股票概览
36.81
+0.14%
+0.05
36.76
开盘价
36.98
最高价
36.11
最低价
7,647
成交量
数据更新至: 2025-03-25
技术指标
37.16
MA5 (5日均线)
36.63
MA10 (10日均线)
36.47
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 | 36.76 | 36.98 | 36.11 | 36.81 | +0.14% | 7,647 | 27,990,261 |
| 2025-03-24 | 38.07 | 38.14 | 36.09 | 36.76 | -2.62% | 16,787 | 62,272,668 |
| 2025-03-21 | 38.35 | 38.65 | 37.68 | 37.75 | -1.54% | 22,304 | 84,931,078 |
| 2025-03-20 | 36.27 | 38.34 | 36.27 | 38.34 | +6.09% | 42,146 | 158,822,324 |
| 2025-03-19 | 36.38 | 36.39 | 35.99 | 36.14 | -0.66% | 6,192 | 22,390,218 |
| 2025-03-18 | 36.14 | 36.51 | 35.8 | 36.38 | +1.17% | 10,510 | 38,008,784 |
| 2025-03-17 | 36.2 | 36.35 | 35.93 | 35.96 | -0.36% | 8,154 | 29,429,606 |
| 2025-03-14 | 35.9 | 36.2 | 35.7 | 36.09 | +0.53% | 7,085 | 25,511,932 |
| 2025-03-13 | 36.17 | 36.3 | 35.75 | 35.9 | -0.75% | 9,669 | 34,817,888 |
| 2025-03-12 | 36.57 | 36.69 | 35.77 | 36.17 | -1.39% | 19,251 | 69,454,713 |
| 2025-03-11 | 35.99 | 36.96 | 35.9 | 36.68 | +1.05% | 10,401 | 37,957,183 |
| 2025-03-10 | 35.88 | 36.35 | 35.86 | 36.3 | +0.41% | 10,015 | 36,122,696 |
| 2025-03-07 | 36.5 | 36.99 | 36.01 | 36.15 | -0.41% | 11,856 | 43,236,411 |
| 2025-03-06 | 36.57 | 36.57 | 36.12 | 36.3 | -0.27% | 12,824 | 46,576,301 |
| 2025-03-05 | 36.09 | 36.5 | 35.82 | 36.4 | +0.78% | 9,495 | 34,415,395 |
| 2025-03-04 | 36.15 | 36.36 | 35.7 | 36.12 | +0.44% | 7,107 | 25,655,078 |
| 2025-03-03 | 36.12 | 36.4 | 35.8 | 35.96 | -0.03% | 10,345 | 37,304,284 |
| 2025-02-28 | 36.54 | 36.59 | 35.75 | 35.97 | -1.56% | 13,863 | 49,957,533 |
| 2025-02-27 | 36.68 | 37.09 | 36.13 | 36.54 | -0.63% | 13,184 | 48,283,011 |
| 2025-02-26 | 37.2 | 37.75 | 36.51 | 36.77 | -0.08% | 22,543 | 83,658,678 |
| 2025-02-25 | 36.7 | 37.3 | 36.08 | 36.8 | -0.27% | 18,005 | 66,586,502 |
| 2025-02-24 | 36.56 | 37.24 | 35.5 | 36.9 | +0.35% | 29,384 | 106,763,281 |
| 2025-02-21 | 36.85 | 37.08 | 36.66 | 36.77 | -0.24% | 23,590 | 86,879,452 |
| 2025-02-20 | 37.05 | 37.3 | 36.56 | 36.86 | -1.5% | 23,664 | 87,216,276 |
| 2025-02-19 | 36.45 | 37.95 | 36.45 | 37.42 | -3.03% | 51,015 | 189,387,022 |
| 2025-02-18 | 36 | 39.51 | 35.51 | 38.59 | +7.43% | 77,394 | 295,148,529 |
| 2025-02-17 | 36 | 36 | 34.94 | 35.92 | -0.55% | 22,127 | 78,515,263 |
| 2025-02-14 | 35.28 | 36.3 | 34.87 | 36.12 | +2.32% | 26,930 | 95,439,503 |
| 2025-02-13 | 34.85 | 36.1 | 34.78 | 35.3 | +1.26% | 34,934 | 124,357,409 |
| 2025-02-12 | 34.85 | 35.73 | 34.56 | 34.86 | +0.03% | 23,308 | 81,735,585 |
| 2025-02-11 | 34.46 | 35.18 | 34.03 | 34.85 | +1.13% | 22,674 | 78,453,715 |
| 2025-02-10 | 34.61 | 34.61 | 33.81 | 34.46 | -0.46% | 12,229 | 41,812,557 |
| 2025-02-07 | 33.85 | 34.93 | 33.84 | 34.62 | +1.79% | 18,557 | 63,711,206 |
| 2025-02-06 | 33.06 | 34.04 | 33.06 | 34.01 | +1.43% | 13,877 | 46,817,676 |
| 2025-02-05 | 32.87 | 33.86 | 32.78 | 33.53 | +1.91% | 11,224 | 37,441,034 |
| 2025-01-27 | 33.32 | 33.41 | 31.64 | 32.9 | -1.41% | 18,853 | 61,241,923 |
| 2025-01-24 | 33.38 | 33.82 | 33.36 | 33.37 | -0.03% | 6,994 | 23,455,805 |
| 2025-01-23 | 34.02 | 34.21 | 33.38 | 33.38 | -1.1% | 9,805 | 33,102,698 |
| 2025-01-22 | 34.41 | 34.67 | 33.6 | 33.75 | -1.92% | 9,145 | 31,183,107 |
| 2025-01-21 | 33.86 | 34.82 | 33.85 | 34.41 | +1.5% | 12,209 | 41,922,497 |
| 2025-01-20 | 33.15 | 34.45 | 33.15 | 33.9 | +2.57% | 12,069 | 40,974,488 |
| 2025-01-17 | 32.23 | 33.44 | 32.23 | 33.05 | +1.69% | 7,782 | 25,692,256 |
| 2025-01-16 | 32.86 | 33.17 | 32.41 | 32.5 | -1.1% | 8,420 | 27,582,666 |
| 2025-01-15 | 33.53 | 33.98 | 32.8 | 32.86 | -2.95% | 8,969 | 29,853,667 |
| 2025-01-14 | 32.8 | 33.95 | 32.62 | 33.86 | +2.89% | 15,139 | 50,659,800 |
| 2025-01-13 | 32.7 | 33.9 | 32.03 | 32.91 | +3.82% | 16,038 | 52,903,712 |
| 2025-01-10 | 32.22 | 32.22 | 31.5 | 31.7 | -0.72% | 6,191 | 19,748,315 |
| 2025-01-09 | 32.3 | 32.75 | 31.85 | 31.93 | -1.3% | 7,366 | 23,766,054 |
| 2025-01-08 | 31.97 | 32.5 | 31.58 | 32.35 | +1.03% | 8,189 | 26,239,171 |
| 2025-01-07 | 31.86 | 32.12 | 31.59 | 32.02 | +0.63% | 8,041 | 25,642,267 |
| 2025-01-06 | 30 | 32.67 | 29.7 | 31.82 | +5.5% | 16,546 | 52,091,463 |
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：