股票概览
37.44
+2.13%
+0.78
36.94
开盘价
38.7
最高价
36.05
最低价
53,019
成交量
数据更新至: 2025-03-25
技术指标
36.37
MA5 (5日均线)
33.99
MA10 (10日均线)
33.24
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 | 36.94 | 38.7 | 36.05 | 37.44 | +2.13% | 53,019 | 200,202,520 |
| 2025-03-24 | 35.6 | 37.26 | 34.91 | 36.66 | +4.59% | 58,245 | 211,006,796 |
| 2025-03-21 | 36.8 | 36.89 | 34.88 | 35.05 | -4.78% | 43,507 | 155,590,856 |
| 2025-03-20 | 35.68 | 37.99 | 35.68 | 36.81 | +2.62% | 66,640 | 246,203,543 |
| 2025-03-19 | 33.46 | 37.27 | 33.46 | 35.87 | +6.63% | 74,405 | 267,288,114 |
| 2025-03-18 | 33.33 | 34.5 | 32.62 | 33.64 | +0.84% | 46,412 | 156,397,328 |
| 2025-03-17 | 30.2 | 33.84 | 30 | 33.36 | +11.09% | 57,444 | 185,238,676 |
| 2025-03-14 | 30.07 | 30.37 | 29.66 | 30.03 | +0.77% | 29,180 | 87,647,716 |
| 2025-03-13 | 31.35 | 31.67 | 29.5 | 29.8 | -4.58% | 35,738 | 107,824,545 |
| 2025-03-12 | 31.81 | 32.01 | 31.14 | 31.23 | -1.79% | 21,596 | 68,004,880 |
| 2025-03-11 | 32 | 32.22 | 31.06 | 31.8 | -1.79% | 28,284 | 89,553,528 |
| 2025-03-10 | 32.61 | 33 | 32.08 | 32.38 | -0.71% | 25,991 | 84,280,899 |
| 2025-03-07 | 33.26 | 33.44 | 32.4 | 32.61 | -2.16% | 25,771 | 84,786,493 |
| 2025-03-06 | 31.77 | 33.86 | 31.55 | 33.33 | +5.64% | 48,895 | 161,475,689 |
| 2025-03-05 | 32.21 | 32.3 | 31 | 31.55 | -1.74% | 25,922 | 81,661,031 |
| 2025-03-04 | 32.31 | 32.58 | 31.34 | 32.11 | -1.11% | 33,418 | 106,886,956 |
| 2025-03-03 | 32.31 | 33.8 | 31.47 | 32.47 | -0.09% | 49,837 | 163,362,907 |
| 2025-02-28 | 33.57 | 34.25 | 32.35 | 32.5 | -3.33% | 47,412 | 157,223,826 |
| 2025-02-27 | 32.1 | 34.12 | 31.78 | 33.62 | +3.32% | 81,176 | 270,401,931 |
| 2025-02-26 | 30.45 | 32.79 | 30.45 | 32.54 | +6.9% | 59,520 | 190,001,605 |
| 2025-02-25 | 29.89 | 31.02 | 29.62 | 30.44 | +0.13% | 49,294 | 150,334,065 |
| 2025-02-24 | 30.83 | 31.4 | 29.85 | 30.4 | -0.94% | 45,501 | 138,893,399 |
| 2025-02-21 | 29.18 | 31.82 | 29.15 | 30.69 | +5.94% | 74,768 | 228,535,191 |
| 2025-02-20 | 28.84 | 29.65 | 28.59 | 28.97 | +0.56% | 35,393 | 103,080,048 |
| 2025-02-19 | 29.41 | 29.99 | 28.68 | 28.81 | -2.37% | 39,523 | 115,281,745 |
| 2025-02-18 | 29.73 | 30.52 | 29.25 | 29.51 | -0.97% | 30,188 | 90,211,334 |
| 2025-02-17 | 30.4 | 30.4 | 29.19 | 29.8 | -1.26% | 50,886 | 150,682,434 |
| 2025-02-14 | 29.09 | 30.48 | 29 | 30.18 | +3.75% | 49,118 | 147,293,894 |
| 2025-02-13 | 30 | 30 | 29 | 29.09 | -2.71% | 20,277 | 59,776,598 |
| 2025-02-12 | 29.35 | 30.25 | 29.25 | 29.9 | +1.39% | 26,360 | 78,339,498 |
| 2025-02-11 | 30.47 | 30.47 | 29.32 | 29.49 | -2.35% | 29,717 | 88,016,709 |
| 2025-02-10 | 28.66 | 30.49 | 28.05 | 30.2 | +6.08% | 44,942 | 133,388,301 |
| 2025-02-07 | 28.16 | 29.25 | 28.04 | 28.47 | +1.43% | 35,085 | 100,844,556 |
| 2025-02-06 | 27.69 | 28.25 | 27.22 | 28.07 | +0.65% | 39,819 | 110,826,522 |
| 2025-02-05 | 27.9 | 28.8 | 27.44 | 27.89 | +0.11% | 34,643 | 97,056,619 |
| 2025-01-27 | 28.13 | 28.31 | 27.56 | 27.86 | -0.11% | 23,719 | 66,313,647 |
| 2025-01-24 | 28.23 | 28.28 | 27.42 | 27.89 | -1.24% | 25,866 | 72,117,397 |
| 2025-01-23 | 29.06 | 29.3 | 28.15 | 28.24 | -2.65% | 34,235 | 97,896,181 |
| 2025-01-22 | 28.05 | 29.06 | 27.2 | 29.01 | +4.35% | 42,882 | 120,798,992 |
| 2025-01-21 | 27.49 | 28.8 | 26.31 | 27.8 | +1.61% | 50,174 | 138,139,504 |
| 2025-01-20 | 26.12 | 27.84 | 25.98 | 27.36 | +5.8% | 57,665 | 156,681,891 |
| 2025-01-17 | 26.34 | 26.55 | 25.43 | 25.86 | -2.19% | 34,571 | 89,744,065 |
| 2025-01-16 | 26.56 | 27.2 | 26.29 | 26.44 | +0.08% | 17,589 | 46,950,977 |
| 2025-01-15 | 26.7 | 27.06 | 26.13 | 26.42 | -1.42% | 29,566 | 78,524,555 |
| 2025-01-14 | 26.09 | 26.81 | 25.82 | 26.8 | +3.36% | 36,667 | 97,187,690 |
| 2025-01-13 | 24.19 | 26.45 | 24.11 | 25.93 | +6.01% | 42,641 | 108,812,181 |
| 2025-01-10 | 25.82 | 26.07 | 24.46 | 24.46 | -4.56% | 38,455 | 96,501,821 |
| 2025-01-09 | 25.65 | 26.4 | 25.35 | 25.63 | -1.04% | 34,140 | 88,562,597 |
| 2025-01-08 | 27.74 | 27.8 | 25.5 | 25.9 | -6.19% | 62,300 | 163,386,444 |
| 2025-01-07 | 27.48 | 28 | 27 | 27.61 | +0.47% | 37,197 | 102,098,017 |
| 2025-01-06 | 28.13 | 29.09 | 27 | 27.48 | -1.96% | 50,793 | 142,179,219 |
| 2025-01-03 | 28.66 | 28.9 | 27.8 | 28.03 | -2.33% | 25,133 | 71,257,162 |
| 2025-01-02 | 30.15 | 30.35 | 28.16 | 28.7 | -4.68% | 29,839 | 86,728,254 |
| 2024-12-31 | 30.71 | 31.05 | 29.9 | 30.11 | -1.92% | 24,175 | 73,476,204 |
| 2024-12-30 | 30.63 | 31.25 | 30.4 | 30.7 | +0.07% | 16,614 | 51,201,949 |
| 2024-12-27 | 31.21 | 31.88 | 30.62 | 30.68 | -1.73% | 16,879 | 52,698,681 |
| 2024-12-26 | 30.99 | 31.54 | 30.8 | 31.22 | +0.26% | 18,939 | 59,107,611 |
| 2024-12-25 | 32.46 | 32.78 | 30.37 | 31.14 | -3.62% | 29,344 | 91,447,824 |
| 2024-12-24 | 32.05 | 32.41 | 31.3 | 32.31 | +1.1% | 23,345 | 74,347,401 |
| 2024-12-23 | 32.55 | 32.55 | 31.4 | 31.96 | +0.13% | 23,804 | 76,087,876 |
| 2024-12-20 | 32.86 | 33 | 31.74 | 31.92 | -2.83% | 33,303 | 107,505,588 |
| 2024-12-19 | 32.74 | 33.13 | 32.01 | 32.85 | -0.27% | 14,896 | 48,549,510 |
| 2024-12-18 | 33.58 | 33.6 | 32.8 | 32.94 | -0.96% | 19,074 | 63,287,032 |
| 2024-12-17 | 34.62 | 34.64 | 32.85 | 33.26 | -3.98% | 27,792 | 92,930,629 |
| 2024-12-16 | 34.7 | 34.99 | 33.66 | 34.64 | -0.2% | 24,149 | 82,739,135 |
| 2024-12-13 | 35.81 | 35.81 | 34.7 | 34.71 | -3.29% | 31,192 | 109,588,961 |
| 2024-12-12 | 35.44 | 36.55 | 34.83 | 35.89 | +2.48% | 31,904 | 113,917,237 |
| 2024-12-11 | 35.69 | 35.88 | 34.82 | 35.02 | -2.01% | 25,053 | 88,323,119 |
| 2024-12-10 | 36.59 | 37 | 35.5 | 35.74 | +0.25% | 34,162 | 123,657,027 |
| 2024-12-09 | 37.4 | 37.85 | 35.38 | 35.65 | -3.6% | 38,131 | 137,400,138 |
| 2024-12-06 | 36.72 | 37.5 | 35.88 | 36.98 | +0.82% | 24,219 | 88,855,469 |
| 2024-12-05 | 37.19 | 37.68 | 36.33 | 36.68 | -1.27% | 31,675 | 116,846,219 |
| 2024-12-04 | 39.41 | 39.63 | 36.7 | 37.15 | -6.02% | 43,315 | 163,526,840 |
| 2024-12-03 | 37.31 | 39.87 | 37.12 | 39.53 | +4.91% | 49,327 | 191,847,495 |
| 2024-12-02 | 35.88 | 38.08 | 35.3 | 37.68 | +5.02% | 55,614 | 206,026,882 |
| 2024-11-29 | 36 | 37.08 | 34.59 | 35.88 | -0.36% | 48,315 | 173,566,956 |
| 2024-11-28 | 37.13 | 38.8 | 35.98 | 36.01 | -2.78% | 46,483 | 171,279,366 |
| 2024-11-27 | 34.74 | 37.04 | 34.56 | 37.04 | +6.93% | 47,859 | 171,543,439 |
| 2024-11-26 | 34.49 | 37.11 | 34.42 | 34.64 | +0.32% | 48,306 | 172,229,321 |
| 2024-11-25 | 34.25 | 35.63 | 33.83 | 34.53 | +1.11% | 35,371 | 122,015,865 |
| 2024-11-22 | 36.49 | 36.58 | 34.06 | 34.15 | -7.25% | 48,508 | 170,613,262 |
| 2024-11-21 | 35.2 | 37.68 | 34.8 | 36.82 | +4.31% | 70,761 | 259,320,440 |
| 2024-11-20 | 32.31 | 36.34 | 32.11 | 35.3 | +9.15% | 66,859 | 232,079,123 |
| 2024-11-19 | 32.09 | 32.56 | 31.08 | 32.34 | +1.47% | 32,548 | 103,159,847 |
| 2024-11-18 | 33.51 | 33.65 | 31.63 | 31.87 | -3.83% | 33,739 | 109,029,878 |
| 2024-11-15 | 33.6 | 34.77 | 33.14 | 33.14 | -1.25% | 39,940 | 135,364,553 |
| 2024-11-14 | 34.6 | 34.8 | 33.49 | 33.56 | -3.37% | 35,847 | 122,481,836 |
| 2024-11-13 | 36.42 | 36.58 | 33.87 | 34.73 | -4.14% | 52,119 | 180,865,790 |
| 2024-11-12 | 36.62 | 37.85 | 36.06 | 36.23 | -1.04% | 66,484 | 245,470,756 |
| 2024-11-11 | 34.63 | 37.48 | 34.58 | 36.61 | +4.15% | 53,033 | 191,105,539 |
| 2024-11-08 | 35.7 | 37.31 | 35.08 | 35.15 | -0.79% | 67,433 | 242,522,069 |
| 2024-11-07 | 36.02 | 36.23 | 34.78 | 35.43 | -1.99% | 43,110 | 152,278,272 |
| 2024-11-06 | 36.19 | 37.36 | 35.51 | 36.15 | -0.66% | 48,829 | 178,037,019 |
| 2024-11-05 | 36.13 | 36.76 | 35.45 | 36.39 | +0.72% | 55,838 | 201,862,813 |
| 2024-11-04 | 40 | 40.3 | 35.51 | 36.13 | -2.35% | 87,051 | 318,641,463 |
| 2024-11-01 | 31.5 | 37.18 | 31.32 | 37 | +18.14% | 102,449 | 356,547,632 |
| 2024-10-31 | 32.27 | 33.3 | 31 | 31.32 | -3.93% | 55,846 | 178,651,722 |
| 2024-10-30 | 30 | 32.68 | 29.91 | 32.6 | +7.24% | 62,862 | 198,307,184 |
| 2024-10-29 | 31.27 | 31.43 | 29.93 | 30.4 | -2.78% | 43,241 | 132,201,848 |
| 2024-10-28 | 30.6 | 31.58 | 29.9 | 31.27 | +2.56% | 43,067 | 133,016,234 |
| 2024-10-25 | 29.98 | 31 | 29.37 | 30.49 | +2.28% | 42,419 | 128,021,683 |
| 2024-10-24 | 30.11 | 30.84 | 29.76 | 29.81 | -1.71% | 32,239 | 97,685,611 |
| 2024-10-23 | 30.25 | 30.91 | 30.05 | 30.33 | -0.95% | 35,048 | 106,517,180 |
| 2024-10-22 | 30.85 | 31.25 | 30.2 | 30.62 | -0.91% | 37,507 | 114,921,504 |
| 2024-10-21 | 31.66 | 32.16 | 30.82 | 30.9 | -1.02% | 49,518 | 155,050,770 |
| 2024-10-18 | 29.2 | 33.3 | 28.88 | 31.22 | +6.55% | 57,966 | 179,185,982 |
| 2024-10-17 | 30 | 30.24 | 29.23 | 29.3 | -1.58% | 29,971 | 89,157,500 |
| 2024-10-16 | 29.68 | 31.1 | 29.15 | 29.77 | -1.03% | 31,676 | 94,935,524 |
| 2024-10-15 | 30.55 | 31.8 | 30.01 | 30.08 | -2.43% | 31,183 | 95,817,794 |
| 2024-10-14 | 30.48 | 31.42 | 29.51 | 30.83 | +0.42% | 40,242 | 122,141,972 |
| 2024-10-11 | 33.36 | 33.62 | 30.02 | 30.7 | -7.97% | 44,477 | 139,923,058 |
| 2024-10-10 | 34.84 | 35.69 | 32.99 | 33.36 | -0.06% | 61,475 | 211,613,861 |
| 2024-10-09 | 38.02 | 38.18 | 33.29 | 33.38 | -13.52% | 83,233 | 298,854,646 |
| 2024-10-08 | 41.99 | 41.99 | 36.5 | 38.6 | +9.94% | 106,102 | 414,882,275 |
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：