | 31.48 | +1.52% | 178,199 | 562,157,825 |
| 2024-11-28 | 31.79 | 31.86 | 30.7 | 31.01 | -1.4% | 173,390 | 542,661,668 |
| 2024-11-27 | 29.11 | 31.74 | 27.88 | 31.45 | +7.41% | 245,514 | 738,172,483 |
| 2024-11-26 | 29.7 | 30.35 | 28.68 | 29.28 | -1.15% | 132,240 | 387,529,892 |
| 2024-11-25 | 30.02 | 30.18 | 28.3 | 29.62 | +1.09% | 158,890 | 463,452,415 |
| 2024-11-22 | 30.77 | 31.28 | 29.11 | 29.3 | -4.78% | 212,269 | 640,446,973 |
| 2024-11-21 | 29.7 | 31.47 | 29.4 | 30.77 | +3.6% | 315,448 | 956,124,306 |
| 2024-11-20 | 27.2 | 29.7 | 27.2 | 29.7 | +10% | 342,300 | 987,097,935 |
| 2024-11-19 | 26.11 | 27.06 | 26.06 | 27 | +3.85% | 158,787 | 421,770,241 |
| 2024-11-18 | 28.25 | 28.75 | 25.7 | 26 | -8.93% | 251,016 | 672,497,178 |
| 2024-11-15 | 29.01 | 29.64 | 28.2 | 28.55 | -3.38% | 175,809 | 507,002,838 |
| 2024-11-14 | 30.5 | 31.2 | 29.25 | 29.55 | -5.59% | 199,779 | 597,969,755 |
| 2024-11-13 | 32 | 32 | 30.02 | 31.3 | -3.1% | 224,727 | 693,983,569 |
| 2024-11-12 | 31.6 | 33.17 | 30.96 | 32.3 | +1.48% | 321,314 | 1,028,949,007 |
| 2024-11-11 | 30.46 | 32.2 | 30.1 | 31.83 | +6.06% | 315,436 | 987,837,849 |
| 2024-11-08 | 29.57 | 31 | 29.43 | 30.01 | +2.56% | 340,074 | 1,022,762,141 |
| 2024-11-07 | 28.48 | 29.41 | 28.02 | 29.26 | +0.79% | 234,413 | 674,419,609 |
| 2024-11-06 | 29.41 | 30.8 | 28.39 | 29.03 | -1.29% | 343,477 | 1,011,906,389 |
| 2024-11-05 | 28.98 | 30.22 | 28.5 | 29.41 | -0.61% | 409,863 | 1,200,358,399 |
| 2024-11-04 | 27 | 30.03 | 26.6 | 29.59 | +6.48% | 439,671 | 1,254,540,673 |
| 2024-11-01 | 28.5 | 29.7 | 27.06 | 27.79 | +2.77% | 658,752 | 1,874,031,437 |
| 2024-10-31 | 24.58 | 27.04 | 24.16 | 27.04 | +10.01% | 492,105 | 1,283,424,905 |
| 2024-10-30 | 24.6 | 25.75 | 24.3 | 24.58 | -1.4% | 236,017 | 585,722,566 |
| 2024-10-29 | 25.47 | 25.65 | 24.65 | 24.93 | -1.15% | 249,217 | 624,245,253 |
| 2024-10-28 | 24.6 | 25.48 | 24.5 | 25.22 | +1.9% | 293,418 | 734,217,602 |
| 2024-10-25 | 24.95 | 25.3 | 24.45 | 24.75 | -0.84% | 253,647 | 627,971,864 |
| 2024-10-24 | 25.68 | 25.82 | 24.6 | 24.96 | -2.95% | 202,098 | 506,206,814 |
| 2024-10-23 | 26.48 | 26.95 | 25.61 | 25.72 | -4.07% | 382,945 | 1,004,366,184 |
| 2024-10-22 | 25.6 | 27.6 | 25.21 | 26.81 | +3.59% | 621,417 | 1,676,148,653 |
| 2024-10-21 | 23.9 | 25.88 | 23.9 | 25.88 | +9.99% | 521,347 | 1,333,011,421 |
| 2024-10-18 | 21.95 | 23.96 | 21.95 | 23.53 | +5.94% | 313,122 | 722,161,533 |
| 2024-10-17 | 21.8 | 22.69 | 21.69 | 22.21 | +0.86% | 239,003 | 529,590,468 |
| 2024-10-16 | 22.07 | 22.65 | 21.58 | 22.02 | +1.8% | 211,782 | 468,177,688 |
| 2024-10-15 | 21.89 | 22.83 | 21.57 | 21.63 | -0.96% | 225,832 | 501,589,434 |
| 2024-10-14 | 20.95 | 22 | 20.27 | 21.84 | +4.7% | 170,577 | 362,004,566 |
| 2024-10-11 | 21.82 | 22.26 | 20.45 | 20.86 | -5.82% | 189,039 | 399,952,533 |
| 2024-10-10 | 22.5 | 23.2 | 21.7 | 22.15 | -0.67% | 206,765 | 464,340,984 |
| 2024-10-09 | 23.45 | 24.39 | 22.22 | 22.3 | -6.54% | 373,862 | 879,620,250 |
| 2024-10-08 | 23.86 | 23.86 | 22.21 | 23.86 | +10% | 366,700 | 860,913,641 |
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：