股票概览
36.49
-1.75%
-0.65
36.83
开盘价
37.22
最高价
35.58
最低价
15,387
成交量
数据更新至: 2025-03-25
技术指标
39.69
MA5 (5日均线)
41.06
MA10 (10日均线)
39.57
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 | 36.83 | 37.22 | 35.58 | 36.49 | -1.75% | 15,387 | 55,882,051 |
| 2025-03-24 | 39.61 | 39.61 | 36.2 | 37.14 | -7.13% | 26,251 | 98,851,905 |
| 2025-03-21 | 42 | 42.1 | 39.96 | 39.99 | -4.42% | 18,459 | 74,833,833 |
| 2025-03-20 | 41.43 | 43.58 | 41 | 41.84 | -2.63% | 20,354 | 85,688,129 |
| 2025-03-19 | 41.97 | 44.99 | 41.97 | 42.97 | +2.14% | 31,722 | 138,740,646 |
| 2025-03-18 | 42.9 | 42.92 | 41.08 | 42.07 | -0.21% | 18,311 | 76,685,288 |
| 2025-03-17 | 43 | 43 | 41.8 | 42.16 | -1.5% | 12,655 | 53,483,145 |
| 2025-03-14 | 42.02 | 43.35 | 41.21 | 42.8 | +1.42% | 21,307 | 89,652,892 |
| 2025-03-13 | 42.9 | 44.5 | 41.9 | 42.2 | -1.63% | 26,447 | 113,376,619 |
| 2025-03-12 | 39 | 45 | 38.77 | 42.9 | +9.47% | 44,858 | 189,516,676 |
| 2025-03-11 | 39.05 | 39.72 | 38.67 | 39.19 | -1.04% | 15,434 | 60,370,702 |
| 2025-03-10 | 41.57 | 42.34 | 39.05 | 39.6 | -0.68% | 21,800 | 87,026,800 |
| 2025-03-07 | 40.84 | 41.58 | 39.44 | 39.87 | -3.93% | 24,076 | 97,005,952 |
| 2025-03-06 | 37 | 41.94 | 37 | 41.5 | +12.25% | 49,012 | 197,213,851 |
| 2025-03-05 | 37.68 | 38.18 | 36.37 | 36.97 | -1.94% | 16,335 | 60,478,697 |
| 2025-03-04 | 35.81 | 37.8 | 35.8 | 37.7 | +4.29% | 20,434 | 75,925,270 |
| 2025-03-03 | 35.7 | 37.01 | 34.9 | 36.15 | +1.97% | 18,284 | 66,281,297 |
| 2025-02-28 | 37.6 | 37.9 | 35.02 | 35.45 | -4.06% | 20,351 | 74,301,425 |
| 2025-02-27 | 37.3 | 38 | 36.46 | 36.95 | -1.47% | 20,644 | 76,492,341 |
| 2025-02-26 | 37.7 | 37.89 | 36.9 | 37.5 | -0.21% | 17,664 | 66,153,658 |
| 2025-02-25 | 36.75 | 38.24 | 36.48 | 37.58 | +0.75% | 23,566 | 87,884,034 |
| 2025-02-24 | 38 | 38.33 | 36.28 | 37.3 | -4.31% | 33,510 | 124,375,211 |
| 2025-02-21 | 36.2 | 39.62 | 35.34 | 38.98 | +8.79% | 52,126 | 195,358,574 |
| 2025-02-20 | 33.3 | 35.96 | 32.75 | 35.83 | +7.37% | 38,696 | 136,651,557 |
| 2025-02-19 | 32.4 | 33.63 | 32.05 | 33.37 | +2.46% | 13,874 | 45,913,289 |
| 2025-02-18 | 34 | 34.5 | 32.5 | 32.57 | -3.44% | 18,802 | 62,767,236 |
| 2025-02-17 | 33.92 | 35.38 | 33.44 | 33.73 | +0.93% | 27,479 | 94,435,566 |
| 2025-02-14 | 32.05 | 33.94 | 32.04 | 33.42 | +3.98% | 22,087 | 73,929,101 |
| 2025-02-13 | 32.96 | 32.96 | 32.01 | 32.14 | -2.49% | 10,703 | 34,712,377 |
| 2025-02-12 | 32.82 | 33.39 | 32.27 | 32.96 | -0.06% | 11,236 | 36,837,661 |
| 2025-02-11 | 32.93 | 33.75 | 32 | 32.98 | +0.24% | 16,958 | 55,717,147 |
| 2025-02-10 | 32.64 | 33.3 | 32.05 | 32.9 | +3.13% | 21,052 | 69,100,579 |
| 2025-02-07 | 31.33 | 31.96 | 30.96 | 31.9 | +2.54% | 13,231 | 41,814,916 |
| 2025-02-06 | 30.45 | 31.23 | 30.04 | 31.11 | +1.7% | 10,593 | 32,580,425 |
| 2025-02-05 | 29.57 | 30.98 | 29.3 | 30.59 | +3.45% | 12,777 | 38,913,520 |
| 2025-01-27 | 29.3 | 30.06 | 29.02 | 29.57 | +0.75% | 6,244 | 18,447,977 |
| 2025-01-24 | 28.74 | 29.45 | 28.52 | 29.35 | +1.95% | 6,763 | 19,658,494 |
| 2025-01-23 | 28.85 | 29.24 | 28.33 | 28.79 | -0.07% | 9,802 | 28,138,207 |
| 2025-01-22 | 29.29 | 29.38 | 28.7 | 28.81 | -2.31% | 4,249 | 12,279,568 |
| 2025-01-21 | 29.6 | 29.72 | 29 | 29.49 | -0.1% | 3,302 | 9,662,804 |
| 2025-01-20 | 29.91 | 29.99 | 29.4 | 29.52 | +0.03% | 5,284 | 15,664,500 |
| 2025-01-17 | 29.6 | 29.89 | 29.21 | 29.51 | -0.27% | 4,080 | 12,074,974 |
| 2025-01-16 | 29.8 | 30.05 | 29.23 | 29.59 | -0.07% | 6,545 | 19,439,531 |
| 2025-01-15 | 30.37 | 30.37 | 29.53 | 29.61 | -2.31% | 7,974 | 23,797,997 |
| 2025-01-14 | 29.36 | 30.48 | 28.96 | 30.31 | +2.75% | 12,769 | 38,155,748 |
| 2025-01-13 | 28.58 | 30.07 | 28.21 | 29.5 | +4.39% | 12,787 | 37,575,779 |
| 2025-01-10 | 28.67 | 28.94 | 28.2 | 28.26 | -1.53% | 7,522 | 21,404,257 |
| 2025-01-09 | 28.42 | 29.3 | 28.28 | 28.7 | -2.05% | 8,021 | 23,187,727 |
| 2025-01-08 | 29.36 | 29.86 | 28.28 | 29.3 | +3.61% | 12,931 | 37,740,468 |
| 2025-01-07 | 27.8 | 28.28 | 27.58 | 28.28 | +1% | 4,757 | 13,290,338 |
| 2025-01-06 | 28.21 | 28.72 | 27.69 | 28 | -0.39% | 7,025 | 19,761,598 |
| 2025-01-03 | 28.7 | 28.95 | 28.01 | 28.11 | -1.3% | 8,012 | 22,834,412 |
| 2025-01-02 | 29.4 | 29.68 | 28.24 | 28.48 | -3.1% | 9,250 | 26,687,700 |
| 2024-12-31 | 30.1 | 30.21 | 29.26 | 29.39 | -2.52% | 11,485 | 33,993,953 |
| 2024-12-30 | 31.02 | 31.15 | 29.93 | 30.15 | -3.43% | 15,790 | 47,873,980 |
| 2024-12-27 | 31 | 31.63 | 30.89 | 31.22 | -0.35% | 12,981 | 40,529,109 |
| 2024-12-26 | 31.06 | 31.69 | 30.65 | 31.33 | -0.19% | 16,823 | 52,367,442 |
| 2024-12-25 | 31.62 | 33.98 | 31.15 | 31.39 | -0.38% | 19,953 | 64,331,814 |
| 2024-12-24 | 31.8 | 32.09 | 31.07 | 31.51 | -0.88% | 13,951 | 43,899,077 |
| 2024-12-23 | 33.68 | 33.89 | 31.7 | 31.79 | -6.25% | 18,852 | 61,291,374 |
| 2024-12-20 | 33.76 | 34.08 | 32.8 | 33.91 | -0.21% | 18,363 | 61,730,763 |
| 2024-12-19 | 35.2 | 35.2 | 33.33 | 33.98 | -4.28% | 28,912 | 98,708,751 |
| 2024-12-18 | 31.7 | 36.58 | 31 | 35.5 | +11.95% | 53,008 | 182,861,003 |
| 2024-12-17 | 33.98 | 34.36 | 31.7 | 31.71 | -5.65% | 17,782 | 57,817,821 |
| 2024-12-16 | 32.6 | 34.62 | 32.6 | 33.61 | +3.42% | 21,595 | 73,031,367 |
| 2024-12-13 | 33.98 | 33.98 | 32.5 | 32.5 | -4.36% | 14,794 | 49,171,539 |
| 2024-12-12 | 34.43 | 35.35 | 33.85 | 33.98 | -1.16% | 19,460 | 67,095,085 |
| 2024-12-11 | 33 | 34.9 | 32.7 | 34.38 | +3.15% | 25,589 | 86,601,930 |
| 2024-12-10 | 34.1 | 34.5 | 33.32 | 33.33 | -1.1% | 33,083 | 111,938,311 |
| 2024-12-09 | 31.58 | 34.4 | 31.58 | 33.7 | +6.34% | 36,018 | 119,343,680 |
| 2024-12-06 | 31.48 | 32.59 | 30.95 | 31.69 | +2.09% | 19,492 | 62,022,453 |
| 2024-12-05 | 30.03 | 31.61 | 30.03 | 31.04 | +1.67% | 11,936 | 37,072,807 |
| 2024-12-04 | 31.22 | 31.59 | 30.08 | 30.53 | -2.15% | 10,637 | 32,640,233 |
| 2024-12-03 | 32.01 | 32.39 | 30.93 | 31.2 | -2.86% | 13,345 | 41,878,374 |
| 2024-12-02 | 31.7 | 32.45 | 31.1 | 32.12 | +1.26% | 15,720 | 50,245,274 |
| 2024-11-29 | 31.6 | 32.38 | 30.85 | 31.72 | 0% | 12,040 | 38,040,800 |
| 2024-11-28 | 31.48 | 32.94 | 30.97 | 31.72 | +0.73% | 10,624 | 33,870,099 |
| 2024-11-27 | 30.42 | 31.55 | 30.03 | 31.49 | +1.65% | 11,124 | 34,208,451 |
| 2024-11-26 | 30.14 | 31.76 | 30.01 | 30.98 | +2.28% | 15,656 | 48,587,552 |
| 2024-11-25 | 30.2 | 30.8 | 29.88 | 30.29 | +1.99% | 13,443 | 40,789,611 |
| 2024-11-22 | 32.5 | 32.5 | 29.68 | 29.7 | -7.16% | 21,659 | 66,235,265 |
| 2024-11-21 | 31.35 | 33.86 | 31.15 | 31.99 | +2.7% | 34,098 | 110,504,803 |
| 2024-11-20 | 30.56 | 31.46 | 30.48 | 31.15 | +1.17% | 9,260 | 28,728,503 |
| 2024-11-19 | 30.47 | 30.79 | 29.46 | 30.79 | +2.19% | 12,775 | 38,632,430 |
| 2024-11-18 | 32.42 | 32.62 | 29.8 | 30.13 | -6.89% | 14,279 | 44,224,476 |
| 2024-11-15 | 32.14 | 33.29 | 31.8 | 32.36 | +0.72% | 16,518 | 53,971,917 |
| 2024-11-14 | 33.82 | 34.99 | 32.02 | 32.13 | -2.99% | 18,663 | 62,120,888 |
| 2024-11-13 | 33.46 | 34.16 | 32 | 33.12 | -1.98% | 20,786 | 68,230,739 |
| 2024-11-12 | 35.25 | 35.34 | 33.1 | 33.79 | -5.4% | 28,528 | 98,203,845 |
| 2024-11-11 | 31 | 35.99 | 30.97 | 35.72 | +15.26% | 40,183 | 133,782,782 |
| 2024-11-08 | 30.58 | 31.67 | 30.45 | 30.99 | +1.87% | 20,362 | 63,306,673 |
| 2024-11-07 | 29.7 | 30.99 | 29.7 | 30.42 | +2.46% | 18,227 | 55,405,641 |
| 2024-11-06 | 29.35 | 30.2 | 29.06 | 29.69 | +0.71% | 15,499 | 46,021,751 |
| 2024-11-05 | 28.84 | 29.77 | 28.4 | 29.48 | +2.25% | 13,022 | 38,121,700 |
| 2024-11-04 | 27.38 | 29.36 | 27 | 28.83 | +5.68% | 14,642 | 41,882,535 |
| 2024-11-01 | 28.21 | 28.72 | 27.25 | 27.28 | -4.52% | 9,302 | 25,946,416 |
| 2024-10-31 | 27.94 | 28.95 | 27.28 | 28.57 | +2.04% | 11,605 | 33,095,346 |
| 2024-10-30 | 28.54 | 29.68 | 27.52 | 28 | -3.78% | 13,378 | 37,751,220 |
| 2024-10-29 | 29.69 | 30.6 | 28.94 | 29.1 | +0.41% | 20,782 | 62,091,977 |
| 2024-10-28 | 28.57 | 29 | 28.31 | 28.98 | +0.1% | 11,964 | 34,289,066 |
| 2024-10-25 | 28.9 | 29.3 | 28.41 | 28.95 | +0.42% | 10,859 | 31,299,565 |
| 2024-10-24 | 28.03 | 29.32 | 28.03 | 28.83 | +2.05% | 17,283 | 49,669,984 |
| 2024-10-23 | 27.99 | 28.64 | 27.74 | 28.25 | +1.11% | 13,690 | 38,556,281 |
| 2024-10-22 | 27.46 | 28.26 | 26.86 | 27.94 | +1.86% | 17,109 | 47,170,958 |
| 2024-10-21 | 27.27 | 28.43 | 26.95 | 27.43 | +0.59% | 17,122 | 47,159,317 |
| 2024-10-18 | 26 | 27.8 | 26 | 27.27 | +3.81% | 16,982 | 45,882,124 |
| 2024-10-17 | 26.9 | 27.28 | 26.23 | 26.27 | -2.52% | 11,326 | 30,334,744 |
| 2024-10-16 | 26.66 | 27.51 | 26.36 | 26.95 | +0.04% | 11,760 | 31,673,546 |
| 2024-10-15 | 27.4 | 27.95 | 26.92 | 26.94 | -1.79% | 11,269 | 30,884,014 |
| 2024-10-14 | 27.36 | 27.59 | 26.49 | 27.43 | -0.11% | 14,489 | 39,250,706 |
| 2024-10-11 | 27.69 | 28.02 | 26.81 | 27.46 | -2.45% | 14,860 | 40,704,150 |
| 2024-10-10 | 28.39 | 29.67 | 27.84 | 28.15 | -1.81% | 19,756 | 56,325,831 |
| 2024-10-09 | 32.6 | 32.6 | 28.67 | 28.67 | -13.09% | 25,885 | 78,237,175 |
| 2024-10-08 | 35 | 35.58 | 30.05 | 32.99 | +10.15% | 38,744 | 126,728,707 |
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：