股票概览
35.65
+0.17%
+0.06
35.64
开盘价
36.19
最高价
35.08
最低价
5,467
成交量
数据更新至: 2025-03-25
技术指标
37.06
MA5 (5日均线)
38.07
MA10 (10日均线)
37.91
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 | 35.64 | 36.19 | 35.08 | 35.65 | +0.17% | 5,467 | 19,513,182 |
| 2025-03-24 | 36.74 | 37.33 | 35.08 | 35.59 | -3.13% | 15,177 | 54,404,359 |
| 2025-03-21 | 37.81 | 38.07 | 36.57 | 36.74 | -4.52% | 24,968 | 92,650,043 |
| 2025-03-20 | 38.83 | 40.3 | 38.2 | 38.48 | -0.95% | 25,653 | 100,824,447 |
| 2025-03-19 | 39.45 | 39.5 | 38.39 | 38.85 | -1.6% | 14,302 | 55,584,992 |
| 2025-03-18 | 38.38 | 40.2 | 38.38 | 39.48 | +1.62% | 18,004 | 71,260,659 |
| 2025-03-17 | 38.76 | 38.99 | 37.91 | 38.85 | +1.12% | 21,768 | 83,690,911 |
| 2025-03-14 | 38.48 | 38.83 | 38.04 | 38.42 | -0.44% | 14,310 | 54,875,570 |
| 2025-03-13 | 40.06 | 40.07 | 38.1 | 38.59 | -3.6% | 22,295 | 86,181,476 |
| 2025-03-12 | 39.58 | 40.69 | 39.03 | 40.03 | +2.07% | 35,387 | 141,772,646 |
| 2025-03-11 | 37.5 | 39.37 | 37.5 | 39.22 | +2.35% | 18,777 | 72,056,135 |
| 2025-03-10 | 38.55 | 39.2 | 38 | 38.32 | -0.44% | 15,973 | 61,547,258 |
| 2025-03-07 | 39.02 | 39.4 | 38.14 | 38.49 | -1.89% | 17,237 | 66,849,749 |
| 2025-03-06 | 37.74 | 40.03 | 37.68 | 39.23 | +4.11% | 35,540 | 140,039,574 |
| 2025-03-05 | 37.3 | 38.28 | 37.07 | 37.68 | +1.02% | 17,953 | 67,616,871 |
| 2025-03-04 | 35.63 | 37.5 | 35.2 | 37.3 | +4.25% | 19,716 | 72,557,236 |
| 2025-03-03 | 35 | 36.38 | 34.45 | 35.78 | +1.65% | 18,901 | 67,615,406 |
| 2025-02-28 | 37.65 | 37.9 | 35.01 | 35.2 | -7.42% | 24,534 | 88,702,624 |
| 2025-02-27 | 37.99 | 38.8 | 37.02 | 38.02 | -0.73% | 21,788 | 82,528,525 |
| 2025-02-26 | 38.48 | 38.65 | 37.76 | 38.3 | +0.26% | 20,951 | 79,968,698 |
| 2025-02-25 | 36.99 | 38.85 | 36.6 | 38.2 | +1.81% | 27,288 | 103,134,882 |
| 2025-02-24 | 36.75 | 38.19 | 35.8 | 37.52 | +2.79% | 28,744 | 106,908,028 |
| 2025-02-21 | 35.76 | 36.8 | 35.3 | 36.5 | +2.04% | 24,578 | 88,836,604 |
| 2025-02-20 | 36.6 | 36.84 | 35.35 | 35.77 | -3.82% | 33,412 | 120,064,562 |
| 2025-02-19 | 36.39 | 37.58 | 36.39 | 37.19 | +2.51% | 18,089 | 67,021,399 |
| 2025-02-18 | 37.04 | 38.28 | 36.24 | 36.28 | -3.12% | 20,284 | 75,365,944 |
| 2025-02-17 | 36.08 | 38.19 | 36.08 | 37.45 | +2.27% | 22,425 | 83,750,828 |
| 2025-02-14 | 36.4 | 37.09 | 35.58 | 36.62 | +0.41% | 19,908 | 72,222,423 |
| 2025-02-13 | 36.74 | 37.39 | 36.11 | 36.47 | -0.73% | 29,063 | 106,979,439 |
| 2025-02-12 | 35.18 | 37.1 | 34.7 | 36.74 | +4.38% | 32,676 | 117,816,936 |
| 2025-02-11 | 36.1 | 36.19 | 34.83 | 35.2 | -2.33% | 18,491 | 65,168,425 |
| 2025-02-10 | 35.23 | 36.27 | 35.11 | 36.04 | +2.3% | 25,173 | 89,844,704 |
| 2025-02-07 | 36.2 | 36.2 | 34.61 | 35.23 | -2.65% | 31,466 | 111,660,980 |
| 2025-02-06 | 33.54 | 37.69 | 33.1 | 36.19 | +7.9% | 45,764 | 164,065,407 |
| 2025-02-05 | 32.99 | 33.9 | 32.99 | 33.54 | +3.14% | 14,325 | 47,995,430 |
| 2025-01-27 | 33.65 | 33.82 | 32.3 | 32.52 | -3.36% | 13,002 | 42,638,017 |
| 2025-01-24 | 33.17 | 34 | 32.85 | 33.65 | +1.45% | 17,244 | 57,932,842 |
| 2025-01-23 | 34.8 | 34.8 | 33.05 | 33.17 | -3.46% | 21,142 | 71,754,617 |
| 2025-01-22 | 33.7 | 35 | 33.47 | 34.36 | +0.41% | 25,497 | 87,761,799 |
| 2025-01-21 | 32.9 | 34.34 | 32.7 | 34.22 | +4.49% | 21,441 | 72,302,094 |
| 2025-01-20 | 33.46 | 33.65 | 32.52 | 32.75 | -1.74% | 10,111 | 33,270,259 |
| 2025-01-17 | 32.32 | 33.88 | 32.32 | 33.33 | +1.49% | 12,456 | 41,363,742 |
| 2025-01-16 | 32.85 | 33.64 | 32.44 | 32.84 | -0.33% | 12,217 | 40,397,549 |
| 2025-01-15 | 31.91 | 33.68 | 31.64 | 32.95 | +3.55% | 21,005 | 69,186,056 |
| 2025-01-14 | 30 | 31.97 | 29.81 | 31.82 | +6.78% | 14,256 | 44,525,943 |
| 2025-01-13 | 29.6 | 30.31 | 28.93 | 29.8 | -1.65% | 8,532 | 25,219,917 |
| 2025-01-10 | 29.65 | 31.3 | 29.35 | 30.3 | +2.02% | 16,944 | 51,981,677 |
| 2025-01-09 | 29.67 | 30.53 | 29.58 | 29.7 | -1.2% | 8,394 | 25,224,350 |
| 2025-01-08 | 30.28 | 30.38 | 29 | 30.06 | -0.79% | 10,933 | 32,595,496 |
| 2025-01-07 | 29 | 30.52 | 29 | 30.3 | +2.96% | 10,600 | 31,553,997 |
| 2025-01-06 | 29.81 | 30 | 28.86 | 29.43 | -1.14% | 10,598 | 31,020,939 |
| 2025-01-03 | 31.88 | 31.88 | 29.73 | 29.77 | -4.8% | 9,960 | 30,251,691 |
| 2025-01-02 | 32.7 | 32.7 | 30.6 | 31.27 | -4.52% | 14,297 | 45,111,361 |
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：