股票概览
37.41
+0.05%
+0.02
37.35
开盘价
37.59
最高价
36.81
最低价
35,017
成交量
数据更新至: 2025-03-25
技术指标
37.72
MA5 (5日均线)
37.53
MA10 (10日均线)
38.01
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 | 37.35 | 37.59 | 36.81 | 37.41 | +0.05% | 35,017 | 130,463,798 |
| 2025-03-24 | 36.8 | 37.63 | 36.71 | 37.39 | +0.94% | 57,225 | 212,834,465 |
| 2025-03-21 | 38.13 | 38.18 | 36.7 | 37.04 | -3.04% | 78,357 | 291,888,055 |
| 2025-03-20 | 38.5 | 39.1 | 38.2 | 38.2 | -0.91% | 68,386 | 264,385,171 |
| 2025-03-19 | 37.31 | 39.29 | 37.31 | 38.55 | +2.77% | 152,772 | 590,448,542 |
| 2025-03-18 | 37.38 | 38.05 | 37.25 | 37.51 | +0.7% | 43,482 | 163,596,469 |
| 2025-03-17 | 37.66 | 37.66 | 37.12 | 37.25 | -0.43% | 37,779 | 140,942,530 |
| 2025-03-14 | 36.6 | 37.48 | 36.41 | 37.41 | +2.1% | 56,204 | 208,178,530 |
| 2025-03-13 | 37.84 | 37.85 | 36.28 | 36.64 | -3.2% | 89,763 | 330,561,056 |
| 2025-03-12 | 38.28 | 38.43 | 37.78 | 37.85 | -0.63% | 59,496 | 226,389,713 |
| 2025-03-11 | 37.3 | 38.23 | 37.28 | 38.09 | -0.08% | 63,714 | 241,017,436 |
| 2025-03-10 | 38.58 | 38.85 | 37.88 | 38.12 | -1.85% | 90,455 | 346,070,277 |
| 2025-03-07 | 39.15 | 40.13 | 38.46 | 38.84 | -1.22% | 128,184 | 502,841,154 |
| 2025-03-06 | 39.38 | 39.62 | 38.9 | 39.32 | +0.2% | 138,429 | 543,285,792 |
| 2025-03-05 | 39.4 | 39.8 | 38.49 | 39.24 | -0.53% | 117,670 | 460,285,250 |
| 2025-03-04 | 37.11 | 39.87 | 37.08 | 39.45 | +4.17% | 182,567 | 708,407,954 |
| 2025-03-03 | 37.18 | 38.98 | 36.6 | 37.87 | +1.88% | 141,512 | 538,283,589 |
| 2025-02-28 | 38.21 | 38.62 | 36.87 | 37.17 | -4.32% | 141,219 | 532,214,827 |
| 2025-02-27 | 38.08 | 39.25 | 37.61 | 38.85 | +2.51% | 177,036 | 679,608,324 |
| 2025-02-26 | 37.14 | 37.99 | 36.61 | 37.9 | +2.46% | 124,132 | 464,012,689 |
| 2025-02-25 | 37.25 | 37.99 | 36.39 | 36.99 | -2.22% | 153,418 | 567,545,085 |
| 2025-02-24 | 37.82 | 38.28 | 37.34 | 37.83 | +0.03% | 99,173 | 374,844,371 |
| 2025-02-21 | 37.23 | 38.05 | 36.38 | 37.82 | +1.45% | 141,246 | 526,895,079 |
| 2025-02-20 | 36.63 | 37.5 | 36.26 | 37.28 | +1.77% | 95,727 | 355,259,644 |
| 2025-02-19 | 35.05 | 37 | 35.05 | 36.63 | +4.18% | 114,289 | 415,181,293 |
| 2025-02-18 | 36.01 | 36.31 | 35.03 | 35.16 | -2.36% | 68,259 | 243,924,187 |
| 2025-02-17 | 36.6 | 36.99 | 35.72 | 36.01 | -1.67% | 103,324 | 373,841,861 |
| 2025-02-14 | 36.87 | 37.4 | 36.28 | 36.62 | -0.92% | 63,443 | 232,245,116 |
| 2025-02-13 | 37.85 | 37.88 | 36.88 | 36.96 | -2.69% | 89,872 | 335,151,236 |
| 2025-02-12 | 36.35 | 38 | 36.1 | 37.98 | +4.46% | 125,491 | 465,072,705 |
| 2025-02-11 | 37.37 | 37.38 | 36.12 | 36.36 | -2.7% | 77,140 | 280,849,323 |
| 2025-02-10 | 37.75 | 37.85 | 36.92 | 37.37 | +0.05% | 93,940 | 351,762,881 |
| 2025-02-07 | 37.02 | 37.93 | 36.78 | 37.35 | +0.81% | 105,855 | 395,937,445 |
| 2025-02-06 | 35.56 | 37.1 | 35.51 | 37.05 | +2.97% | 77,864 | 286,218,062 |
| 2025-02-05 | 36.15 | 36.35 | 35.73 | 35.98 | +1.18% | 57,289 | 206,716,197 |
| 2025-01-27 | 36.96 | 36.96 | 35.55 | 35.56 | -3.13% | 61,263 | 220,912,372 |
| 2025-01-24 | 36.33 | 36.86 | 36.2 | 36.71 | +1.02% | 62,394 | 228,111,739 |
| 2025-01-23 | 37.18 | 37.65 | 36.34 | 36.34 | -1.3% | 72,078 | 267,166,598 |
| 2025-01-22 | 37 | 38.09 | 36.21 | 36.82 | +0.57% | 87,979 | 325,454,330 |
| 2025-01-21 | 36.44 | 36.68 | 35.8 | 36.61 | +0.66% | 61,270 | 222,372,680 |
| 2025-01-20 | 36.68 | 36.85 | 35.93 | 36.37 | -0.85% | 75,860 | 276,335,626 |
| 2025-01-17 | 34.66 | 37.42 | 34.22 | 36.68 | +6.38% | 134,854 | 486,482,958 |
| 2025-01-16 | 34.76 | 35.28 | 34.08 | 34.48 | -0.38% | 74,652 | 258,475,359 |
| 2025-01-15 | 34.62 | 35.12 | 34.21 | 34.61 | -0.72% | 46,388 | 160,644,981 |
| 2025-01-14 | 33.16 | 34.98 | 32.83 | 34.86 | +5.86% | 65,272 | 223,401,202 |
| 2025-01-13 | 32.78 | 33.34 | 32.48 | 32.93 | -0.3% | 39,854 | 130,855,356 |
| 2025-01-10 | 34.46 | 34.98 | 32.8 | 33.03 | -4.26% | 68,884 | 234,071,518 |
| 2025-01-09 | 34.18 | 35.18 | 34.18 | 34.5 | -0.29% | 46,834 | 162,582,611 |
| 2025-01-08 | 34.18 | 35.12 | 33.12 | 34.6 | +0.64% | 68,363 | 233,518,395 |
| 2025-01-07 | 33.71 | 34.63 | 33.57 | 34.38 | +1.84% | 46,344 | 157,883,093 |
| 2025-01-06 | 33.8 | 34.28 | 33.63 | 33.76 | -0.12% | 42,791 | 145,035,607 |
| 2025-01-03 | 35.4 | 35.4 | 33.63 | 33.8 | -2.31% | 59,693 | 205,506,460 |
| 2025-01-02 | 36.08 | 36.1 | 34.09 | 34.6 | -4% | 71,578 | 250,451,470 |
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：