股票概览
36.78
-0.59%
-0.22
36.89
开盘价
37.02
最高价
36.3
最低价
3,049
成交量
数据更新至: 2025-03-25
技术指标
37.49
MA5 (5日均线)
38.24
MA10 (10日均线)
40.02
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 | 36.89 | 37.02 | 36.3 | 36.78 | -0.59% | 3,049 | 11,153,778 |
| 2025-03-24 | 38.11 | 38.12 | 36.33 | 37 | -2.43% | 9,603 | 35,559,187 |
| 2025-03-21 | 37.96 | 38.9 | 37.6 | 37.92 | +1.01% | 6,800 | 26,084,869 |
| 2025-03-20 | 38.4 | 38.43 | 37.46 | 37.54 | -1.73% | 6,460 | 24,421,243 |
| 2025-03-19 | 38.8 | 39.63 | 38.11 | 38.2 | -1.95% | 7,475 | 29,055,775 |
| 2025-03-18 | 38.99 | 39.85 | 38.66 | 38.96 | +0.18% | 5,870 | 23,057,149 |
| 2025-03-17 | 39.58 | 40.48 | 38.51 | 38.89 | -2.34% | 8,129 | 31,799,920 |
| 2025-03-14 | 38.6 | 39.93 | 38.31 | 39.82 | +2.13% | 9,818 | 38,524,967 |
| 2025-03-13 | 38.38 | 39.11 | 36.38 | 38.99 | +1.77% | 16,342 | 61,774,203 |
| 2025-03-12 | 39.18 | 39.22 | 38.31 | 38.31 | -1.69% | 5,774 | 22,325,945 |
| 2025-03-11 | 39.84 | 39.99 | 38.6 | 38.97 | -1.91% | 4,741 | 18,549,613 |
| 2025-03-10 | 39.99 | 40.5 | 39.32 | 39.73 | -0.3% | 5,189 | 20,704,378 |
| 2025-03-07 | 42.69 | 42.69 | 39.83 | 39.85 | -6.26% | 9,033 | 36,943,395 |
| 2025-03-06 | 42.74 | 43.68 | 42.15 | 42.51 | -1.02% | 9,978 | 42,755,865 |
| 2025-03-05 | 42.44 | 43.5 | 41.16 | 42.95 | +1.27% | 10,427 | 43,897,646 |
| 2025-03-04 | 43.73 | 43.73 | 42.07 | 42.41 | -1.07% | 3,247 | 13,822,441 |
| 2025-03-03 | 43 | 44.66 | 42.67 | 42.87 | -0.46% | 7,715 | 33,790,605 |
| 2025-02-28 | 43.72 | 44.6 | 43.03 | 43.07 | -0.69% | 11,095 | 48,628,376 |
| 2025-02-27 | 42.25 | 43.5 | 41.76 | 43.37 | +2.8% | 9,564 | 41,118,742 |
| 2025-02-26 | 40.7 | 42.71 | 40.7 | 42.19 | +3.03% | 7,113 | 29,960,364 |
| 2025-02-25 | 41.28 | 41.49 | 40.4 | 40.95 | -1.23% | 3,939 | 16,143,858 |
| 2025-02-24 | 42.97 | 43 | 41.16 | 41.46 | -3.47% | 5,858 | 24,453,881 |
| 2025-02-21 | 42.94 | 43.98 | 42.22 | 42.95 | 0% | 11,982 | 51,644,049 |
| 2025-02-20 | 43.06 | 45 | 42.77 | 42.95 | -0.37% | 6,324 | 27,726,051 |
| 2025-02-19 | 43.58 | 44.65 | 42.62 | 43.11 | -0.96% | 6,651 | 29,068,008 |
| 2025-02-18 | 42.67 | 45.3 | 42.21 | 43.53 | +0.83% | 11,221 | 49,612,356 |
| 2025-02-17 | 42.62 | 43.98 | 41.1 | 43.17 | +1.29% | 12,260 | 51,819,471 |
| 2025-02-14 | 42 | 43.86 | 41.08 | 42.62 | +2.9% | 9,644 | 41,337,269 |
| 2025-02-13 | 40.78 | 42.47 | 40.78 | 41.42 | +0.68% | 10,973 | 45,878,430 |
| 2025-02-12 | 40.98 | 41.17 | 39.35 | 41.14 | -0.6% | 9,952 | 39,988,264 |
| 2025-02-11 | 41.6 | 42.88 | 39.19 | 41.39 | -1.5% | 21,331 | 87,271,025 |
| 2025-02-10 | 40 | 44.79 | 39.89 | 42.02 | +7.3% | 29,157 | 123,991,853 |
| 2025-01-16 | 37.47 | 39.5 | 37.14 | 39.16 | +5.5% | 9,816 | 37,603,848 |
| 2025-01-15 | 38 | 38 | 37.04 | 37.12 | -2.29% | 2,205 | 8,242,824 |
| 2025-01-14 | 36.94 | 38.01 | 36.6 | 37.99 | +2.43% | 4,453 | 16,639,973 |
| 2025-01-13 | 35.8 | 37.2 | 34.67 | 37.09 | +5.25% | 4,735 | 17,170,468 |
| 2025-01-10 | 35.79 | 36.5 | 35.24 | 35.24 | -1.32% | 3,229 | 11,607,594 |
| 2025-01-09 | 35.7 | 36.36 | 35.13 | 35.71 | +0.08% | 4,176 | 14,910,271 |
| 2025-01-08 | 36.11 | 36.8 | 35.39 | 35.68 | -2.25% | 4,097 | 14,824,397 |
| 2025-01-07 | 36.13 | 36.6 | 35.57 | 36.5 | +1.02% | 2,397 | 8,636,035 |
| 2025-01-06 | 36.36 | 36.97 | 35.81 | 36.13 | -1.23% | 4,669 | 16,956,407 |
| 2025-01-03 | 37.55 | 38.55 | 36.13 | 36.58 | -1.43% | 6,272 | 23,594,866 |
| 2025-01-02 | 36.22 | 37.88 | 35.85 | 37.11 | +1.73% | 5,894 | 21,875,066 |
| 2024-12-31 | 37.49 | 37.75 | 36.28 | 36.48 | -2.49% | 3,581 | 13,207,308 |
| 2024-12-30 | 38.77 | 38.77 | 37.3 | 37.41 | -2.32% | 2,619 | 9,840,601 |
| 2024-12-27 | 37.6 | 38.57 | 37.27 | 38.3 | +1.92% | 3,248 | 12,407,604 |
| 2024-12-26 | 37.8 | 38.19 | 37.31 | 37.58 | -0.4% | 4,638 | 17,496,717 |
| 2024-12-25 | 39.19 | 39.78 | 37.56 | 37.73 | -3.82% | 4,694 | 17,912,613 |
| 2024-12-24 | 39.09 | 40.15 | 38.94 | 39.23 | +0.13% | 3,154 | 12,428,155 |
| 2024-12-23 | 39.66 | 40.17 | 39.11 | 39.18 | -1.78% | 3,769 | 14,924,470 |
| 2024-12-20 | 39.71 | 40.58 | 39.45 | 39.89 | +0.45% | 2,846 | 11,420,041 |
| 2024-12-19 | 39.81 | 40.05 | 39.12 | 39.71 | -0.53% | 2,193 | 8,665,528 |
| 2024-12-18 | 40.25 | 40.69 | 39.42 | 39.92 | -0.3% | 2,424 | 9,709,938 |
| 2024-12-17 | 40.26 | 41.11 | 39.88 | 40.04 | -1.86% | 3,106 | 12,555,702 |
| 2024-12-16 | 41.28 | 41.36 | 39.88 | 40.8 | -2.23% | 5,619 | 22,747,085 |
| 2024-12-13 | 43.73 | 43.73 | 41.67 | 41.73 | -4.57% | 3,602 | 15,221,604 |
| 2024-12-12 | 43.88 | 45.33 | 43.22 | 43.73 | -0.34% | 3,465 | 15,241,184 |
| 2024-12-11 | 43.59 | 44 | 43.1 | 43.88 | +0.78% | 3,090 | 13,512,205 |
| 2024-12-10 | 45.88 | 46.77 | 43.52 | 43.54 | -2.35% | 5,494 | 24,544,221 |
| 2024-12-09 | 46.52 | 46.58 | 44.49 | 44.59 | -2.47% | 3,063 | 13,923,004 |
| 2024-12-06 | 45.02 | 46.6 | 44.73 | 45.72 | +0.9% | 3,414 | 15,608,044 |
| 2024-12-05 | 45.27 | 45.98 | 44.7 | 45.31 | +0.09% | 2,482 | 11,209,923 |
| 2024-12-04 | 47.25 | 48.67 | 45.18 | 45.27 | -5.59% | 6,190 | 28,953,998 |
| 2024-12-03 | 47.42 | 48.15 | 46.53 | 47.95 | -0.06% | 5,082 | 24,101,285 |
| 2024-12-02 | 46.44 | 48.2 | 45.1 | 47.98 | +3.94% | 11,815 | 55,533,442 |
| 2024-11-29 | 43.35 | 46.88 | 43.35 | 46.16 | +4.91% | 8,372 | 38,261,834 |
| 2024-11-28 | 42.25 | 44.5 | 42.25 | 44 | +3.09% | 8,009 | 35,141,392 |
| 2024-11-27 | 41.83 | 43 | 40.62 | 42.68 | +0.42% | 6,860 | 28,628,043 |
| 2024-11-26 | 42.77 | 43.35 | 41.97 | 42.5 | -1.12% | 3,442 | 14,636,321 |
| 2024-11-25 | 43.27 | 43.55 | 41.08 | 42.98 | +0.47% | 8,151 | 34,781,519 |
| 2024-11-22 | 44.36 | 44.36 | 42.62 | 42.78 | -3.56% | 5,255 | 22,766,272 |
| 2024-11-21 | 44.79 | 45.7 | 43.92 | 44.36 | -0.92% | 6,269 | 27,917,360 |
| 2024-11-20 | 42.82 | 46.98 | 42.32 | 44.77 | +4.26% | 9,434 | 42,316,775 |
| 2024-11-19 | 41.9 | 43.03 | 41.22 | 42.94 | +2.58% | 4,658 | 19,689,626 |
| 2024-11-18 | 41.39 | 43.2 | 40.89 | 41.86 | +0.38% | 6,638 | 27,910,140 |
| 2024-11-15 | 44.35 | 44.35 | 41 | 41.7 | -5.98% | 12,882 | 54,463,644 |
| 2024-11-14 | 45.53 | 46.4 | 43 | 44.35 | -3.59% | 9,811 | 43,375,498 |
| 2024-11-13 | 43.88 | 46.21 | 43.52 | 46 | +4.66% | 15,782 | 71,017,920 |
| 2024-11-12 | 46.37 | 46.45 | 43.2 | 43.95 | -3.62% | 27,834 | 125,319,499 |
| 2024-11-11 | 41.55 | 45.6 | 40.82 | 45.6 | +11.22% | 24,087 | 105,268,098 |
| 2024-11-08 | 40 | 41.32 | 39.62 | 41 | +2.63% | 14,165 | 57,689,127 |
| 2024-11-07 | 40.85 | 40.85 | 39.13 | 39.95 | -2.75% | 13,652 | 54,198,542 |
| 2024-11-06 | 40 | 41.5 | 39.52 | 41.08 | +1.94% | 11,341 | 46,137,809 |
| 2024-11-05 | 39.18 | 40.66 | 37.6 | 40.3 | +1.92% | 17,973 | 70,133,080 |
| 2024-11-04 | 39.79 | 40.6 | 38.64 | 39.54 | +1.15% | 9,791 | 38,783,964 |
| 2024-11-01 | 38.22 | 41.3 | 36.63 | 39.09 | +1.51% | 16,059 | 62,805,231 |
| 2024-10-31 | 36.61 | 39.97 | 36.46 | 38.51 | +4.68% | 19,922 | 76,918,814 |
| 2024-10-30 | 38.06 | 38.41 | 36 | 36.79 | -4.69% | 18,050 | 66,704,535 |
| 2024-10-29 | 42.7 | 42.7 | 38.22 | 38.6 | -9.28% | 28,574 | 115,020,351 |
| 2024-10-28 | 39.54 | 43.74 | 38 | 42.55 | +7.07% | 45,739 | 188,847,239 |
| 2024-10-25 | 33 | 39.74 | 32.64 | 39.74 | +19.99% | 53,510 | 203,031,175 |
| 2024-10-24 | 31.38 | 33.15 | 31.38 | 33.12 | +4.51% | 13,447 | 43,694,860 |
| 2024-10-23 | 31.23 | 32.12 | 31.12 | 31.69 | +0.96% | 11,285 | 35,716,378 |
| 2024-10-22 | 30.7 | 31.88 | 29.92 | 31.39 | +3.05% | 15,448 | 48,130,191 |
| 2024-10-21 | 30.72 | 31.81 | 30.27 | 30.46 | -0.03% | 15,300 | 47,315,659 |
| 2024-10-18 | 29.74 | 31.73 | 29.51 | 30.47 | +1.43% | 14,238 | 43,301,427 |
| 2024-10-17 | 31.11 | 31.69 | 29.72 | 30.04 | -3.93% | 13,441 | 41,032,838 |
| 2024-10-16 | 32.13 | 32.55 | 31.01 | 31.27 | -3.19% | 7,922 | 25,272,463 |
| 2024-10-15 | 32.94 | 33.53 | 32.11 | 32.3 | -3.29% | 6,191 | 20,266,528 |
| 2024-10-14 | 32.01 | 34.01 | 31.4 | 33.4 | +3.63% | 10,471 | 34,464,189 |
| 2024-10-11 | 32.47 | 33.57 | 31.36 | 32.23 | -1.13% | 10,812 | 34,930,334 |
| 2024-10-10 | 32.25 | 34.39 | 32.25 | 32.6 | +0.25% | 12,985 | 43,157,382 |
| 2024-10-09 | 36.19 | 36.34 | 32.51 | 32.52 | -13.16% | 18,098 | 62,230,445 |
| 2024-10-08 | 39.53 | 39.6 | 35.1 | 37.45 | +11.13% | 27,075 | 101,637,842 |
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：