股票概览
35.5
0%
0
35.79
开盘价
36.19
最高价
34.85
最低价
10,037
成交量
数据更新至: 2025-03-25
技术指标
35.80
MA5 (5日均线)
35.81
MA10 (10日均线)
35.75
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 | 35.79 | 36.19 | 34.85 | 35.5 | 0% | 10,037 | 35,581,099 |
| 2025-03-24 | 35.35 | 36.19 | 34.78 | 35.5 | +0.42% | 10,939 | 38,856,689 |
| 2025-03-21 | 36.11 | 36.79 | 35.08 | 35.35 | -2.7% | 13,306 | 47,871,025 |
| 2025-03-20 | 36.34 | 36.66 | 35.95 | 36.33 | 0% | 8,634 | 31,350,699 |
| 2025-03-19 | 36.21 | 36.45 | 35.74 | 36.33 | +0.33% | 9,329 | 33,695,766 |
| 2025-03-18 | 36.09 | 36.3 | 35.77 | 36.21 | +0.3% | 7,775 | 28,069,906 |
| 2025-03-17 | 35.75 | 36.1 | 35.56 | 36.1 | +1.09% | 11,351 | 40,733,704 |
| 2025-03-14 | 35.4 | 35.84 | 34.99 | 35.71 | +0.79% | 12,723 | 45,147,276 |
| 2025-03-13 | 35.6 | 35.61 | 34.86 | 35.43 | -0.48% | 5,350 | 18,806,207 |
| 2025-03-12 | 35.55 | 35.78 | 35.23 | 35.6 | +0.11% | 5,533 | 19,639,792 |
| 2025-03-11 | 35.11 | 35.91 | 35.05 | 35.56 | +0.17% | 6,752 | 23,962,451 |
| 2025-03-10 | 35.39 | 35.82 | 35.15 | 35.5 | -0.22% | 4,963 | 17,555,669 |
| 2025-03-07 | 36.11 | 36.23 | 35.41 | 35.58 | -1.52% | 5,653 | 20,210,188 |
| 2025-03-06 | 35.69 | 36.3 | 35.5 | 36.13 | +1.23% | 7,211 | 25,967,671 |
| 2025-03-05 | 36.33 | 36.33 | 35.11 | 35.69 | -1.35% | 6,906 | 24,531,518 |
| 2025-03-04 | 35.16 | 36.24 | 34.55 | 36.18 | +2.9% | 5,692 | 20,418,653 |
| 2025-03-03 | 35.68 | 35.97 | 35.12 | 35.16 | -0.85% | 5,708 | 20,333,250 |
| 2025-02-28 | 36.09 | 36.61 | 35.37 | 35.46 | -1.75% | 7,077 | 25,323,810 |
| 2025-02-27 | 35.22 | 36.36 | 35.22 | 36.09 | +1.69% | 19,842 | 71,390,690 |
| 2025-02-26 | 35.5 | 36.1 | 35.15 | 35.49 | +0.28% | 10,118 | 36,064,064 |
| 2025-02-25 | 36.8 | 37.29 | 34.88 | 35.39 | -3.83% | 22,304 | 80,540,275 |
| 2025-02-24 | 36.33 | 37.46 | 36.33 | 36.8 | +1.29% | 18,873 | 69,840,768 |
| 2025-02-21 | 36.05 | 36.9 | 35.65 | 36.33 | +0.61% | 18,778 | 68,163,308 |
| 2025-02-20 | 35.77 | 36.67 | 35.32 | 36.11 | +1.26% | 13,653 | 49,162,522 |
| 2025-02-19 | 34.67 | 35.85 | 34.53 | 35.66 | +2.91% | 14,119 | 49,950,688 |
| 2025-02-18 | 35.58 | 35.6 | 34.51 | 34.65 | -1.7% | 9,189 | 32,036,848 |
| 2025-02-17 | 34.44 | 35.38 | 34.33 | 35.25 | +1.94% | 13,590 | 47,597,769 |
| 2025-02-14 | 34.32 | 34.96 | 34.01 | 34.58 | +0.26% | 16,499 | 57,200,962 |
| 2025-02-13 | 35.2 | 35.62 | 33.85 | 34.49 | -2.02% | 18,571 | 64,114,923 |
| 2025-02-12 | 35 | 35.86 | 35 | 35.2 | +0.57% | 18,023 | 63,710,756 |
| 2025-02-11 | 34.88 | 35.1 | 34.45 | 35 | +0.17% | 12,547 | 43,647,416 |
| 2025-02-10 | 34.5 | 35.2 | 34.34 | 34.94 | +1.28% | 16,957 | 59,025,087 |
| 2025-02-07 | 34.3 | 35.15 | 34.09 | 34.5 | +1.02% | 9,446 | 32,786,204 |
| 2025-02-06 | 33.68 | 34.15 | 33.2 | 34.15 | +1.73% | 5,664 | 19,109,198 |
| 2025-02-05 | 34.05 | 34.05 | 33.05 | 33.57 | -0.62% | 5,958 | 19,924,186 |
| 2025-01-27 | 34.53 | 35.36 | 33.4 | 33.78 | -2.03% | 15,413 | 53,146,685 |
| 2025-01-24 | 33.23 | 34.76 | 33 | 34.48 | +3.57% | 10,112 | 34,323,237 |
| 2025-01-23 | 33.41 | 33.88 | 33.16 | 33.29 | -0.12% | 6,740 | 22,490,042 |
| 2025-01-22 | 33.74 | 33.9 | 33.1 | 33.33 | -0.92% | 8,115 | 27,107,440 |
| 2025-01-21 | 35.38 | 35.38 | 33.07 | 33.64 | -4.38% | 11,356 | 38,504,114 |
| 2025-01-20 | 33.35 | 35.47 | 33.16 | 35.18 | +6.67% | 15,650 | 54,102,801 |
| 2025-01-17 | 32.72 | 33.36 | 32.24 | 32.98 | +1.17% | 4,147 | 13,649,480 |
| 2025-01-16 | 32.8 | 33.3 | 32.44 | 32.6 | -1.36% | 5,604 | 18,364,450 |
| 2025-01-15 | 33.83 | 34.4 | 32.84 | 33.05 | -2.31% | 6,317 | 21,327,443 |
| 2025-01-14 | 32.17 | 33.83 | 32.01 | 33.83 | +5.65% | 9,738 | 32,350,667 |
| 2025-01-13 | 33.3 | 33.43 | 31.69 | 32.02 | -4.79% | 10,738 | 34,494,912 |
| 2025-01-10 | 33.63 | 34.48 | 33 | 33.63 | -0.03% | 15,643 | 53,105,014 |
| 2025-01-09 | 33.84 | 34.02 | 33.35 | 33.64 | -0.65% | 7,088 | 23,829,101 |
| 2025-01-08 | 35.13 | 35.98 | 33.38 | 33.86 | -3.67% | 14,413 | 49,964,146 |
| 2025-01-07 | 35.2 | 35.52 | 34.25 | 35.15 | +0.43% | 10,238 | 35,781,312 |
| 2025-01-06 | 34.73 | 35.35 | 34.1 | 35 | +0.78% | 9,293 | 32,324,901 |
| 2025-01-03 | 35 | 35.42 | 34.01 | 34.73 | -0.54% | 10,890 | 37,937,110 |
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：