股票概览
35.66
-1.11%
-0.4
36.31
开盘价
36.48
最高价
35.26
最低价
255,742
成交量
数据更新至: 2025-03-25
技术指标
35.98
MA5 (5日均线)
36.98
MA10 (10日均线)
36.09
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 | 36.31 | 36.48 | 35.26 | 35.66 | -1.11% | 255,742 | 915,292,326 |
| 2025-03-24 | 35.33 | 36.22 | 35.18 | 36.06 | +2.71% | 554,433 | 1,982,993,558 |
| 2025-03-21 | 36.2 | 36.74 | 34.92 | 35.11 | -3.01% | 572,285 | 2,044,819,548 |
| 2025-03-20 | 36.98 | 37.15 | 36.14 | 36.2 | -1.82% | 435,681 | 1,587,557,260 |
| 2025-03-19 | 37 | 37.25 | 36.39 | 36.87 | -0.14% | 527,611 | 1,942,902,267 |
| 2025-03-18 | 37.2 | 37.99 | 36.89 | 36.92 | -0.89% | 638,196 | 2,381,751,698 |
| 2025-03-17 | 38.77 | 38.77 | 37.2 | 37.25 | -4.78% | 823,706 | 3,100,005,968 |
| 2025-03-14 | 39.95 | 40.13 | 38.62 | 39.12 | +0.49% | 742,640 | 2,914,710,818 |
| 2025-03-13 | 38.05 | 40.09 | 37.78 | 38.93 | +3.21% | 919,394 | 3,561,163,819 |
| 2025-03-12 | 38.82 | 39.16 | 37.49 | 37.72 | -2.28% | 672,911 | 2,554,602,153 |
| 2025-03-11 | 37.58 | 39.18 | 37.56 | 38.6 | +0.42% | 920,992 | 3,537,058,059 |
| 2025-03-10 | 37.97 | 38.97 | 36.82 | 38.44 | +5.9% | 1,088,329 | 4,120,352,479 |
| 2025-03-07 | 36 | 37.67 | 35.9 | 36.3 | +0.89% | 1,003,957 | 3,697,618,686 |
| 2025-03-06 | 34.8 | 36.36 | 34.64 | 35.98 | +4.65% | 877,780 | 3,111,199,278 |
| 2025-03-05 | 35.39 | 35.39 | 33.91 | 34.38 | -2.16% | 522,793 | 1,796,266,140 |
| 2025-03-04 | 34.6 | 35.55 | 33.77 | 35.14 | +0.46% | 760,916 | 2,627,629,200 |
| 2025-03-03 | 33.98 | 35.4 | 33.96 | 34.98 | +6% | 1,103,220 | 3,853,438,254 |
| 2025-02-28 | 33.19 | 33.96 | 32.4 | 33 | -0.54% | 849,262 | 2,826,533,710 |
| 2025-02-27 | 31.95 | 33.48 | 31.95 | 33.18 | +3.85% | 906,068 | 2,974,908,644 |
| 2025-02-26 | 31.52 | 32.29 | 31.48 | 31.95 | -0.41% | 532,985 | 1,695,889,435 |
| 2025-02-25 | 31.52 | 33.08 | 31.41 | 32.08 | +4.5% | 1,065,523 | 3,437,322,109 |
| 2025-02-24 | 31.17 | 31.2 | 30.41 | 30.7 | -0.55% | 317,569 | 977,900,838 |
| 2025-02-21 | 30.27 | 31.12 | 30.27 | 30.87 | +2.05% | 473,248 | 1,458,344,321 |
| 2025-02-20 | 30.35 | 30.45 | 29.94 | 30.25 | -0.3% | 244,460 | 737,579,734 |
| 2025-02-19 | 29.99 | 30.49 | 29.88 | 30.34 | +1.2% | 286,284 | 866,269,611 |
| 2025-02-18 | 30.7 | 30.76 | 29.87 | 29.98 | -1.38% | 324,754 | 985,640,873 |
| 2025-02-17 | 31.11 | 31.21 | 30.3 | 30.4 | -2.53% | 423,234 | 1,295,221,783 |
| 2025-02-14 | 31.03 | 31.93 | 31.03 | 31.19 | +2.4% | 511,323 | 1,606,056,827 |
| 2025-02-13 | 30.39 | 31.4 | 30.36 | 30.46 | -0.33% | 370,673 | 1,145,051,838 |
| 2025-02-12 | 29.88 | 30.92 | 29.66 | 30.56 | +2.17% | 413,735 | 1,253,118,344 |
| 2025-02-11 | 30.2 | 30.28 | 29.77 | 29.91 | -1.32% | 224,897 | 672,307,801 |
| 2025-02-10 | 30.66 | 30.7 | 30.1 | 30.31 | -1.04% | 286,391 | 867,056,364 |
| 2025-02-07 | 30.3 | 30.85 | 30.04 | 30.63 | +1.19% | 367,812 | 1,123,204,584 |
| 2025-02-06 | 29.65 | 30.27 | 29.43 | 30.27 | +2.06% | 318,669 | 957,123,457 |
| 2025-02-05 | 29.51 | 29.78 | 29.12 | 29.66 | +1.51% | 267,883 | 790,929,511 |
| 2025-01-27 | 28.95 | 29.41 | 28.95 | 29.22 | +0.93% | 223,276 | 652,960,309 |
| 2025-01-24 | 28.7 | 29.07 | 28.6 | 28.95 | +0.24% | 227,525 | 656,615,895 |
| 2025-01-23 | 29.6 | 29.86 | 28.87 | 28.88 | -1.33% | 210,922 | 618,900,567 |
| 2025-01-22 | 29.3 | 29.36 | 29.02 | 29.27 | -0.37% | 134,199 | 391,955,885 |
| 2025-01-21 | 30 | 30.05 | 29.25 | 29.38 | -1.24% | 180,723 | 532,098,803 |
| 2025-01-20 | 29.8 | 30.12 | 29.6 | 29.75 | +0.47% | 219,917 | 655,913,558 |
| 2025-01-17 | 29.7 | 29.94 | 29.44 | 29.61 | -0.3% | 184,295 | 546,784,563 |
| 2025-01-16 | 29.85 | 30.3 | 29.23 | 29.7 | +0.85% | 261,184 | 776,644,862 |
| 2025-01-15 | 29.42 | 29.81 | 29.36 | 29.45 | -0.67% | 242,089 | 715,598,576 |
| 2025-01-14 | 28.55 | 29.71 | 28.43 | 29.65 | +3.96% | 345,391 | 1,008,661,970 |
| 2025-01-13 | 27.64 | 28.85 | 27.51 | 28.52 | +2.33% | 269,031 | 765,148,399 |
| 2025-01-10 | 28.2 | 28.54 | 27.87 | 27.87 | -1.55% | 163,685 | 460,857,373 |
| 2025-01-09 | 28.06 | 28.38 | 28.05 | 28.31 | +0.21% | 154,410 | 436,859,197 |
| 2025-01-08 | 28.36 | 28.51 | 27.69 | 28.25 | -0.91% | 224,813 | 632,670,121 |
| 2025-01-07 | 28.02 | 28.64 | 27.98 | 28.51 | +0.92% | 203,289 | 576,033,209 |
| 2025-01-06 | 28.03 | 28.58 | 27.8 | 28.25 | +1.84% | 297,705 | 839,548,164 |
| 2025-01-03 | 28.4 | 28.7 | 27.6 | 27.74 | -2.36% | 266,620 | 750,670,488 |
| 2025-01-02 | 29.2 | 29.2 | 28.06 | 28.41 | -2.9% | 317,824 | 911,993,919 |
| 2024-12-31 | 30.18 | 30.25 | 29.17 | 29.26 | -2.98% | 278,387 | 823,812,954 |
| 2024-12-30 | 29.98 | 30.41 | 29.8 | 30.16 | +0.3% | 182,098 | 548,330,513 |
| 2024-12-27 | 29.9 | 30.56 | 29.76 | 30.07 | +0.47% | 219,377 | 661,620,071 |
| 2024-12-26 | 29.73 | 30.1 | 29.71 | 29.93 | +0.74% | 169,245 | 506,560,119 |
| 2024-12-25 | 30.26 | 30.35 | 29.68 | 29.71 | -1.95% | 230,620 | 689,382,129 |
| 2024-12-24 | 29.88 | 30.52 | 29.88 | 30.3 | +1.41% | 245,736 | 743,177,124 |
| 2024-12-23 | 30.58 | 30.99 | 29.81 | 29.88 | -1.55% | 343,300 | 1,043,562,628 |
| 2024-12-20 | 30.18 | 30.59 | 29.92 | 30.35 | +0.7% | 228,653 | 692,442,856 |
| 2024-12-19 | 29.78 | 30.33 | 29.52 | 30.14 | -0.26% | 197,745 | 593,375,710 |
| 2024-12-18 | 30.53 | 30.69 | 30.11 | 30.22 | -0.95% | 235,718 | 715,675,822 |
| 2024-12-17 | 30.31 | 30.84 | 30.31 | 30.51 | +0.2% | 260,589 | 796,979,328 |
| 2024-12-16 | 31.41 | 31.46 | 30.3 | 30.45 | -3.24% | 412,778 | 1,270,922,916 |
| 2024-12-13 | 32.19 | 32.19 | 31.45 | 31.47 | -3.17% | 331,436 | 1,050,623,475 |
| 2024-12-12 | 32.3 | 32.53 | 32 | 32.5 | +0.43% | 228,790 | 739,046,740 |
| 2024-12-11 | 32.16 | 32.61 | 32.16 | 32.36 | -0.12% | 191,904 | 621,044,502 |
| 2024-12-10 | 33.65 | 33.85 | 32.3 | 32.4 | -0.09% | 373,732 | 1,231,813,141 |
| 2024-12-09 | 32.64 | 33.14 | 32.27 | 32.43 | -0.58% | 270,387 | 883,213,913 |
| 2024-12-06 | 31.87 | 32.99 | 31.56 | 32.62 | +2.39% | 374,716 | 1,215,283,668 |
| 2024-12-05 | 31.7 | 32.13 | 31.65 | 31.86 | -0.13% | 180,732 | 576,309,439 |
| 2024-12-04 | 32.52 | 32.67 | 31.78 | 31.9 | -1.39% | 243,836 | 783,743,530 |
| 2024-12-03 | 32.81 | 32.82 | 32.01 | 32.35 | -1.4% | 274,620 | 889,101,308 |
| 2024-12-02 | 32.3 | 33 | 31.97 | 32.81 | +1.45% | 351,023 | 1,144,158,542 |
| 2024-11-29 | 31.75 | 32.84 | 31.52 | 32.34 | +1.99% | 342,945 | 1,105,908,810 |
| 2024-11-28 | 32.09 | 32.19 | 31.67 | 31.71 | -1.4% | 237,807 | 758,797,194 |
| 2024-11-27 | 31.54 | 32.19 | 30.71 | 32.16 | +1.48% | 412,053 | 1,292,354,277 |
| 2024-11-26 | 32.75 | 32.75 | 31.68 | 31.69 | -3.18% | 326,325 | 1,044,908,878 |
| 2024-11-25 | 32.76 | 33.68 | 32.07 | 32.73 | +0.93% | 380,638 | 1,247,841,614 |
| 2024-11-22 | 33.5 | 33.9 | 32.37 | 32.43 | -4.31% | 397,960 | 1,317,764,750 |
| 2024-11-21 | 34.03 | 34.27 | 33.58 | 33.89 | -0.88% | 306,190 | 1,038,592,002 |
| 2024-11-20 | 34.38 | 34.72 | 33.8 | 34.19 | -1.01% | 485,159 | 1,656,415,054 |
| 2024-11-19 | 32.76 | 34.83 | 32.07 | 34.54 | +6.6% | 693,382 | 2,324,581,698 |
| 2024-11-18 | 33.43 | 33.75 | 32.19 | 32.4 | -3.66% | 544,566 | 1,789,817,580 |
| 2024-11-15 | 34.45 | 34.93 | 33.63 | 33.63 | -3.42% | 480,563 | 1,648,919,699 |
| 2024-11-14 | 36.48 | 36.72 | 34.75 | 34.82 | -4.47% | 480,042 | 1,707,999,898 |
| 2024-11-13 | 36.25 | 37.45 | 35.75 | 36.45 | -1.22% | 610,808 | 2,215,840,583 |
| 2024-11-12 | 37.17 | 39.21 | 36.22 | 36.9 | -0.16% | 1,001,301 | 3,778,812,667 |
| 2024-11-11 | 35.5 | 37.2 | 35.47 | 36.96 | +2.67% | 700,851 | 2,564,508,067 |
| 2024-11-08 | 37 | 37.7 | 35.67 | 36 | +0.14% | 881,702 | 3,234,090,636 |
| 2024-11-07 | 35.29 | 36.1 | 34.65 | 35.95 | -1.26% | 1,010,620 | 3,579,155,889 |
| 2024-11-06 | 34.7 | 37.36 | 34.55 | 36.41 | +7.21% | 1,591,257 | 5,879,177,991 |
| 2024-11-05 | 31.92 | 34.38 | 31.88 | 33.96 | +6.42% | 895,319 | 2,959,774,040 |
| 2024-11-04 | 32.51 | 32.56 | 31.22 | 31.91 | -0.09% | 515,256 | 1,637,035,302 |
| 2024-11-01 | 30.7 | 33.05 | 30.67 | 31.94 | +2.8% | 989,886 | 3,189,454,035 |
| 2024-10-31 | 30.96 | 31.59 | 30.64 | 31.07 | +1.04% | 414,234 | 1,291,084,025 |
| 2024-10-30 | 30.85 | 31.29 | 30.45 | 30.75 | -1.28% | 325,741 | 1,004,421,698 |
| 2024-10-29 | 31.92 | 32.6 | 31.12 | 31.15 | -2.23% | 447,086 | 1,413,368,523 |
| 2024-10-28 | 32.13 | 32.3 | 31.4 | 31.86 | -0.84% | 469,548 | 1,491,302,747 |
| 2024-10-25 | 30.24 | 32.86 | 30.23 | 32.13 | +6.25% | 928,938 | 2,952,054,259 |
| 2024-10-24 | 30.69 | 30.69 | 29.98 | 30.24 | -1.82% | 347,568 | 1,052,391,785 |
| 2024-10-23 | 31.2 | 31.28 | 30.28 | 30.8 | +0.13% | 542,865 | 1,670,004,913 |
| 2024-10-22 | 30.52 | 30.84 | 30.15 | 30.76 | 0% | 465,042 | 1,419,100,841 |
| 2024-10-21 | 30.5 | 31.5 | 30.43 | 30.76 | +6.25% | 818,850 | 2,521,161,387 |
| 2024-10-18 | 27.72 | 29.5 | 27.52 | 28.95 | +4.44% | 545,473 | 1,554,436,801 |
| 2024-10-17 | 28.25 | 28.61 | 27.7 | 27.72 | -1.6% | 312,969 | 881,280,019 |
| 2024-10-16 | 27.9 | 28.68 | 27.81 | 28.17 | -1.3% | 324,659 | 914,389,237 |
| 2024-10-15 | 29.17 | 29.46 | 28.51 | 28.54 | -2.23% | 425,496 | 1,232,855,549 |
| 2024-10-14 | 28.06 | 29.39 | 27.89 | 29.19 | +4.03% | 546,234 | 1,564,409,375 |
| 2024-10-11 | 29.45 | 29.55 | 27.67 | 28.06 | -6.28% | 711,272 | 2,016,661,587 |
| 2024-10-10 | 30.2 | 31.23 | 29.2 | 29.94 | -0.27% | 873,928 | 2,654,446,842 |
| 2024-10-09 | 31.65 | 33.14 | 30.02 | 30.02 | -7.52% | 1,233,510 | 3,877,517,380 |
| 2024-10-08 | 32.46 | 32.46 | 30.86 | 32.46 | +10% | 1,449,285 | 4,656,829,471 |
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：