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 |
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：