股票概览
37.06
-1.83%
-0.69
37.62
开盘价
37.89
最高价
36.4
最低价
8,732
成交量
数据更新至: 2025-03-25
技术指标
38.53
MA5 (5日均线)
39.58
MA10 (10日均线)
38.79
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 | 37.62 | 37.89 | 36.4 | 37.06 | -1.83% | 8,732 | 32,317,037 |
| 2025-03-24 | 39.49 | 39.94 | 36.74 | 37.75 | -3.94% | 15,543 | 59,326,822 |
| 2025-03-21 | 39.29 | 40.98 | 38.27 | 39.3 | 0% | 15,369 | 60,865,093 |
| 2025-03-20 | 38.96 | 39.8 | 38.91 | 39.3 | +0.13% | 7,007 | 27,529,987 |
| 2025-03-19 | 40.06 | 40.33 | 38.93 | 39.25 | -2.75% | 13,574 | 53,482,111 |
| 2025-03-18 | 40.67 | 40.88 | 40.06 | 40.36 | -0.44% | 7,597 | 30,667,816 |
| 2025-03-17 | 41.75 | 41.75 | 40 | 40.54 | -1.17% | 10,755 | 43,450,049 |
| 2025-03-14 | 40 | 41.26 | 39.5 | 41.02 | +1.36% | 14,647 | 59,315,684 |
| 2025-03-13 | 40.81 | 41.06 | 39.31 | 40.47 | -0.76% | 17,116 | 68,604,573 |
| 2025-03-12 | 43 | 43 | 40.73 | 40.78 | -3.73% | 21,806 | 90,012,767 |
| 2025-03-11 | 39.45 | 43 | 39.45 | 42.36 | +6.35% | 38,761 | 160,081,176 |
| 2025-03-10 | 38.29 | 40.35 | 37.6 | 39.83 | +3.99% | 30,754 | 121,081,114 |
| 2025-03-07 | 38.3 | 39.87 | 38 | 38.3 | -0.91% | 19,290 | 74,997,661 |
| 2025-03-06 | 37.95 | 39.49 | 37.43 | 38.65 | +1.9% | 24,176 | 93,894,123 |
| 2025-03-05 | 38.03 | 38.11 | 36.53 | 37.93 | -0.37% | 18,736 | 69,670,587 |
| 2025-03-04 | 35.18 | 38.37 | 34.7 | 38.07 | +8.62% | 26,322 | 97,299,416 |
| 2025-03-03 | 34.26 | 36 | 34.26 | 35.05 | +2.49% | 16,231 | 57,439,171 |
| 2025-02-28 | 37.01 | 37.34 | 34.13 | 34.2 | -8.06% | 21,402 | 76,105,969 |
| 2025-02-27 | 38.32 | 38.69 | 36.81 | 37.2 | -2.9% | 14,062 | 52,969,268 |
| 2025-02-26 | 38.19 | 38.83 | 37.91 | 38.31 | +0.03% | 12,882 | 49,361,135 |
| 2025-02-25 | 38.01 | 38.69 | 38.01 | 38.3 | -1.44% | 12,290 | 47,202,353 |
| 2025-02-24 | 39.31 | 39.32 | 37.35 | 38.86 | -0.28% | 19,714 | 75,908,608 |
| 2025-02-21 | 37.3 | 39.15 | 36.66 | 38.97 | +4.23% | 21,211 | 80,413,107 |
| 2025-02-20 | 37.95 | 37.98 | 36.85 | 37.39 | -0.98% | 13,645 | 50,838,445 |
| 2025-02-19 | 36.78 | 37.85 | 36.68 | 37.76 | +2.66% | 11,578 | 43,374,351 |
| 2025-02-18 | 38.5 | 39 | 36.56 | 36.78 | -4.91% | 19,342 | 72,854,890 |
| 2025-02-17 | 39.45 | 40.49 | 38.02 | 38.68 | -2.08% | 27,822 | 108,836,462 |
| 2025-02-14 | 39.89 | 39.98 | 38 | 39.5 | +2.54% | 31,247 | 122,212,638 |
| 2025-02-13 | 39.22 | 39.77 | 37.3 | 38.52 | -2.13% | 22,485 | 85,978,559 |
| 2025-02-12 | 38.65 | 39.47 | 38.12 | 39.36 | +0.1% | 17,137 | 66,516,569 |
| 2025-02-11 | 38 | 39.97 | 37.36 | 39.32 | +2.93% | 22,035 | 85,444,103 |
| 2025-02-10 | 36.63 | 38.46 | 36.62 | 38.2 | +4.51% | 15,200 | 57,249,873 |
| 2025-02-07 | 36.44 | 37.2 | 36.04 | 36.55 | +0.27% | 20,308 | 74,680,678 |
| 2025-02-06 | 35.9 | 36.76 | 35.35 | 36.45 | +1.25% | 16,196 | 58,587,821 |
| 2025-02-05 | 34.8 | 36.45 | 34.45 | 36 | +5.51% | 17,180 | 61,341,907 |
| 2025-01-27 | 35.5 | 35.59 | 33.86 | 34.12 | -3.51% | 14,146 | 48,433,459 |
| 2025-01-24 | 36 | 36.1 | 33.78 | 35.36 | -3.2% | 40,552 | 140,961,828 |
| 2025-01-23 | 32.48 | 36.55 | 32.43 | 36.53 | +12.96% | 39,178 | 135,944,442 |
| 2025-01-22 | 32.6 | 32.64 | 32.05 | 32.34 | -1.04% | 6,915 | 22,343,135 |
| 2025-01-21 | 33.27 | 33.27 | 32.01 | 32.68 | -0.37% | 11,515 | 37,329,942 |
| 2025-01-20 | 32.71 | 33.22 | 32.38 | 32.8 | +0.4% | 9,122 | 29,943,316 |
| 2025-01-17 | 32.69 | 33.01 | 32.03 | 32.67 | -0.4% | 8,770 | 28,541,003 |
| 2025-01-16 | 32.8 | 33.33 | 32.22 | 32.8 | +0.21% | 15,517 | 50,626,434 |
| 2025-01-15 | 33.34 | 33.47 | 32.63 | 32.73 | -1.68% | 6,668 | 21,950,098 |
| 2025-01-14 | 31.73 | 33.49 | 31.73 | 33.29 | +5.88% | 10,411 | 34,029,797 |
| 2025-01-13 | 31 | 31.88 | 29.96 | 31.44 | +1.32% | 5,150 | 16,005,200 |
| 2025-01-10 | 31.8 | 32.91 | 31.02 | 31.03 | -3.36% | 7,268 | 23,180,006 |
| 2025-01-09 | 31.01 | 32.78 | 31.01 | 32.11 | +2.59% | 8,135 | 26,196,521 |
| 2025-01-08 | 31.8 | 32.25 | 30.3 | 31.3 | -2.19% | 8,988 | 28,043,630 |
| 2025-01-07 | 30.4 | 32.16 | 30.4 | 32 | +4.47% | 6,019 | 18,856,892 |
| 2025-01-06 | 31.31 | 31.75 | 30.04 | 30.63 | -3.13% | 9,534 | 29,486,491 |
| 2025-01-03 | 33.8 | 33.88 | 31.56 | 31.62 | -6.09% | 7,505 | 24,424,372 |
| 2025-01-02 | 35.43 | 35.6 | 33.1 | 33.67 | -4.81% | 7,668 | 26,353,092 |
| 2024-12-31 | 36.82 | 36.95 | 35.13 | 35.37 | -3.94% | 13,475 | 48,261,366 |
| 2024-12-30 | 37.33 | 38.27 | 36.53 | 36.82 | -2.77% | 10,562 | 39,113,836 |
| 2024-12-27 | 38 | 38.44 | 37.5 | 37.87 | -0.47% | 5,481 | 20,772,410 |
| 2024-12-26 | 36.83 | 38.49 | 36.83 | 38.05 | +3.31% | 9,194 | 34,999,360 |
| 2024-12-25 | 38.04 | 38.5 | 36.81 | 36.83 | -3.81% | 7,157 | 26,788,221 |
| 2024-12-24 | 39.1 | 39.3 | 36.95 | 38.29 | -0.88% | 13,880 | 52,450,473 |
| 2024-12-23 | 40.28 | 40.6 | 38.55 | 38.63 | -4.12% | 14,529 | 57,122,585 |
| 2024-12-20 | 38.05 | 40.83 | 37.51 | 40.29 | +5.97% | 20,344 | 79,479,750 |
| 2024-12-19 | 37.5 | 38.5 | 37.23 | 38.02 | +0.56% | 9,098 | 34,494,780 |
| 2024-12-18 | 38.21 | 38.3 | 37.22 | 37.81 | -0.58% | 9,366 | 35,455,253 |
| 2024-12-17 | 39.8 | 40.3 | 37.75 | 38.03 | -5.3% | 11,427 | 44,147,776 |
| 2024-12-16 | 40.78 | 40.78 | 38.24 | 40.16 | -1.62% | 18,132 | 71,573,509 |
| 2024-12-13 | 42.1 | 42.1 | 40.39 | 40.82 | -3.86% | 10,068 | 41,368,139 |
| 2024-12-12 | 43.04 | 43.04 | 41.25 | 42.46 | -1.35% | 10,794 | 45,399,324 |
| 2024-12-11 | 43.8 | 44.21 | 42.14 | 43.04 | -2.07% | 13,916 | 59,499,831 |
| 2024-12-10 | 43.21 | 45.25 | 42.8 | 43.95 | +4.64% | 24,293 | 107,098,776 |
| 2024-12-09 | 41.74 | 42.82 | 41.17 | 42 | -0.05% | 15,177 | 63,819,345 |
| 2024-12-06 | 42.8 | 45.88 | 41.8 | 42.02 | +1.84% | 28,615 | 124,545,758 |
| 2024-12-05 | 41.39 | 42.17 | 40.8 | 41.26 | +0.76% | 9,376 | 38,993,212 |
| 2024-12-04 | 40.97 | 41.79 | 40.53 | 40.95 | +0.12% | 15,647 | 64,315,231 |
| 2024-12-03 | 44.74 | 44.74 | 40.7 | 40.9 | -9.03% | 27,490 | 115,817,217 |
| 2024-12-02 | 44.8 | 46.42 | 43.6 | 44.96 | -0.09% | 19,245 | 86,582,310 |
| 2024-11-29 | 44.7 | 45.88 | 43.5 | 45 | +0.67% | 9,565 | 42,649,773 |
| 2024-11-28 | 44.68 | 45.98 | 43.5 | 44.7 | +0.27% | 8,738 | 39,314,013 |
| 2024-11-27 | 42.89 | 45.2 | 41.83 | 44.58 | +2.84% | 10,089 | 43,901,210 |
| 2024-11-26 | 43.4 | 44.89 | 42.83 | 43.35 | -0.3% | 9,544 | 41,716,892 |
| 2024-11-25 | 44 | 44 | 42.08 | 43.48 | -0.37% | 11,181 | 47,802,924 |
| 2024-11-22 | 46.22 | 46.79 | 43.17 | 43.64 | -6.11% | 15,908 | 70,969,895 |
| 2024-11-21 | 45.48 | 47.5 | 43.68 | 46.48 | +1.93% | 17,483 | 80,710,427 |
| 2024-11-20 | 44.55 | 47.31 | 44 | 45.6 | +2.77% | 19,804 | 90,993,196 |
| 2024-11-19 | 44.03 | 44.88 | 42.67 | 44.37 | +2.12% | 10,631 | 46,612,255 |
| 2024-11-18 | 45.02 | 45.58 | 42.45 | 43.45 | -3.96% | 15,252 | 66,861,516 |
| 2024-11-15 | 45.92 | 46.83 | 43.5 | 45.24 | -1.48% | 22,425 | 101,100,379 |
| 2024-11-14 | 47.1 | 49.16 | 45.71 | 45.92 | -3.93% | 14,795 | 70,221,463 |
| 2024-11-13 | 48 | 48.59 | 45.8 | 47.8 | -2.61% | 26,346 | 123,706,710 |
| 2024-11-12 | 51.64 | 51.98 | 45.69 | 49.08 | -4.92% | 44,533 | 213,763,069 |
| 2024-11-11 | 51.65 | 54.4 | 49.5 | 51.62 | +0.04% | 27,916 | 145,222,097 |
| 2024-11-08 | 48 | 54.48 | 47.5 | 51.6 | +5.8% | 34,639 | 179,216,321 |
| 2024-11-07 | 43.6 | 48.8 | 43 | 48.77 | +12.11% | 57,549 | 270,424,866 |
| 2024-11-06 | 40.59 | 47.96 | 39.98 | 43.5 | +8.48% | 43,760 | 190,387,706 |
| 2024-11-05 | 36.44 | 40.65 | 36.44 | 40.1 | +9.8% | 28,796 | 112,369,960 |
| 2024-11-04 | 34.92 | 37.1 | 34.12 | 36.52 | +3.54% | 13,920 | 49,375,707 |
| 2024-11-01 | 37.91 | 39.5 | 35 | 35.27 | -6.15% | 17,882 | 65,958,892 |
| 2024-10-31 | 34.94 | 37.66 | 34.27 | 37.58 | +8.08% | 22,655 | 83,245,818 |
| 2024-10-30 | 34.78 | 35.6 | 33.91 | 34.77 | -0.8% | 7,001 | 24,276,554 |
| 2024-10-29 | 36.9 | 37.04 | 34.7 | 35.05 | -5.37% | 14,115 | 50,446,023 |
| 2024-10-28 | 36.02 | 37.58 | 35.45 | 37.04 | +2.21% | 15,721 | 57,289,518 |
| 2024-10-25 | 37.68 | 37.68 | 35.69 | 36.24 | -3.57% | 26,659 | 96,719,394 |
| 2024-10-24 | 36.51 | 38.6 | 35.35 | 37.58 | +2.96% | 27,876 | 103,843,634 |
| 2024-10-23 | 34.51 | 37.77 | 33.8 | 36.5 | +5.77% | 31,095 | 113,049,409 |
| 2024-10-22 | 34.2 | 34.84 | 33.03 | 34.51 | -0.4% | 19,903 | 67,572,324 |
| 2024-10-21 | 32.97 | 35.79 | 32.97 | 34.65 | +4.65% | 28,066 | 96,101,133 |
| 2024-10-18 | 31.5 | 33.92 | 30.43 | 33.11 | +2.48% | 26,625 | 85,256,218 |
| 2024-10-17 | 35 | 35.55 | 31.97 | 32.31 | +5.24% | 37,339 | 125,120,091 |
| 2024-10-16 | 30.89 | 31.42 | 30.22 | 30.7 | -2.48% | 9,916 | 30,568,714 |
| 2024-10-15 | 31.1 | 33.21 | 30.6 | 31.48 | +1.32% | 21,319 | 68,924,458 |
| 2024-10-14 | 29.8 | 31.33 | 29.07 | 31.07 | +6.22% | 10,589 | 32,146,164 |
| 2024-10-11 | 31.34 | 31.86 | 29.02 | 29.25 | -8.25% | 13,147 | 39,676,711 |
| 2024-10-10 | 32.9 | 33.43 | 31 | 31.88 | +0.06% | 14,713 | 47,437,044 |
| 2024-10-09 | 34.2 | 34.97 | 31.86 | 31.86 | -10.68% | 25,440 | 85,291,638 |
| 2024-10-08 | 37.97 | 37.97 | 32.81 | 35.67 | +12.24% | 34,131 | 119,690,015 |
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：