股票概览
39.93
-0.35%
-0.14
40.06
开盘价
40.08
最高价
39.5
最低价
15,681
成交量
数据更新至: 2025-02-21
技术指标
40.08
MA5 (5日均线)
40.24
MA10 (10日均线)
39.80
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-21 | 40.06 | 40.08 | 39.5 | 39.93 | -0.35% | 15,681 | 62,430,412 |
| 2025-02-20 | 40.34 | 40.37 | 39.75 | 40.07 | -0.74% | 17,130 | 68,519,092 |
| 2025-02-19 | 39.51 | 40.38 | 39.3 | 40.37 | +1.59% | 21,806 | 87,217,133 |
| 2025-02-18 | 40.27 | 41.99 | 39.68 | 39.74 | -1.34% | 42,862 | 175,434,087 |
| 2025-02-17 | 40 | 40.71 | 40 | 40.28 | +0.5% | 15,782 | 63,753,172 |
| 2025-02-14 | 40.06 | 40.49 | 39.9 | 40.08 | +0.05% | 19,715 | 79,223,198 |
| 2025-02-13 | 40.8 | 41.12 | 40.06 | 40.06 | -1.38% | 24,920 | 101,007,425 |
| 2025-02-12 | 40.62 | 40.68 | 40.08 | 40.62 | -0.02% | 14,391 | 58,225,772 |
| 2025-02-11 | 40.59 | 41.09 | 40.31 | 40.63 | +0.07% | 20,068 | 81,651,019 |
| 2025-02-10 | 40 | 40.6 | 40 | 40.6 | +1% | 19,224 | 77,606,955 |
| 2025-02-07 | 39.49 | 40.6 | 39.34 | 40.2 | +1.69% | 30,122 | 121,074,299 |
| 2025-02-06 | 38.77 | 39.53 | 38.51 | 39.53 | +1.93% | 17,268 | 67,665,722 |
| 2025-02-05 | 38.6 | 38.81 | 38.46 | 38.78 | +1.23% | 11,109 | 42,977,892 |
| 2025-01-27 | 38.99 | 39.38 | 38.12 | 38.31 | -1.74% | 13,209 | 51,273,595 |
| 2025-01-24 | 39 | 39.3 | 38.72 | 38.99 | -0.18% | 13,634 | 53,141,454 |
| 2025-01-23 | 39.31 | 39.68 | 39.03 | 39.06 | +0.13% | 15,799 | 62,280,593 |
| 2025-01-22 | 39.95 | 39.95 | 38.7 | 39.01 | -2.48% | 15,074 | 59,163,077 |
| 2025-01-21 | 40.38 | 40.38 | 39.45 | 40 | -0.3% | 15,124 | 60,155,974 |
| 2025-01-20 | 39.87 | 40.53 | 39.76 | 40.12 | +1.24% | 20,080 | 80,638,877 |
| 2025-01-17 | 39.54 | 39.93 | 39.31 | 39.63 | -0.58% | 12,764 | 50,606,230 |
| 2025-01-16 | 40 | 40.26 | 39.44 | 39.86 | -0.15% | 19,838 | 79,161,648 |
| 2025-01-15 | 39.72 | 40.47 | 39.49 | 39.92 | -0.37% | 21,614 | 86,057,007 |
| 2025-01-14 | 39.6 | 40.09 | 39.2 | 40.07 | +2.61% | 25,295 | 100,477,798 |
| 2025-01-13 | 38.32 | 39.41 | 38.03 | 39.05 | +1.56% | 18,660 | 72,668,754 |
| 2025-01-10 | 39.85 | 40.05 | 38.43 | 38.45 | -3.51% | 19,576 | 76,829,600 |
| 2025-01-09 | 38.99 | 40.4 | 38.88 | 39.85 | +2% | 27,960 | 111,000,318 |
| 2025-01-08 | 38.68 | 39.29 | 37.84 | 39.07 | +0.98% | 26,133 | 101,152,137 |
| 2025-01-07 | 38.1 | 38.69 | 37.85 | 38.69 | +1.76% | 16,797 | 64,366,070 |
| 2025-01-06 | 38 | 38.72 | 37.37 | 38.02 | -0.24% | 18,697 | 71,264,042 |
| 2025-01-03 | 39.85 | 39.99 | 37.99 | 38.11 | -4.46% | 23,025 | 89,509,372 |
| 2025-01-02 | 41.12 | 41.4 | 39.39 | 39.89 | -2.99% | 22,968 | 92,702,473 |
| 2024-12-31 | 42.77 | 42.96 | 40.66 | 41.12 | -3.86% | 27,265 | 113,274,330 |
| 2024-12-30 | 43.44 | 43.6 | 42.71 | 42.77 | -2.17% | 16,302 | 70,132,277 |
| 2024-12-27 | 43.63 | 44.07 | 43.36 | 43.72 | +0.21% | 16,170 | 70,806,983 |
| 2024-12-26 | 43.12 | 43.8 | 43.1 | 43.63 | +0.76% | 14,735 | 64,164,986 |
| 2024-12-25 | 44.6 | 44.73 | 42.92 | 43.3 | -2.83% | 22,991 | 99,982,600 |
| 2024-12-24 | 43.86 | 44.58 | 43.65 | 44.56 | +1.41% | 20,604 | 90,978,940 |
| 2024-12-23 | 45.3 | 45.89 | 43.88 | 43.94 | -3.32% | 24,609 | 110,220,400 |
| 2024-12-20 | 44.85 | 45.76 | 44.84 | 45.45 | +1.36% | 21,196 | 96,128,239 |
| 2024-12-19 | 45.8 | 45.8 | 44.51 | 44.84 | -3.57% | 27,285 | 122,979,270 |
| 2024-12-18 | 46.6 | 46.97 | 46.28 | 46.5 | -0.53% | 17,620 | 82,044,791 |
| 2024-12-17 | 47.6 | 48.28 | 46.71 | 46.75 | -2.03% | 22,315 | 105,933,314 |
| 2024-12-16 | 47.87 | 48.61 | 47.38 | 47.72 | -0.08% | 23,669 | 113,304,503 |
| 2024-12-13 | 48.44 | 48.88 | 47.75 | 47.76 | -1.85% | 29,994 | 144,743,982 |
| 2024-12-12 | 48.6 | 48.96 | 48.3 | 48.66 | -0.25% | 22,901 | 111,443,141 |
| 2024-12-11 | 48.1 | 48.79 | 47.81 | 48.78 | +0.87% | 23,602 | 114,051,457 |
| 2024-12-10 | 49.57 | 49.77 | 48.36 | 48.36 | -0.58% | 31,487 | 154,128,124 |
| 2024-12-09 | 48.27 | 48.99 | 47.91 | 48.64 | +0.64% | 24,495 | 118,897,909 |
| 2024-12-06 | 48.19 | 48.6 | 47.69 | 48.33 | +0.79% | 24,824 | 119,748,326 |
| 2024-12-05 | 47.72 | 48.23 | 47.22 | 47.95 | +0.4% | 23,232 | 111,003,829 |
| 2024-12-04 | 48.71 | 49.48 | 47.71 | 47.76 | -2.55% | 31,060 | 150,692,991 |
| 2024-12-03 | 48.78 | 49.73 | 48.41 | 49.01 | +0.02% | 34,056 | 166,876,306 |
| 2024-12-02 | 48.33 | 49.57 | 47.9 | 49 | +1.45% | 37,844 | 184,678,517 |
| 2024-11-29 | 48.03 | 48.48 | 47.47 | 48.3 | -0.04% | 36,768 | 176,601,640 |
| 2024-11-28 | 48.62 | 49.35 | 48.18 | 48.32 | -2.03% | 45,583 | 222,261,022 |
| 2024-11-27 | 50.99 | 51.88 | 48.72 | 49.32 | -3.9% | 76,443 | 379,719,511 |
| 2024-11-26 | 46.59 | 51.32 | 46.1 | 51.32 | +10.01% | 68,467 | 345,281,604 |
| 2024-11-25 | 45.94 | 46.68 | 45.83 | 46.65 | +0.76% | 29,033 | 134,325,734 |
| 2024-11-22 | 48.9 | 49.24 | 46.3 | 46.3 | -5.61% | 35,384 | 169,467,036 |
| 2024-11-21 | 49 | 49.3 | 48.56 | 49.05 | +0.35% | 29,667 | 145,130,388 |
| 2024-11-20 | 48.33 | 48.98 | 47.86 | 48.88 | +0.87% | 30,835 | 149,465,246 |
| 2024-11-19 | 47.85 | 48.5 | 47.12 | 48.46 | +1.61% | 31,121 | 148,608,274 |
| 2024-11-18 | 50.5 | 51.08 | 47.1 | 47.69 | -5.94% | 49,539 | 240,663,517 |
| 2024-11-15 | 52.02 | 52.64 | 50.6 | 50.7 | -3.78% | 50,460 | 260,034,013 |
| 2024-11-14 | 55.6 | 55.8 | 52.61 | 52.69 | -4.81% | 76,699 | 414,219,376 |
| 2024-11-13 | 51.72 | 55.99 | 51.34 | 55.35 | +7.02% | 112,294 | 612,091,085 |
| 2024-11-12 | 53.58 | 53.66 | 51.33 | 51.72 | -3.49% | 56,114 | 294,190,077 |
| 2024-11-11 | 52.02 | 53.7 | 51.76 | 53.59 | +2.06% | 42,998 | 227,717,520 |
| 2024-11-08 | 52.26 | 53.69 | 52.26 | 52.51 | +0.79% | 52,947 | 280,381,945 |
| 2024-11-07 | 51.65 | 52.16 | 51.22 | 52.1 | +0.25% | 35,758 | 185,367,532 |
| 2024-11-06 | 52.6 | 53.15 | 51.61 | 51.97 | -1.65% | 54,768 | 287,610,991 |
| 2024-11-05 | 50.42 | 53.19 | 50.42 | 52.84 | +4.43% | 69,740 | 362,734,219 |
| 2024-11-04 | 51.76 | 51.99 | 50 | 50.6 | -3.67% | 57,075 | 288,266,512 |
| 2024-11-01 | 51.5 | 53.5 | 50.53 | 52.53 | +1.41% | 75,561 | 396,642,760 |
| 2024-10-31 | 51.78 | 52.6 | 51.77 | 51.8 | -0.88% | 49,394 | 257,224,921 |
| 2024-10-30 | 53.69 | 53.79 | 51.77 | 52.26 | -3.4% | 64,652 | 340,015,115 |
| 2024-10-29 | 57.1 | 57.39 | 53.98 | 54.1 | -5.65% | 88,381 | 489,367,306 |
| 2024-10-28 | 57.16 | 57.77 | 56.95 | 57.34 | +0.28% | 49,921 | 286,045,290 |
| 2024-10-25 | 56.93 | 57.79 | 56.79 | 57.18 | +0.44% | 60,321 | 345,166,600 |
| 2024-10-24 | 58.55 | 58.57 | 56.77 | 56.93 | -3.43% | 81,478 | 467,063,955 |
| 2024-10-23 | 60.84 | 60.84 | 58.66 | 58.95 | -3.99% | 109,973 | 655,969,610 |
| 2024-10-22 | 62.32 | 63.5 | 61.1 | 61.4 | -1.25% | 102,287 | 634,801,190 |
| 2024-10-21 | 61.66 | 64.5 | 61.03 | 62.18 | -1.24% | 135,124 | 844,661,032 |
| 2024-10-18 | 65 | 66.01 | 62.06 | 62.96 | -8.7% | 198,398 | 1,254,175,202 |
| 2024-10-17 | 83 | 84.88 | 68.61 | 68.96 | -23.72% | 204,381 | 1,540,044,324 |
| 2024-10-16 | 99.06 | 105.51 | 88 | 90.4 | -6.54% | 194,675 | 1,860,496,448 |
| 2024-10-15 | 105 | 115.44 | 92.07 | 96.73 | -12.02% | 188,241 | 1,922,468,289 |
| 2024-10-14 | 101 | 155.9 | 101 | 109.95 | -38.23% | 213,822 | 2,519,941,775 |
| 2024-10-11 | 87.12 | 245 | 87.12 | 178.01 | +1738.95% | 319,155 | 4,708,534,662 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：