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 |
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：