股票概览
36.73
+0.88%
+0.32
36.6
开盘价
36.86
最高价
36.02
最低价
3,177
成交量
数据更新至: 2025-03-25
技术指标
37.23
MA5 (5日均线)
37.94
MA10 (10日均线)
38.61
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 | 36.6 | 36.86 | 36.02 | 36.73 | +0.88% | 3,177 | 11,566,636 |
| 2025-03-24 | 37.01 | 37.21 | 35.71 | 36.41 | -1.67% | 6,094 | 22,175,329 |
| 2025-03-21 | 37.74 | 38.38 | 36.84 | 37.03 | -1.88% | 8,491 | 31,820,412 |
| 2025-03-20 | 38.12 | 38.12 | 37.7 | 37.74 | -1.26% | 7,038 | 26,637,241 |
| 2025-03-19 | 38.77 | 39.34 | 38.07 | 38.22 | -2.35% | 10,121 | 38,842,951 |
| 2025-03-18 | 38.48 | 40.18 | 38.48 | 39.14 | +2.81% | 16,059 | 63,291,989 |
| 2025-03-17 | 39 | 39.03 | 38.06 | 38.07 | -1.88% | 7,097 | 27,259,516 |
| 2025-03-14 | 38.4 | 38.89 | 37.88 | 38.8 | +1.54% | 7,210 | 27,790,316 |
| 2025-03-13 | 38.99 | 38.99 | 37.52 | 38.21 | -2.18% | 8,879 | 33,798,377 |
| 2025-03-12 | 39.28 | 39.45 | 38.81 | 39.06 | -0.05% | 8,528 | 33,365,947 |
| 2025-03-11 | 39 | 39.24 | 38.45 | 39.08 | -0.56% | 9,362 | 36,369,232 |
| 2025-03-10 | 39.98 | 40.67 | 39 | 39.3 | -1.5% | 10,492 | 41,433,755 |
| 2025-03-07 | 40.28 | 41.4 | 39.56 | 39.9 | -1.12% | 12,200 | 49,191,400 |
| 2025-03-06 | 38.49 | 40.65 | 38.09 | 40.35 | +5.32% | 18,812 | 75,181,071 |
| 2025-03-05 | 38.11 | 38.81 | 37.66 | 38.31 | +0.52% | 10,852 | 41,468,132 |
| 2025-03-04 | 36.99 | 38.39 | 36.6 | 38.11 | +1.22% | 12,108 | 45,869,656 |
| 2025-03-03 | 37.21 | 38.3 | 35.7 | 37.65 | -0.87% | 20,453 | 75,975,070 |
| 2025-02-28 | 40.6 | 41.15 | 37.65 | 37.98 | -8.42% | 22,886 | 89,417,320 |
| 2025-02-27 | 40.7 | 41.74 | 39.55 | 41.47 | +2.24% | 17,269 | 70,252,988 |
| 2025-02-26 | 40.45 | 41 | 39.87 | 40.56 | +0.4% | 10,542 | 42,622,594 |
| 2025-02-25 | 40.02 | 41.26 | 39.7 | 40.4 | -0.2% | 13,213 | 53,577,245 |
| 2025-02-24 | 40.8 | 41.18 | 39.82 | 40.48 | -2.67% | 17,498 | 70,584,063 |
| 2025-02-21 | 39.9 | 43.16 | 39.27 | 41.59 | +3.98% | 33,376 | 137,794,407 |
| 2025-02-20 | 37.5 | 40.47 | 37.36 | 40 | +7.07% | 30,778 | 121,019,258 |
| 2025-02-19 | 37.03 | 37.85 | 36.87 | 37.36 | +0.43% | 10,107 | 37,875,968 |
| 2025-02-18 | 38.36 | 38.47 | 36.99 | 37.2 | -3.02% | 10,939 | 41,320,167 |
| 2025-02-17 | 38.04 | 39.62 | 37.99 | 38.36 | +1.35% | 21,503 | 83,143,394 |
| 2025-02-14 | 35.84 | 37.95 | 35.84 | 37.85 | +6.29% | 22,504 | 83,982,712 |
| 2025-02-13 | 36.47 | 36.6 | 35.3 | 35.61 | -2.6% | 8,039 | 28,886,715 |
| 2025-02-12 | 36.41 | 36.72 | 36.14 | 36.56 | +0.44% | 6,454 | 23,504,345 |
| 2025-02-11 | 37.5 | 37.6 | 36.36 | 36.4 | -2.49% | 11,280 | 41,383,575 |
| 2025-02-10 | 35.24 | 37.49 | 35.14 | 37.33 | +5.9% | 16,928 | 62,221,481 |
| 2025-02-07 | 34.77 | 35.69 | 34.77 | 35.25 | +0.95% | 8,814 | 31,083,420 |
| 2025-02-06 | 33.76 | 34.95 | 33.76 | 34.92 | +2.68% | 7,547 | 26,085,208 |
| 2025-02-05 | 33.76 | 34.42 | 33.3 | 34.01 | +1.28% | 5,425 | 18,432,624 |
| 2025-01-27 | 33.9 | 34.84 | 33.51 | 33.58 | -1.29% | 5,362 | 18,309,931 |
| 2025-01-24 | 33.57 | 34.16 | 33.2 | 34.02 | +1.34% | 5,206 | 17,608,200 |
| 2025-01-23 | 33.85 | 34.87 | 33.57 | 33.57 | 0% | 6,920 | 23,715,601 |
| 2025-01-22 | 33.88 | 34.11 | 33.5 | 33.57 | -1.32% | 4,127 | 13,940,378 |
| 2025-01-21 | 34.55 | 34.76 | 33.8 | 34.02 | -1.45% | 4,991 | 17,000,080 |
| 2025-01-20 | 34.07 | 35.3 | 34.07 | 34.52 | +2.07% | 7,630 | 26,458,026 |
| 2025-01-17 | 33.9 | 34.26 | 33.42 | 33.82 | -0.44% | 4,765 | 16,135,861 |
| 2025-01-16 | 34.68 | 35.19 | 33.8 | 33.97 | -2.05% | 7,385 | 25,365,109 |
| 2025-01-15 | 35.46 | 35.6 | 34.61 | 34.68 | -2.8% | 4,908 | 17,180,223 |
| 2025-01-14 | 33.34 | 35.89 | 33.34 | 35.68 | +7.15% | 12,764 | 44,229,967 |
| 2025-01-13 | 32.5 | 33.49 | 32.31 | 33.3 | +0.73% | 5,699 | 18,877,953 |
| 2025-01-10 | 34.1 | 34.46 | 33.05 | 33.06 | -3.05% | 6,339 | 21,389,272 |
| 2025-01-09 | 33.7 | 34.29 | 33.7 | 34.1 | +0.56% | 5,508 | 18,748,882 |
| 2025-01-08 | 34.05 | 34.64 | 32.92 | 33.91 | -1.02% | 7,483 | 25,284,201 |
| 2025-01-07 | 34.4 | 34.79 | 33.55 | 34.26 | -0.95% | 7,537 | 25,671,421 |
| 2025-01-06 | 33.98 | 34.76 | 32.99 | 34.59 | +2.49% | 13,164 | 44,928,928 |
| 2025-01-03 | 34.98 | 35.37 | 33.5 | 33.75 | -3.52% | 10,598 | 36,599,360 |
| 2025-01-02 | 35.6 | 36.18 | 34.68 | 34.98 | -1.49% | 8,986 | 31,975,103 |
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：