股票概览
36.7
-0.41%
-0.15
36.85
开盘价
36.94
最高价
36.03
最低价
27,425
成交量
数据更新至: 2025-03-25
技术指标
37.44
MA5 (5日均线)
38.11
MA10 (10日均线)
38.59
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 | 36.85 | 36.94 | 36.03 | 36.7 | -0.41% | 27,425 | 100,010,065 |
| 2025-03-24 | 36.97 | 37.18 | 35.97 | 36.85 | -0.08% | 40,593 | 148,342,002 |
| 2025-03-21 | 37.99 | 38.2 | 36.71 | 36.88 | -3.2% | 52,909 | 197,107,566 |
| 2025-03-20 | 38.6 | 38.7 | 38 | 38.1 | -1.42% | 33,962 | 130,234,478 |
| 2025-03-19 | 38.83 | 39.14 | 38.42 | 38.65 | -0.67% | 37,991 | 147,237,625 |
| 2025-03-18 | 39.21 | 39.36 | 38.42 | 38.91 | -0.23% | 47,469 | 184,181,447 |
| 2025-03-17 | 38.88 | 39.47 | 38.53 | 39 | -0.41% | 70,886 | 275,749,541 |
| 2025-03-14 | 37.85 | 39.77 | 37.56 | 39.16 | +3.87% | 80,084 | 311,157,906 |
| 2025-03-13 | 39.1 | 39.15 | 37.44 | 37.7 | -3.73% | 52,743 | 200,927,710 |
| 2025-03-12 | 39.12 | 39.93 | 38.76 | 39.16 | +1.32% | 45,809 | 179,819,375 |
| 2025-03-11 | 38.36 | 38.79 | 38.3 | 38.65 | -0.62% | 28,350 | 109,161,618 |
| 2025-03-10 | 39.32 | 39.59 | 38.45 | 38.89 | -1.07% | 38,664 | 149,987,906 |
| 2025-03-07 | 39.79 | 40.05 | 38.95 | 39.31 | -1.75% | 51,615 | 203,961,319 |
| 2025-03-06 | 39.31 | 40.18 | 39.05 | 40.01 | +3.2% | 78,030 | 310,229,353 |
| 2025-03-05 | 39.2 | 39.72 | 38.51 | 38.77 | -1.02% | 44,624 | 173,501,538 |
| 2025-03-04 | 37.34 | 39.3 | 37.34 | 39.17 | +3.08% | 60,351 | 233,586,686 |
| 2025-03-03 | 37.5 | 39.38 | 36.9 | 38 | +2.04% | 87,239 | 334,752,612 |
| 2025-02-28 | 39.26 | 39.47 | 37 | 37.24 | -5.7% | 70,285 | 267,602,321 |
| 2025-02-27 | 41.08 | 41.5 | 38.75 | 39.49 | -4.1% | 91,303 | 363,198,787 |
| 2025-02-26 | 40.55 | 41.27 | 39.98 | 41.18 | +1.75% | 80,643 | 327,307,006 |
| 2025-02-25 | 40.55 | 41.28 | 40 | 40.47 | -2.65% | 64,315 | 261,277,426 |
| 2025-02-24 | 42.5 | 43.11 | 40.9 | 41.57 | -3.33% | 112,831 | 472,335,013 |
| 2025-02-21 | 41.65 | 43.37 | 41.21 | 43 | +3.12% | 108,337 | 459,401,045 |
| 2025-02-20 | 42.1 | 42.79 | 41.01 | 41.7 | -1.53% | 79,784 | 333,492,722 |
| 2025-02-19 | 41.1 | 42.49 | 40.65 | 42.35 | +3.85% | 71,940 | 300,229,907 |
| 2025-02-18 | 42.1 | 42.85 | 40.58 | 40.78 | -5.12% | 103,202 | 429,912,981 |
| 2025-02-17 | 43.5 | 46 | 42.3 | 42.98 | +2.09% | 183,278 | 801,669,481 |
| 2025-02-14 | 41.69 | 42.47 | 41.1 | 42.1 | +1.3% | 85,585 | 358,697,895 |
| 2025-02-13 | 41.3 | 42.58 | 40.68 | 41.56 | -0.36% | 117,623 | 492,679,281 |
| 2025-02-12 | 40.8 | 42.2 | 40.51 | 41.71 | +1.48% | 90,325 | 375,908,744 |
| 2025-02-11 | 41.1 | 41.55 | 40.13 | 41.1 | -0.41% | 82,654 | 337,620,725 |
| 2025-02-10 | 41 | 41.47 | 40.25 | 41.27 | +0.66% | 129,487 | 529,502,658 |
| 2025-02-07 | 37.52 | 41.47 | 37.5 | 41 | +8.75% | 181,164 | 732,681,200 |
| 2025-02-06 | 36.32 | 38.24 | 35.8 | 37.7 | +3.8% | 90,926 | 337,613,931 |
| 2025-02-05 | 35.77 | 36.88 | 35.46 | 36.32 | +3.56% | 65,790 | 239,207,695 |
| 2025-01-27 | 36.1 | 36.33 | 35.01 | 35.07 | -2.12% | 37,292 | 132,171,566 |
| 2025-01-24 | 35.39 | 36.48 | 35.31 | 35.83 | +0.67% | 58,836 | 211,443,046 |
| 2025-01-23 | 36.25 | 37 | 35.58 | 35.59 | -0.03% | 54,470 | 197,648,901 |
| 2025-01-22 | 35.75 | 35.99 | 35.28 | 35.6 | -0.48% | 29,591 | 105,408,735 |
| 2025-01-21 | 36.11 | 36.19 | 35.07 | 35.77 | +0.2% | 37,349 | 132,687,602 |
| 2025-01-20 | 35.9 | 36.19 | 35.41 | 35.7 | +0.85% | 38,441 | 137,370,696 |
| 2025-01-17 | 35.5 | 36.39 | 35.3 | 35.4 | -1.09% | 44,573 | 159,248,490 |
| 2025-01-16 | 36.32 | 37.1 | 35.5 | 35.79 | -1% | 35,928 | 130,049,526 |
| 2025-01-15 | 36.6 | 36.78 | 36.09 | 36.15 | -1.71% | 35,218 | 127,892,027 |
| 2025-01-14 | 34.73 | 36.92 | 34.45 | 36.78 | +5.9% | 65,074 | 234,449,667 |
| 2025-01-13 | 33.02 | 35.24 | 32.66 | 34.73 | +4.83% | 55,070 | 188,218,830 |
| 2025-01-10 | 33.91 | 34.58 | 33.13 | 33.13 | -2.36% | 30,197 | 102,498,233 |
| 2025-01-09 | 33.78 | 34.14 | 33.41 | 33.93 | +0.18% | 28,035 | 95,079,736 |
| 2025-01-08 | 34.16 | 34.5 | 32.71 | 33.87 | -1.43% | 51,819 | 174,069,031 |
| 2025-01-07 | 33.8 | 34.45 | 33.66 | 34.36 | +1.87% | 33,086 | 112,510,210 |
| 2025-01-06 | 34.11 | 34.34 | 33.45 | 33.73 | -1.58% | 39,307 | 133,246,485 |
| 2025-01-03 | 35.55 | 35.7 | 34.11 | 34.27 | -2.95% | 41,923 | 145,829,162 |
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：