股票概览
36.91
-0.97%
-0.36
37.44
开盘价
37.44
最高价
36.3
最低价
6,995
成交量
数据更新至: 2025-03-25
技术指标
38.65
MA5 (5日均线)
39.23
MA10 (10日均线)
39.99
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 | 37.44 | 37.44 | 36.3 | 36.91 | -0.97% | 6,995 | 25,774,417 |
| 2025-03-24 | 38.49 | 38.99 | 36.28 | 37.27 | -3.17% | 18,910 | 70,363,775 |
| 2025-03-21 | 39.3 | 39.95 | 38.2 | 38.49 | -3.94% | 11,474 | 44,637,790 |
| 2025-03-20 | 40.32 | 41.22 | 39.57 | 40.07 | -1.04% | 11,740 | 47,299,164 |
| 2025-03-19 | 40.88 | 41.68 | 39.86 | 40.49 | -0.95% | 14,986 | 61,090,109 |
| 2025-03-18 | 39.82 | 41.82 | 39.6 | 40.88 | +2.46% | 17,835 | 72,858,164 |
| 2025-03-17 | 39.65 | 40.17 | 39.41 | 39.9 | +0.76% | 10,236 | 40,740,615 |
| 2025-03-14 | 38.77 | 39.79 | 38.6 | 39.6 | +2.14% | 9,749 | 38,365,206 |
| 2025-03-13 | 40.08 | 40.2 | 38.01 | 38.77 | -2.93% | 16,451 | 63,612,270 |
| 2025-03-12 | 40.8 | 40.87 | 39.94 | 39.94 | -1.87% | 13,189 | 53,186,485 |
| 2025-03-11 | 39.73 | 41.28 | 39.73 | 40.7 | -0.46% | 10,819 | 44,032,069 |
| 2025-03-10 | 41.35 | 41.5 | 40.5 | 40.89 | -1.11% | 12,966 | 52,970,940 |
| 2025-03-07 | 41.75 | 42.47 | 40.62 | 41.35 | -0.05% | 16,504 | 68,662,321 |
| 2025-03-06 | 40.84 | 42.38 | 40.53 | 41.37 | +2.53% | 16,031 | 66,630,660 |
| 2025-03-05 | 40.25 | 40.39 | 39.4 | 40.35 | +0.3% | 11,239 | 44,838,968 |
| 2025-03-04 | 39 | 40.47 | 38.74 | 40.23 | +2.21% | 12,353 | 49,389,077 |
| 2025-03-03 | 39.65 | 40.49 | 38.84 | 39.36 | -0.23% | 16,331 | 64,903,692 |
| 2025-02-28 | 43 | 43 | 39.22 | 39.45 | -6.43% | 21,992 | 89,144,226 |
| 2025-02-27 | 43 | 43.78 | 41 | 42.16 | +1.1% | 27,446 | 116,581,377 |
| 2025-02-26 | 41.8 | 42.8 | 41.28 | 41.7 | +0.9% | 18,768 | 78,725,484 |
| 2025-02-25 | 42.71 | 42.71 | 41.05 | 41.33 | -4.35% | 24,423 | 101,827,755 |
| 2025-02-24 | 43.1 | 44.05 | 42.36 | 43.21 | -2.22% | 24,461 | 105,118,747 |
| 2025-02-21 | 43.12 | 44.55 | 41.98 | 44.19 | +2.51% | 33,092 | 144,895,608 |
| 2025-02-20 | 43.35 | 45.8 | 42.75 | 43.11 | -0.23% | 36,439 | 160,623,379 |
| 2025-02-19 | 41.99 | 44.19 | 41.53 | 43.21 | +4.3% | 36,895 | 158,676,442 |
| 2025-02-18 | 44.83 | 44.83 | 41 | 41.43 | -7.63% | 37,667 | 161,293,011 |
| 2025-02-17 | 39.74 | 44.99 | 39.18 | 44.85 | +12.46% | 45,253 | 193,439,507 |
| 2025-02-14 | 40 | 41.8 | 39.67 | 39.88 | -0.82% | 28,934 | 117,916,863 |
| 2025-02-13 | 41.87 | 41.87 | 40.1 | 40.21 | -3.96% | 30,082 | 122,778,521 |
| 2025-02-12 | 39.65 | 41.98 | 39.42 | 41.87 | +3.9% | 45,239 | 185,593,290 |
| 2025-02-11 | 37.42 | 41.23 | 36.35 | 40.3 | +7.55% | 49,499 | 194,087,822 |
| 2025-02-10 | 37.15 | 37.83 | 36.4 | 37.47 | +0.86% | 29,860 | 110,790,072 |
| 2025-02-07 | 36.78 | 37.19 | 36.01 | 37.15 | +0.95% | 36,250 | 133,048,790 |
| 2025-02-06 | 34.53 | 37.2 | 34.15 | 36.8 | +9% | 37,678 | 135,962,619 |
| 2025-02-05 | 33.68 | 34.15 | 33.28 | 33.76 | +1.23% | 10,567 | 35,653,820 |
| 2025-01-27 | 34.76 | 35.27 | 33.18 | 33.35 | -4.58% | 17,535 | 59,181,123 |
| 2025-01-24 | 34.34 | 35.1 | 34.14 | 34.95 | +0.69% | 13,297 | 46,142,588 |
| 2025-01-23 | 35.32 | 36.43 | 34.68 | 34.71 | -1.45% | 16,628 | 59,213,842 |
| 2025-01-22 | 34.52 | 35.44 | 33.65 | 35.22 | +1.79% | 17,928 | 62,185,918 |
| 2025-01-21 | 36.79 | 36.79 | 34.6 | 34.6 | -5.54% | 21,858 | 77,798,578 |
| 2025-01-20 | 35.78 | 36.66 | 35.3 | 36.63 | +3.89% | 17,649 | 63,616,400 |
| 2025-01-17 | 36.15 | 36.39 | 35.04 | 35.26 | -3.19% | 18,874 | 67,036,661 |
| 2025-01-16 | 37.47 | 37.99 | 35.9 | 36.42 | -2.96% | 23,589 | 86,614,178 |
| 2025-01-15 | 37.65 | 37.9 | 36.71 | 37.53 | -0.98% | 22,637 | 84,321,195 |
| 2025-01-14 | 35.53 | 37.99 | 35.1 | 37.9 | +8.1% | 37,175 | 137,496,081 |
| 2025-01-13 | 34.7 | 36.47 | 34.6 | 35.06 | -0.96% | 19,336 | 69,031,586 |
| 2025-01-10 | 36.3 | 37.44 | 35.38 | 35.4 | -4.74% | 28,557 | 103,563,484 |
| 2025-01-09 | 34.61 | 37.31 | 34.3 | 37.16 | +7.06% | 42,934 | 155,438,328 |
| 2025-01-08 | 35.39 | 35.39 | 33.21 | 34.71 | -2.03% | 26,385 | 91,197,817 |
| 2025-01-07 | 32.5 | 35.43 | 32.17 | 35.43 | +8.35% | 31,070 | 106,942,653 |
| 2025-01-06 | 32.62 | 33.15 | 30.8 | 32.7 | -1.24% | 14,913 | 47,823,967 |
| 2025-01-03 | 32.73 | 34.26 | 31.7 | 33.11 | +1.22% | 20,333 | 67,032,146 |
| 2025-01-02 | 32.28 | 34.3 | 31.31 | 32.71 | +0.37% | 17,842 | 58,645,198 |
| 2024-12-31 | 34.8 | 34.98 | 32.5 | 32.59 | -5.37% | 20,454 | 68,630,150 |
| 2024-12-30 | 36.07 | 36.56 | 34.27 | 34.44 | -3.07% | 20,049 | 70,704,426 |
| 2024-12-27 | 35.6 | 37.15 | 35 | 35.53 | +0.06% | 25,778 | 93,427,976 |
| 2024-12-26 | 34.44 | 36.36 | 34.44 | 35.51 | +1.49% | 23,796 | 84,442,545 |
| 2024-12-25 | 36.88 | 36.88 | 34.84 | 34.99 | -4.58% | 24,028 | 85,261,995 |
| 2024-12-24 | 35.3 | 37.5 | 34.46 | 36.67 | +3.47% | 38,704 | 140,146,148 |
| 2024-12-23 | 34.71 | 37.47 | 33.97 | 35.44 | +1.11% | 53,267 | 192,028,983 |
| 2024-12-20 | 30.18 | 36 | 30.05 | 35.05 | +15.03% | 36,295 | 122,347,420 |
| 2024-12-19 | 30.08 | 30.81 | 29.62 | 30.47 | +0.23% | 6,681 | 20,251,451 |
| 2024-12-18 | 30.3 | 30.77 | 29.58 | 30.4 | +0.3% | 9,840 | 29,844,411 |
| 2024-12-17 | 31.67 | 32 | 30.18 | 30.31 | -4.29% | 13,559 | 41,982,143 |
| 2024-12-16 | 32.63 | 32.63 | 31.41 | 31.67 | -2.07% | 9,929 | 31,752,829 |
| 2024-12-13 | 34.39 | 34.39 | 32.18 | 32.34 | -3.52% | 14,125 | 46,285,331 |
| 2024-12-12 | 35.23 | 35.48 | 33.23 | 33.52 | -3.34% | 25,653 | 87,212,816 |
| 2024-12-11 | 33.71 | 34.7 | 32.76 | 34.68 | +2.18% | 25,133 | 84,461,736 |
| 2024-12-10 | 34.94 | 35.5 | 32.9 | 33.94 | +2.41% | 41,395 | 141,476,059 |
| 2024-12-09 | 31.48 | 33.88 | 31.4 | 33.14 | +5.88% | 34,849 | 114,792,799 |
| 2024-12-06 | 32.16 | 32.23 | 31.07 | 31.3 | -2.67% | 20,940 | 65,780,887 |
| 2024-12-05 | 29.9 | 32.49 | 29.61 | 32.16 | +7.56% | 20,165 | 63,238,924 |
| 2024-12-04 | 30.76 | 30.8 | 29.83 | 29.9 | -2.03% | 6,242 | 18,897,740 |
| 2024-12-03 | 30.77 | 30.8 | 29.85 | 30.52 | -0.49% | 7,983 | 24,277,257 |
| 2024-12-02 | 30.48 | 30.81 | 30.22 | 30.67 | +0.59% | 7,581 | 23,140,691 |
| 2024-11-29 | 29.35 | 30.88 | 29.35 | 30.49 | +1.84% | 9,571 | 29,104,183 |
| 2024-11-28 | 30.77 | 30.77 | 29.88 | 29.94 | -1.93% | 7,742 | 23,346,521 |
| 2024-11-27 | 29.37 | 30.59 | 28.61 | 30.53 | +2.66% | 11,082 | 32,693,806 |
| 2024-11-26 | 29.37 | 30.46 | 29.2 | 29.74 | +1.26% | 10,139 | 30,446,835 |
| 2024-11-25 | 29.01 | 29.37 | 28.5 | 29.37 | +2.51% | 6,716 | 19,423,313 |
| 2024-11-22 | 30.31 | 30.34 | 28.65 | 28.65 | -5.48% | 13,255 | 39,111,028 |
| 2024-11-21 | 30.65 | 31.17 | 30.03 | 30.31 | -0.59% | 10,232 | 31,183,653 |
| 2024-11-20 | 30.51 | 30.81 | 30.03 | 30.49 | -0.03% | 12,711 | 38,612,530 |
| 2024-11-19 | 29.7 | 30.5 | 29.24 | 30.5 | +2.49% | 14,627 | 43,784,335 |
| 2024-11-18 | 30.34 | 31 | 29.05 | 29.76 | -1.91% | 17,830 | 53,266,760 |
| 2024-11-15 | 31.36 | 31.58 | 30.29 | 30.34 | -2.76% | 10,579 | 32,746,833 |
| 2024-11-14 | 32.4 | 32.69 | 31.13 | 31.2 | -3.88% | 11,390 | 36,219,326 |
| 2024-11-13 | 32.6 | 32.72 | 31.39 | 32.46 | -0.58% | 19,972 | 63,909,525 |
| 2024-11-12 | 33.98 | 34.37 | 32.11 | 32.65 | -3.91% | 20,915 | 69,799,188 |
| 2024-11-11 | 32 | 34.25 | 32 | 33.98 | +4.71% | 16,920 | 56,724,457 |
| 2024-11-08 | 32.69 | 33.88 | 32.38 | 32.45 | -0.25% | 16,045 | 53,107,320 |
| 2024-11-07 | 30.6 | 32.57 | 30.44 | 32.53 | +5.79% | 14,425 | 45,741,768 |
| 2024-11-06 | 31.5 | 31.8 | 30.71 | 30.75 | -1.95% | 15,649 | 48,842,590 |
| 2024-11-05 | 30.2 | 31.79 | 30.2 | 31.36 | +4.22% | 13,811 | 43,008,823 |
| 2024-11-04 | 29.23 | 30.2 | 28.86 | 30.09 | +1.31% | 10,842 | 32,384,070 |
| 2024-11-01 | 30.9 | 31.6 | 29.66 | 29.7 | -4.19% | 16,951 | 51,363,238 |
| 2024-10-31 | 30.13 | 31.69 | 30.13 | 31 | +1.71% | 13,303 | 41,460,891 |
| 2024-10-30 | 31.59 | 32.06 | 30.05 | 30.48 | -4.24% | 16,178 | 49,752,987 |
| 2024-10-29 | 32.55 | 32.97 | 31.82 | 31.83 | -2.96% | 13,730 | 44,468,592 |
| 2024-10-28 | 33.65 | 34.09 | 32 | 32.8 | -3.24% | 23,543 | 76,622,628 |
| 2024-10-25 | 32.2 | 35.9 | 31.6 | 33.9 | +7.28% | 21,755 | 73,976,191 |
| 2024-10-24 | 32.84 | 32.95 | 31.49 | 31.6 | -2.8% | 10,018 | 32,214,507 |
| 2024-10-23 | 32.88 | 33.22 | 32.37 | 32.51 | -1.13% | 7,158 | 23,392,798 |
| 2024-10-22 | 33.24 | 33.24 | 32.13 | 32.88 | -0.69% | 7,252 | 23,735,734 |
| 2024-10-21 | 32.49 | 33.96 | 32.32 | 33.11 | +3.79% | 15,681 | 52,172,732 |
| 2024-10-18 | 30.08 | 32.77 | 30 | 31.9 | +4.8% | 11,660 | 36,419,823 |
| 2024-10-17 | 30.84 | 31.33 | 30.25 | 30.44 | -0.65% | 6,021 | 18,577,053 |
| 2024-10-16 | 31.22 | 31.73 | 30.31 | 30.64 | -2.76% | 7,928 | 24,387,453 |
| 2024-10-15 | 32.97 | 33.39 | 31.51 | 31.51 | -4.22% | 9,529 | 30,901,381 |
| 2024-10-14 | 31.68 | 32.98 | 31.4 | 32.9 | +3.65% | 11,409 | 36,915,693 |
| 2024-10-11 | 36.6 | 36.61 | 31.6 | 31.74 | -11.83% | 20,696 | 68,532,877 |
| 2024-10-10 | 35.9 | 37.96 | 35.15 | 36 | +0.28% | 18,055 | 66,167,149 |
| 2024-10-09 | 37.55 | 38 | 34.76 | 35.9 | -6.73% | 31,985 | 116,295,621 |
| 2024-10-08 | 38.95 | 38.95 | 34.33 | 38.49 | +18.58% | 31,068 | 115,141,369 |
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：