股票概览
36.2
+7.01%
+2.37
34.17
开盘价
37.46
最高价
33.15
最低价
60,940
成交量
数据更新至: 2025-03-25
技术指标
35.82
MA5 (5日均线)
37.72
MA10 (10日均线)
37.73
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 | 34.17 | 37.46 | 33.15 | 36.2 | +7.01% | 60,940 | 213,869,067 |
| 2025-03-24 | 36 | 36 | 32.8 | 33.83 | -6.21% | 62,192 | 211,145,719 |
| 2025-03-21 | 35.99 | 36.5 | 35.46 | 36.07 | +0.22% | 39,328 | 141,652,605 |
| 2025-03-20 | 36.87 | 37.08 | 35.06 | 35.99 | -2.73% | 56,859 | 205,193,339 |
| 2025-03-19 | 38.9 | 40.02 | 36.7 | 37 | -5.73% | 52,159 | 200,899,574 |
| 2025-03-18 | 39.3 | 40.18 | 38.5 | 39.25 | +0.9% | 44,700 | 175,991,423 |
| 2025-03-17 | 39.7 | 40.1 | 38.71 | 38.9 | -3.69% | 44,963 | 176,565,157 |
| 2025-03-14 | 39.5 | 41.56 | 38.29 | 40.39 | +0.15% | 69,861 | 278,215,200 |
| 2025-03-13 | 39.3 | 40.44 | 37.99 | 40.33 | +2.67% | 73,043 | 287,120,582 |
| 2025-03-12 | 40.89 | 42.15 | 39.15 | 39.28 | -4.2% | 82,675 | 333,703,424 |
| 2025-03-11 | 39.92 | 43 | 39.92 | 41 | -3.53% | 81,654 | 335,597,227 |
| 2025-03-10 | 45 | 46.59 | 41.69 | 42.5 | +5.64% | 143,727 | 631,038,122 |
| 2025-03-07 | 41.05 | 42.18 | 38.96 | 40.23 | -4.74% | 121,393 | 494,234,582 |
| 2025-03-06 | 37.89 | 44.16 | 37.1 | 42.23 | +14.76% | 151,760 | 622,806,368 |
| 2025-03-05 | 36.92 | 37.97 | 35.1 | 36.8 | -1.26% | 81,241 | 296,427,595 |
| 2025-03-04 | 34.16 | 38.43 | 34.11 | 37.27 | +5.88% | 111,838 | 409,548,208 |
| 2025-03-03 | 31.5 | 36.58 | 31.5 | 35.2 | +10% | 106,008 | 367,002,553 |
| 2025-02-28 | 33.69 | 34.81 | 30.51 | 32 | -5.04% | 79,987 | 259,254,740 |
| 2025-02-27 | 35.83 | 36.3 | 33.08 | 33.7 | -7.67% | 81,284 | 281,330,987 |
| 2025-02-26 | 36.01 | 38.77 | 35.3 | 36.5 | -1.27% | 90,861 | 331,370,856 |
| 2025-02-25 | 33.11 | 38.99 | 33.02 | 36.97 | +6.51% | 123,625 | 451,217,014 |
| 2025-02-24 | 36.87 | 38 | 32.77 | 34.71 | -8.95% | 118,229 | 422,558,784 |
| 2025-02-21 | 35.66 | 38.12 | 34.92 | 38.12 | +3.98% | 130,289 | 474,599,134 |
| 2025-02-20 | 36.55 | 39.5 | 35.72 | 36.66 | -4.13% | 148,504 | 551,763,688 |
| 2025-02-19 | 33.35 | 38.88 | 31.32 | 38.24 | +11.2% | 220,639 | 784,650,380 |
| 2025-02-18 | 33 | 36.65 | 30.78 | 34.39 | +11.95% | 220,749 | 752,306,819 |
| 2025-02-17 | 30.72 | 30.72 | 30.72 | 30.72 | +20% | 28,872 | 88,695,491 |
| 2025-02-14 | 21.8 | 25.6 | 21.61 | 25.6 | +20.02% | 72,169 | 174,796,084 |
| 2025-02-13 | 21.85 | 21.93 | 20.75 | 21.33 | +2.06% | 31,690 | 67,404,766 |
| 2025-02-12 | 20.96 | 21.47 | 20.55 | 20.9 | +0.24% | 23,711 | 49,724,274 |
| 2025-02-11 | 21.45 | 21.45 | 20.6 | 20.85 | -3.47% | 36,697 | 76,674,338 |
| 2025-02-10 | 20.74 | 21.86 | 20.19 | 21.6 | +8.16% | 55,658 | 117,884,077 |
| 2025-02-07 | 19.48 | 20.82 | 19.33 | 19.97 | +2.73% | 35,831 | 71,503,228 |
| 2025-02-06 | 18.17 | 20.5 | 18 | 19.44 | +6.99% | 32,230 | 62,595,946 |
| 2025-02-05 | 17.69 | 18.25 | 17.69 | 18.17 | +2.71% | 8,762 | 15,841,876 |
| 2025-01-27 | 17.97 | 18.2 | 17.69 | 17.69 | -1.28% | 6,705 | 12,027,699 |
| 2025-01-24 | 17.61 | 17.92 | 17.46 | 17.92 | +1.82% | 5,858 | 10,395,989 |
| 2025-01-23 | 17.75 | 17.93 | 17.59 | 17.6 | +0.28% | 5,595 | 9,948,406 |
| 2025-01-22 | 17.7 | 17.76 | 17.46 | 17.55 | -0.74% | 3,579 | 6,287,171 |
| 2025-01-21 | 17.82 | 17.82 | 17.43 | 17.68 | -0.17% | 3,570 | 6,285,015 |
| 2025-01-20 | 17.59 | 17.75 | 17.39 | 17.71 | +1.08% | 4,682 | 8,254,380 |
| 2025-01-17 | 17.5 | 17.6 | 17.22 | 17.52 | +0.4% | 4,192 | 7,297,730 |
| 2025-01-16 | 17.56 | 17.74 | 17.33 | 17.45 | -0.11% | 5,600 | 9,801,348 |
| 2025-01-15 | 17.75 | 17.75 | 17.32 | 17.47 | -0.74% | 6,954 | 12,123,517 |
| 2025-01-14 | 17.18 | 17.6 | 17.02 | 17.6 | +3.47% | 8,575 | 14,906,047 |
| 2025-01-13 | 16.59 | 17.13 | 16.32 | 17.01 | +1.73% | 4,706 | 7,911,501 |
| 2025-01-10 | 17.3 | 17.36 | 16.72 | 16.72 | -2.9% | 4,230 | 7,172,715 |
| 2025-01-09 | 17.17 | 17.37 | 17.04 | 17.22 | -0.06% | 3,779 | 6,507,509 |
| 2025-01-08 | 17.15 | 17.39 | 16.73 | 17.23 | +0.35% | 6,660 | 11,417,274 |
| 2025-01-07 | 16.82 | 17.2 | 16.56 | 17.17 | +2.02% | 6,893 | 11,665,377 |
| 2025-01-06 | 16.92 | 17.04 | 16.32 | 16.83 | +0.48% | 4,477 | 7,498,628 |
| 2025-01-03 | 17.13 | 17.33 | 16.72 | 16.75 | -1.99% | 8,591 | 14,564,691 |
| 2025-01-02 | 17.44 | 17.68 | 16.85 | 17.09 | -1.27% | 7,286 | 12,626,018 |
| 2024-12-31 | 17.75 | 17.87 | 17.28 | 17.31 | -1.98% | 6,550 | 11,499,151 |
| 2024-12-30 | 18.08 | 18.1 | 17.55 | 17.66 | -2.32% | 10,114 | 17,944,655 |
| 2024-12-27 | 18.2 | 18.43 | 18.05 | 18.08 | -0.22% | 4,194 | 7,660,494 |
| 2024-12-26 | 17.95 | 18.4 | 17.95 | 18.12 | +0.5% | 4,685 | 8,521,500 |
| 2024-12-25 | 18.64 | 18.64 | 17.8 | 18.03 | -2.33% | 10,663 | 19,264,113 |
| 2024-12-24 | 18.33 | 18.71 | 18.2 | 18.46 | +0.71% | 6,258 | 11,529,501 |
| 2024-12-23 | 19.73 | 19.75 | 18.2 | 18.33 | -6.05% | 12,518 | 23,416,870 |
| 2024-12-20 | 19.33 | 19.75 | 19.18 | 19.51 | +1.56% | 7,716 | 15,042,980 |
| 2024-12-19 | 19.19 | 19.38 | 18.95 | 19.21 | +0.1% | 8,260 | 15,844,877 |
| 2024-12-18 | 19.57 | 19.7 | 19 | 19.19 | -2.09% | 13,678 | 26,339,210 |
| 2024-12-17 | 20.69 | 20.69 | 19.45 | 19.6 | -5.27% | 10,876 | 21,627,274 |
| 2024-12-16 | 20.51 | 21.07 | 20.5 | 20.69 | +0.58% | 8,517 | 17,715,774 |
| 2024-12-13 | 21.15 | 21.15 | 20.51 | 20.57 | -2.79% | 11,733 | 24,418,398 |
| 2024-12-12 | 21.14 | 21.18 | 20.9 | 21.16 | +0.57% | 7,333 | 15,445,381 |
| 2024-12-11 | 21.07 | 21.29 | 20.7 | 21.04 | -0.75% | 11,941 | 24,986,556 |
| 2024-12-10 | 22.2 | 22.28 | 21.11 | 21.2 | -1.4% | 21,642 | 46,840,122 |
| 2024-12-09 | 21.48 | 22.36 | 21.2 | 21.5 | +2.63% | 29,916 | 65,002,787 |
| 2024-12-06 | 20.33 | 21.5 | 19.94 | 20.95 | +2.95% | 24,571 | 51,104,969 |
| 2024-12-05 | 19.44 | 20.58 | 19.44 | 20.35 | +3.62% | 14,169 | 28,660,655 |
| 2024-12-04 | 20.09 | 20.09 | 19.49 | 19.64 | -2.04% | 7,908 | 15,656,500 |
| 2024-12-03 | 20.26 | 20.34 | 19.96 | 20.05 | -1.09% | 11,232 | 22,571,585 |
| 2024-12-02 | 20.23 | 20.4 | 20.13 | 20.27 | +0.45% | 12,949 | 26,246,416 |
| 2024-11-29 | 20.35 | 20.38 | 19.9 | 20.18 | +1.1% | 12,623 | 25,454,472 |
| 2024-11-28 | 20.61 | 20.61 | 19.79 | 19.96 | -3.06% | 21,036 | 42,323,491 |
| 2024-11-27 | 20.26 | 20.86 | 19.08 | 20.59 | +0.1% | 28,121 | 55,722,823 |
| 2024-11-26 | 20.2 | 21.4 | 19.56 | 20.57 | +2.39% | 34,900 | 71,929,780 |
| 2024-11-25 | 19.8 | 21.66 | 19.66 | 20.09 | +8.77% | 35,587 | 72,793,866 |
| 2024-11-22 | 19.43 | 19.61 | 18.47 | 18.47 | -5.86% | 14,856 | 28,201,768 |
| 2024-11-21 | 19.67 | 19.91 | 19.3 | 19.62 | +0.1% | 10,891 | 21,365,682 |
| 2024-11-20 | 19.16 | 19.89 | 19.02 | 19.6 | +2.35% | 11,789 | 23,102,294 |
| 2024-11-19 | 19.14 | 19.17 | 18.55 | 19.15 | +0.58% | 13,024 | 24,660,657 |
| 2024-11-18 | 20.2 | 20.25 | 18.78 | 19.04 | -5.7% | 24,836 | 48,085,429 |
| 2024-11-15 | 19.12 | 21.37 | 19.12 | 20.19 | +5.32% | 41,120 | 84,406,648 |
| 2024-11-14 | 19.98 | 20.12 | 19.1 | 19.17 | -3.28% | 10,658 | 20,820,733 |
| 2024-11-13 | 20.96 | 20.96 | 19.4 | 19.82 | -0.75% | 15,861 | 31,600,725 |
| 2024-11-12 | 20.45 | 21.1 | 19.7 | 19.97 | -1.29% | 19,863 | 40,576,876 |
| 2024-11-11 | 19.48 | 20.23 | 19.41 | 20.23 | +3.85% | 13,910 | 27,901,966 |
| 2024-11-08 | 19.21 | 19.86 | 19.21 | 19.48 | +1.41% | 13,264 | 25,935,831 |
| 2024-11-07 | 18.5 | 19.21 | 18.5 | 19.21 | +3.06% | 10,739 | 20,389,650 |
| 2024-11-06 | 18.95 | 19.06 | 18.52 | 18.64 | -0.85% | 9,573 | 17,968,120 |
| 2024-11-05 | 18.46 | 18.84 | 18.1 | 18.8 | +2.17% | 12,130 | 22,580,164 |
| 2024-11-04 | 18.23 | 18.6 | 18.06 | 18.4 | +1.77% | 7,752 | 14,264,086 |
| 2024-11-01 | 18.82 | 19.38 | 18.05 | 18.08 | -4.14% | 12,702 | 23,545,937 |
| 2024-10-31 | 18.01 | 19.54 | 17.8 | 18.86 | +6.37% | 22,369 | 42,399,585 |
| 2024-10-30 | 18.2 | 18.47 | 17.55 | 17.73 | -2.58% | 8,919 | 16,060,568 |
| 2024-10-29 | 19.02 | 19.08 | 18.12 | 18.2 | -3.6% | 8,760 | 16,210,050 |
| 2024-10-28 | 18.4 | 18.91 | 18.27 | 18.88 | +3.17% | 9,595 | 17,837,503 |
| 2024-10-25 | 17.97 | 18.38 | 17.9 | 18.3 | +2.01% | 8,129 | 14,795,972 |
| 2024-10-24 | 17.92 | 18.18 | 17.8 | 17.94 | +0.11% | 5,374 | 9,655,215 |
| 2024-10-23 | 18.15 | 18.24 | 17.71 | 17.92 | -0.67% | 6,983 | 12,624,523 |
| 2024-10-22 | 18.13 | 18.28 | 17.88 | 18.04 | +0.06% | 6,491 | 11,737,109 |
| 2024-10-21 | 18.02 | 18.38 | 17.88 | 18.03 | +1.41% | 13,082 | 23,740,207 |
| 2024-10-18 | 17.06 | 18.17 | 17.04 | 17.78 | +3.43% | 13,963 | 24,523,656 |
| 2024-10-17 | 17.12 | 17.55 | 17.12 | 17.19 | -0.12% | 6,865 | 11,908,448 |
| 2024-10-16 | 16.64 | 17.35 | 16.64 | 17.21 | +1.53% | 5,615 | 9,609,189 |
| 2024-10-15 | 17.33 | 17.48 | 16.92 | 16.95 | -2.02% | 5,393 | 9,313,885 |
| 2024-10-14 | 17.15 | 17.38 | 16.8 | 17.3 | +1.17% | 5,102 | 8,765,560 |
| 2024-10-11 | 17.83 | 17.89 | 16.84 | 17.1 | -4.95% | 11,045 | 19,106,252 |
| 2024-10-10 | 17.77 | 18.41 | 17.63 | 17.99 | +1.98% | 13,330 | 23,974,727 |
| 2024-10-09 | 19.21 | 19.24 | 17.64 | 17.64 | -10.27% | 18,974 | 34,901,106 |
| 2024-10-08 | 21.55 | 21.56 | 18.66 | 19.66 | +8.2% | 32,711 | 64,099,615 |
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：