股票概览
36.96
-0.51%
-0.19
37.37
开盘价
37.37
最高价
35.9
最低价
2,365
成交量
数据更新至: 2025-03-25
技术指标
38.06
MA5 (5日均线)
38.72
MA10 (10日均线)
38.61
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 | 37.37 | 37.37 | 35.9 | 36.96 | -0.51% | 2,365 | 8,624,209 |
| 2025-03-24 | 38.38 | 38.59 | 36.53 | 37.15 | -2.6% | 3,822 | 14,242,855 |
| 2025-03-21 | 38.83 | 38.98 | 37.86 | 38.14 | -1.78% | 3,205 | 12,268,724 |
| 2025-03-20 | 39.19 | 39.2 | 38.49 | 38.83 | -0.94% | 2,630 | 10,198,445 |
| 2025-03-19 | 40.03 | 40.03 | 39.08 | 39.2 | -1.36% | 2,294 | 9,084,137 |
| 2025-03-18 | 40.08 | 40.73 | 39.62 | 39.74 | -1.07% | 2,519 | 10,123,063 |
| 2025-03-17 | 39.51 | 40.48 | 38.53 | 40.17 | +1.62% | 5,422 | 21,442,277 |
| 2025-03-14 | 38.3 | 39.74 | 38.05 | 39.53 | +3.43% | 3,365 | 13,090,274 |
| 2025-03-13 | 39.01 | 39.01 | 37.91 | 38.22 | -2.52% | 3,367 | 12,905,387 |
| 2025-03-12 | 39.46 | 39.5 | 38.76 | 39.21 | -0.03% | 3,175 | 12,422,729 |
| 2025-03-11 | 38.9 | 39.84 | 38.41 | 39.22 | +0.05% | 4,003 | 15,677,186 |
| 2025-03-10 | 38.5 | 42.48 | 38.5 | 39.2 | +1.74% | 6,800 | 27,307,885 |
| 2025-03-07 | 39.29 | 39.36 | 38.31 | 38.53 | -1.93% | 2,712 | 10,496,006 |
| 2025-03-06 | 38.62 | 39.4 | 38.27 | 39.29 | +1.87% | 3,706 | 14,487,620 |
| 2025-03-05 | 39.24 | 39.24 | 38.23 | 38.57 | -1% | 3,018 | 11,634,262 |
| 2025-03-04 | 38.02 | 39.2 | 37.95 | 38.96 | +2.12% | 4,182 | 16,231,202 |
| 2025-03-03 | 37.06 | 38.48 | 37.06 | 38.15 | +2.83% | 3,240 | 12,321,354 |
| 2025-02-28 | 38 | 38.27 | 37.01 | 37.1 | -2.47% | 3,232 | 12,082,000 |
| 2025-02-27 | 37.76 | 38.28 | 37.4 | 38.04 | +0.08% | 3,830 | 14,493,934 |
| 2025-02-26 | 38.51 | 38.8 | 37.6 | 38.01 | -1.81% | 5,721 | 21,777,327 |
| 2025-02-25 | 39.74 | 39.74 | 38.33 | 38.71 | -2.59% | 6,248 | 24,283,177 |
| 2025-02-24 | 41.02 | 41.44 | 39.33 | 39.74 | -2.84% | 5,317 | 21,274,674 |
| 2025-02-21 | 39.76 | 40.95 | 39.54 | 40.9 | +2.12% | 6,646 | 26,800,971 |
| 2025-02-20 | 38.38 | 40.98 | 38.3 | 40.05 | +3.94% | 6,252 | 25,269,562 |
| 2025-02-19 | 37.03 | 38.71 | 36.81 | 38.53 | +4.16% | 5,299 | 20,133,098 |
| 2025-02-18 | 38.18 | 38.75 | 36.99 | 36.99 | -3.04% | 6,441 | 24,423,495 |
| 2025-02-17 | 36 | 39.74 | 36 | 38.15 | +6.48% | 9,657 | 36,929,257 |
| 2025-02-14 | 35.48 | 36.46 | 35.28 | 35.83 | +1.76% | 4,210 | 15,014,394 |
| 2025-02-13 | 36.29 | 36.29 | 35.2 | 35.21 | -2.76% | 1,493 | 5,305,171 |
| 2025-02-12 | 35.85 | 36.36 | 35.73 | 36.21 | +0.06% | 1,491 | 5,372,171 |
| 2025-02-11 | 36.88 | 36.88 | 35.63 | 36.19 | -1.6% | 2,725 | 9,840,823 |
| 2025-02-10 | 36.62 | 37.02 | 35.88 | 36.78 | +0.3% | 2,914 | 10,655,273 |
| 2025-02-07 | 36.19 | 36.93 | 35.51 | 36.67 | +2.17% | 4,225 | 15,337,256 |
| 2025-02-06 | 35.01 | 36 | 34.52 | 35.89 | +2.51% | 2,488 | 8,820,905 |
| 2025-02-05 | 33.43 | 35.19 | 33.43 | 35.01 | +4.73% | 2,050 | 7,123,850 |
| 2025-01-27 | 33.4 | 34.82 | 33.39 | 33.43 | +0.03% | 2,352 | 7,985,568 |
| 2025-01-24 | 32.77 | 33.57 | 32.5 | 33.42 | +1.98% | 3,009 | 9,930,650 |
| 2025-01-23 | 33.24 | 33.94 | 32.54 | 32.77 | -0.4% | 2,246 | 7,488,696 |
| 2025-01-22 | 34.31 | 34.37 | 32.53 | 32.9 | -3.58% | 3,189 | 10,574,258 |
| 2025-01-21 | 34.59 | 34.65 | 33.66 | 34.12 | +0.18% | 1,343 | 4,587,044 |
| 2025-01-20 | 34.28 | 34.61 | 33 | 34.06 | -0.84% | 3,377 | 11,457,899 |
| 2025-01-17 | 33.89 | 34.49 | 33.34 | 34.35 | +0.15% | 1,407 | 4,811,732 |
| 2025-01-16 | 34.74 | 34.86 | 33.87 | 34.3 | -0.06% | 2,363 | 8,117,451 |
| 2025-01-15 | 35.06 | 35.22 | 34.19 | 34.32 | -2.11% | 1,552 | 5,363,231 |
| 2025-01-14 | 33.39 | 35.06 | 33.39 | 35.06 | +5.25% | 1,579 | 5,423,079 |
| 2025-01-13 | 33 | 33.73 | 32.34 | 33.31 | +0.57% | 1,199 | 3,966,875 |
| 2025-01-10 | 34.58 | 35.13 | 33.01 | 33.12 | -4.5% | 1,392 | 4,710,807 |
| 2025-01-09 | 34.02 | 34.98 | 33.79 | 34.68 | +1.94% | 1,304 | 4,504,299 |
| 2025-01-08 | 35.12 | 35.35 | 33.33 | 34.02 | -3.13% | 2,165 | 7,383,939 |
| 2025-01-07 | 34.61 | 35.21 | 34 | 35.12 | +1.06% | 1,110 | 3,854,960 |
| 2025-01-06 | 34.05 | 35.49 | 33.23 | 34.75 | +1.61% | 2,779 | 9,616,449 |
| 2025-01-03 | 34.78 | 35.71 | 34.01 | 34.2 | -1.58% | 2,941 | 10,250,648 |
| 2025-01-02 | 35.69 | 36.7 | 34.43 | 34.75 | -2.8% | 3,736 | 13,318,946 |
| 2024-12-31 | 36.1 | 36.67 | 35.53 | 35.75 | -1.6% | 2,561 | 9,199,582 |
| 2024-12-30 | 37.15 | 37.15 | 36.05 | 36.33 | -2.21% | 2,316 | 8,464,921 |
| 2024-12-27 | 37.63 | 37.94 | 36.71 | 37.15 | -0.67% | 2,154 | 8,049,051 |
| 2024-12-26 | 36.13 | 37.64 | 36.13 | 37.4 | +3.52% | 3,797 | 14,033,653 |
| 2024-12-25 | 36.86 | 37.3 | 35.8 | 36.13 | -2.82% | 4,409 | 16,039,262 |
| 2024-12-24 | 37.13 | 37.4 | 36.52 | 37.18 | +1.03% | 3,694 | 13,656,558 |
| 2024-12-23 | 39.27 | 39.98 | 36.6 | 36.8 | -7.3% | 3,503 | 13,214,927 |
| 2024-12-20 | 38.8 | 39.81 | 38.51 | 39.7 | +2.82% | 2,398 | 9,452,705 |
| 2024-12-19 | 39.26 | 39.48 | 38.39 | 38.61 | -2.5% | 2,379 | 9,223,114 |
| 2024-12-18 | 39.49 | 39.75 | 38.04 | 39.6 | +1.51% | 2,095 | 8,201,406 |
| 2024-12-17 | 40.92 | 40.92 | 38.88 | 39.01 | -4.67% | 3,091 | 12,265,092 |
| 2024-12-16 | 41.6 | 41.8 | 40.5 | 40.92 | -1.35% | 2,551 | 10,443,262 |
| 2024-12-13 | 42.25 | 42.32 | 41.26 | 41.48 | -0.98% | 2,405 | 10,016,675 |
| 2024-12-12 | 42.6 | 43 | 41.5 | 41.89 | -1.34% | 3,628 | 15,239,712 |
| 2024-12-11 | 41.78 | 43.1 | 41.78 | 42.46 | +1.1% | 2,522 | 10,737,512 |
| 2024-12-10 | 42.72 | 43.73 | 41.76 | 42 | +0.45% | 5,685 | 24,286,707 |
| 2024-12-09 | 41.06 | 42.59 | 41.06 | 41.81 | +1.83% | 6,005 | 25,155,398 |
| 2024-12-06 | 41.57 | 41.99 | 40.5 | 41.06 | -1.04% | 3,982 | 16,369,745 |
| 2024-12-05 | 40.68 | 41.88 | 40.62 | 41.49 | +1.84% | 3,736 | 15,412,137 |
| 2024-12-04 | 42.2 | 42.59 | 40.5 | 40.74 | -3.46% | 4,172 | 17,320,381 |
| 2024-12-03 | 42.49 | 42.49 | 41.32 | 42.2 | -0.68% | 5,061 | 21,172,998 |
| 2024-12-02 | 42.46 | 43.26 | 41.87 | 42.49 | +0.26% | 4,920 | 20,974,617 |
| 2024-11-29 | 42.8 | 43.65 | 42.11 | 42.38 | -1.26% | 5,025 | 21,483,973 |
| 2024-11-28 | 42.81 | 44 | 42.76 | 42.92 | -0.19% | 3,240 | 14,082,316 |
| 2024-11-27 | 41.22 | 43 | 39.7 | 43 | +4.88% | 3,860 | 16,043,567 |
| 2024-11-26 | 40.54 | 42.54 | 40.52 | 41 | +1.13% | 2,816 | 11,663,586 |
| 2024-11-25 | 40.24 | 40.54 | 39.6 | 40.54 | +0.72% | 2,009 | 8,065,597 |
| 2024-11-22 | 42.51 | 42.62 | 39.61 | 40.25 | -5.29% | 3,825 | 15,738,532 |
| 2024-11-21 | 42.01 | 43.18 | 41.57 | 42.5 | +0.93% | 3,523 | 14,936,106 |
| 2024-11-20 | 41.22 | 42.79 | 40.77 | 42.11 | +2.13% | 3,909 | 16,447,973 |
| 2024-11-19 | 41.52 | 41.99 | 39.52 | 41.23 | -0.79% | 4,428 | 17,993,339 |
| 2024-11-18 | 42.01 | 42.88 | 41.15 | 41.56 | -0.74% | 4,493 | 18,863,134 |
| 2024-11-15 | 45.01 | 45.86 | 41.56 | 41.87 | -6.96% | 7,943 | 34,781,143 |
| 2024-11-14 | 47.21 | 48.46 | 45 | 45 | -4.86% | 7,486 | 35,142,196 |
| 2024-11-13 | 46 | 50.3 | 44.04 | 47.3 | +5.79% | 10,890 | 51,135,291 |
| 2024-11-12 | 40.94 | 49 | 40.94 | 44.71 | +9.18% | 13,644 | 60,980,934 |
| 2024-11-11 | 40.55 | 41.06 | 40.07 | 40.95 | +0.99% | 3,796 | 15,419,003 |
| 2024-11-08 | 39.6 | 41.05 | 39.1 | 40.55 | +3.42% | 6,201 | 24,930,002 |
| 2024-11-07 | 39.37 | 40.32 | 38.51 | 39.21 | -0.41% | 5,278 | 20,830,574 |
| 2024-11-06 | 38.5 | 40.39 | 38.5 | 39.37 | +2.26% | 6,025 | 23,944,596 |
| 2024-11-05 | 38.01 | 38.7 | 38.01 | 38.5 | +0.44% | 5,193 | 19,948,284 |
| 2024-11-04 | 37.6 | 38.49 | 36.13 | 38.33 | +1.51% | 8,575 | 32,367,288 |
| 2024-11-01 | 39.52 | 40.49 | 36.31 | 37.76 | -8.35% | 19,124 | 73,149,331 |
| 2024-10-31 | 34.7 | 41.2 | 34.05 | 41.2 | +19.77% | 30,355 | 115,366,481 |
| 2024-10-30 | 36.49 | 36.49 | 33.58 | 34.4 | -3.91% | 10,408 | 36,092,620 |
| 2024-10-29 | 37.98 | 39 | 35.78 | 35.8 | -3.76% | 10,039 | 37,069,744 |
| 2024-10-28 | 33.52 | 38.35 | 33.18 | 37.2 | +10.98% | 10,089 | 36,505,447 |
| 2024-10-25 | 32.19 | 33.68 | 31.76 | 33.52 | +4.13% | 3,700 | 12,246,869 |
| 2024-10-24 | 31.64 | 32.22 | 31.61 | 32.19 | +1.26% | 2,355 | 7,509,613 |
| 2024-10-23 | 31.5 | 32.15 | 31.26 | 31.79 | +1.02% | 2,601 | 8,247,455 |
| 2024-10-22 | 30.97 | 31.68 | 30.88 | 31.47 | +1.84% | 3,969 | 12,413,883 |
| 2024-10-21 | 29.94 | 31.1 | 29.73 | 30.9 | +4.71% | 5,123 | 15,613,605 |
| 2024-10-18 | 29.92 | 30.98 | 29.02 | 29.51 | +0.24% | 3,642 | 10,846,400 |
| 2024-10-17 | 29.49 | 30.18 | 29.32 | 29.44 | +0.72% | 2,366 | 7,052,674 |
| 2024-10-16 | 29.3 | 29.64 | 28.5 | 29.23 | -0.41% | 1,820 | 5,315,586 |
| 2024-10-15 | 29.69 | 30.39 | 29.32 | 29.35 | -1.21% | 1,748 | 5,222,057 |
| 2024-10-14 | 28.66 | 29.71 | 28.38 | 29.71 | +2.87% | 2,626 | 7,608,290 |
| 2024-10-11 | 30.36 | 30.36 | 28.4 | 28.88 | -4.87% | 3,048 | 8,874,579 |
| 2024-10-10 | 30.15 | 30.92 | 29.83 | 30.36 | +1.74% | 3,404 | 10,383,384 |
| 2024-10-09 | 32.9 | 32.9 | 29.64 | 29.84 | -10.2% | 5,655 | 17,533,701 |
| 2024-10-08 | 35 | 35.65 | 31.5 | 33.23 | +9.13% | 7,982 | 26,562,805 |
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：