股票概览
38.61
+0.65%
+0.25
38.2
开盘价
39
最高价
37.76
最低价
5,555
成交量
数据更新至: 2025-03-25
技术指标
38.88
MA5 (5日均线)
39.71
MA10 (10日均线)
37.61
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 | 38.2 | 39 | 37.76 | 38.61 | +0.65% | 5,555 | 21,285,637 |
| 2025-03-24 | 39.36 | 39.95 | 37.82 | 38.36 | -1.31% | 9,662 | 37,259,129 |
| 2025-03-21 | 38.55 | 39.42 | 38.27 | 38.87 | +0.13% | 10,976 | 42,615,699 |
| 2025-03-20 | 39.8 | 40.65 | 38.51 | 38.82 | -2.36% | 12,458 | 48,728,068 |
| 2025-03-19 | 39.64 | 40.44 | 39.33 | 39.76 | -0.3% | 9,416 | 37,418,031 |
| 2025-03-18 | 40.46 | 40.46 | 38.71 | 39.88 | -1.68% | 23,868 | 94,158,945 |
| 2025-03-17 | 42.44 | 43.12 | 40.11 | 40.56 | -4.11% | 26,046 | 106,705,511 |
| 2025-03-14 | 39.78 | 42.33 | 39.65 | 42.3 | +6.02% | 23,939 | 99,028,444 |
| 2025-03-13 | 39.37 | 40.77 | 39.27 | 39.9 | -0.37% | 14,714 | 58,909,497 |
| 2025-03-12 | 37.15 | 40.78 | 36.7 | 40.05 | +7.72% | 37,757 | 148,296,675 |
| 2025-03-11 | 35.96 | 37.18 | 35.96 | 37.18 | +3.42% | 12,196 | 44,652,639 |
| 2025-03-10 | 35.76 | 36.96 | 35.7 | 35.95 | -0.22% | 9,718 | 35,233,669 |
| 2025-03-07 | 36.86 | 38 | 35.82 | 36.03 | -2.23% | 17,319 | 63,466,601 |
| 2025-03-06 | 36.09 | 36.86 | 35.3 | 36.85 | +2.59% | 20,104 | 72,987,759 |
| 2025-03-05 | 34.7 | 36.15 | 34.44 | 35.92 | +3.82% | 15,515 | 55,343,758 |
| 2025-03-04 | 35.02 | 35.36 | 34.03 | 34.6 | -1.79% | 19,132 | 66,049,156 |
| 2025-03-03 | 34.51 | 35.96 | 34.5 | 35.23 | +2.06% | 19,471 | 68,852,982 |
| 2025-02-28 | 35.2 | 35.2 | 34.16 | 34.52 | -1.99% | 13,971 | 48,470,143 |
| 2025-02-27 | 33.58 | 35.5 | 33.26 | 35.22 | +5.01% | 27,005 | 93,616,864 |
| 2025-02-26 | 32 | 33.59 | 31.97 | 33.54 | +4.45% | 27,949 | 92,771,572 |
| 2025-02-25 | 31.59 | 32.55 | 31.52 | 32.11 | +0.66% | 13,394 | 42,981,213 |
| 2025-02-24 | 31.67 | 32.16 | 31.51 | 31.9 | +0.73% | 12,862 | 40,921,938 |
| 2025-02-21 | 32.49 | 32.66 | 31.51 | 31.67 | -2.58% | 19,313 | 61,493,253 |
| 2025-02-20 | 32.37 | 32.59 | 31.89 | 32.51 | +0.68% | 10,217 | 32,975,840 |
| 2025-02-19 | 32.35 | 32.51 | 31.72 | 32.29 | -0.25% | 15,769 | 50,523,000 |
| 2025-02-18 | 33.17 | 33.49 | 32.33 | 32.37 | -2.44% | 9,682 | 31,860,866 |
| 2025-02-17 | 33.02 | 33.27 | 32.8 | 33.18 | +0.15% | 8,716 | 28,783,927 |
| 2025-02-14 | 33.49 | 33.68 | 32.93 | 33.13 | -0.9% | 10,723 | 35,672,027 |
| 2025-02-13 | 33.75 | 33.97 | 33.33 | 33.43 | -1.24% | 10,861 | 36,473,071 |
| 2025-02-12 | 34.19 | 34.37 | 33.15 | 33.85 | -1.51% | 21,150 | 71,237,691 |
| 2025-02-11 | 34.81 | 35 | 34.17 | 34.37 | -0.66% | 10,003 | 34,440,875 |
| 2025-02-10 | 34.13 | 35.17 | 33.79 | 34.6 | +2.43% | 17,469 | 60,278,342 |
| 2025-02-07 | 33.6 | 34.67 | 33.44 | 33.78 | +0.09% | 19,404 | 66,007,617 |
| 2025-02-06 | 33.97 | 34.55 | 33.39 | 33.75 | -0.85% | 31,842 | 108,378,451 |
| 2025-02-05 | 35.37 | 35.88 | 33.76 | 34.04 | -3.87% | 18,605 | 64,231,002 |
| 2025-01-27 | 35.16 | 36 | 34.84 | 35.41 | +0.71% | 13,092 | 46,394,761 |
| 2025-01-24 | 35.1 | 35.56 | 34.6 | 35.16 | -0.4% | 11,529 | 40,469,025 |
| 2025-01-23 | 36 | 36.37 | 34.84 | 35.3 | -1.4% | 12,917 | 45,607,436 |
| 2025-01-22 | 36.04 | 36.23 | 35.37 | 35.8 | -1.32% | 7,906 | 28,296,784 |
| 2025-01-21 | 36.13 | 36.68 | 35.5 | 36.28 | -0.58% | 15,350 | 55,336,743 |
| 2025-01-20 | 35.66 | 36.64 | 35.27 | 36.49 | +2.33% | 18,571 | 67,217,743 |
| 2025-01-17 | 34.22 | 35.99 | 34.22 | 35.66 | +2.24% | 15,415 | 54,451,542 |
| 2025-01-16 | 34.47 | 36.33 | 34.47 | 34.88 | +0.66% | 16,935 | 59,992,590 |
| 2025-01-15 | 34.8 | 36.25 | 34.4 | 34.65 | -1.14% | 17,359 | 61,004,664 |
| 2025-01-14 | 34.75 | 35.71 | 34.12 | 35.05 | +0.86% | 23,260 | 81,348,313 |
| 2025-01-13 | 33.17 | 35.44 | 33.04 | 34.75 | +2.36% | 29,819 | 103,053,957 |
| 2025-01-10 | 35.06 | 35.61 | 33.86 | 33.95 | -4.1% | 27,358 | 95,164,634 |
| 2025-01-09 | 36.9 | 36.91 | 35.11 | 35.4 | -5.8% | 35,887 | 129,108,582 |
| 2025-01-08 | 36.03 | 38 | 35.1 | 37.58 | +4.94% | 41,942 | 154,645,426 |
| 2025-01-07 | 35.84 | 36 | 34.53 | 35.81 | -0.08% | 27,493 | 97,134,233 |
| 2025-01-06 | 35.06 | 36.37 | 34 | 35.84 | +2.61% | 45,090 | 159,052,326 |
| 2025-01-03 | 32.68 | 35.21 | 32.03 | 34.93 | +6.82% | 50,261 | 171,687,551 |
| 2025-01-02 | 31.7 | 32.91 | 31.53 | 32.7 | +2.96% | 24,427 | 79,201,973 |
| 2024-12-31 | 32.58 | 32.86 | 31.6 | 31.76 | -2.64% | 9,858 | 31,620,375 |
| 2024-12-30 | 31.98 | 33.25 | 31.38 | 32.62 | +1.68% | 23,750 | 77,844,638 |
| 2024-12-27 | 31.25 | 32.26 | 31.01 | 32.08 | +2.66% | 15,408 | 49,311,666 |
| 2024-12-26 | 30.79 | 31.4 | 30.61 | 31.25 | +1.49% | 7,940 | 24,722,595 |
| 2024-12-25 | 31.3 | 31.45 | 30.53 | 30.79 | -2.25% | 17,947 | 55,125,433 |
| 2024-12-24 | 31.38 | 31.53 | 30.49 | 31.5 | +0.7% | 18,762 | 58,083,880 |
| 2024-12-23 | 33 | 33.44 | 31.18 | 31.28 | -5.78% | 27,700 | 88,556,380 |
| 2024-12-20 | 31.37 | 33.36 | 31.09 | 33.2 | +5.4% | 27,030 | 88,005,885 |
| 2024-12-19 | 31.54 | 32.3 | 30.7 | 31.5 | -1.13% | 14,110 | 44,219,302 |
| 2024-12-18 | 31.13 | 32.08 | 30.66 | 31.86 | +1.72% | 11,510 | 36,272,614 |
| 2024-12-17 | 32.32 | 33.17 | 31.05 | 31.32 | -2.94% | 24,538 | 79,302,591 |
| 2024-12-16 | 31.5 | 32.97 | 31.35 | 32.27 | +3% | 22,587 | 73,117,216 |
| 2024-12-13 | 31.83 | 31.83 | 30.98 | 31.33 | -1.91% | 17,160 | 53,810,960 |
| 2024-12-12 | 30.5 | 32.08 | 30.25 | 31.94 | +4.62% | 21,763 | 68,241,627 |
| 2024-12-11 | 30.53 | 30.87 | 30.34 | 30.53 | +0.26% | 8,216 | 25,095,925 |
| 2024-12-10 | 30.9 | 31.48 | 30.34 | 30.45 | +1.2% | 15,237 | 47,133,698 |
| 2024-12-09 | 30.43 | 30.7 | 29.88 | 30.09 | -1.05% | 10,257 | 31,040,593 |
| 2024-12-06 | 30.58 | 30.65 | 30.02 | 30.41 | +0.3% | 9,473 | 28,781,025 |
| 2024-12-05 | 30.31 | 30.67 | 29.97 | 30.32 | +0.03% | 11,543 | 34,908,001 |
| 2024-12-04 | 31.71 | 31.76 | 30.16 | 30.31 | -4.92% | 22,834 | 70,367,624 |
| 2024-12-03 | 32.13 | 33.2 | 31.68 | 31.88 | -0.78% | 20,419 | 66,196,492 |
| 2024-12-02 | 31.8 | 32.58 | 31.8 | 32.13 | +1.39% | 15,616 | 50,274,451 |
| 2024-11-29 | 31.14 | 32.16 | 31 | 31.69 | +1.77% | 22,424 | 71,108,476 |
| 2024-11-28 | 30.99 | 31.37 | 30.51 | 31.14 | +0.48% | 13,977 | 43,280,140 |
| 2024-11-27 | 30.07 | 30.99 | 29.3 | 30.99 | +2.92% | 14,346 | 43,398,702 |
| 2024-11-26 | 31.43 | 31.8 | 29.86 | 30.11 | -4.08% | 29,590 | 90,421,438 |
| 2024-11-25 | 30 | 31.5 | 29.1 | 31.39 | +6.59% | 36,087 | 110,706,764 |
| 2024-11-22 | 30.39 | 31.2 | 29.4 | 29.45 | -3.09% | 15,106 | 45,642,025 |
| 2024-11-21 | 30.05 | 30.8 | 29.92 | 30.39 | +0.66% | 9,353 | 28,346,223 |
| 2024-11-20 | 29.94 | 30.39 | 29.57 | 30.19 | +0.63% | 13,450 | 40,362,391 |
| 2024-11-19 | 28.97 | 30.5 | 28.97 | 30 | +4.13% | 25,024 | 74,912,814 |
| 2024-11-18 | 30.05 | 30.58 | 28.71 | 28.81 | -4.19% | 25,781 | 75,672,122 |
| 2024-11-15 | 29.7 | 31.18 | 29.7 | 30.07 | +0.23% | 21,719 | 66,249,972 |
| 2024-11-14 | 29.96 | 31.08 | 29.7 | 30 | +0.13% | 19,925 | 60,265,244 |
| 2024-11-13 | 29.44 | 30.09 | 29.1 | 29.96 | +1.73% | 17,685 | 52,460,791 |
| 2024-11-12 | 29.61 | 30.14 | 29.14 | 29.45 | -0.61% | 17,776 | 52,813,434 |
| 2024-11-11 | 30.34 | 30.34 | 29.09 | 29.63 | -2.34% | 32,776 | 96,916,198 |
| 2024-11-08 | 31.24 | 31.68 | 30 | 30.34 | -2.88% | 21,360 | 65,500,681 |
| 2024-11-07 | 30.61 | 31.9 | 30.46 | 31.24 | +0.97% | 17,419 | 54,567,603 |
| 2024-11-06 | 31.4 | 32.68 | 30.74 | 30.94 | -2.4% | 25,051 | 78,848,181 |
| 2024-11-05 | 29.74 | 32.19 | 29.61 | 31.7 | +5.63% | 36,367 | 114,148,759 |
| 2024-11-04 | 29.15 | 30.11 | 29.06 | 30.01 | +2.18% | 18,999 | 56,224,497 |
| 2024-11-01 | 29.55 | 30.86 | 29.14 | 29.37 | -1.64% | 29,237 | 87,464,620 |
| 2024-10-31 | 30.78 | 30.86 | 29.75 | 29.86 | -2.93% | 24,760 | 74,196,911 |
| 2024-10-30 | 29.24 | 31.2 | 29.11 | 30.76 | +4.02% | 48,262 | 146,911,947 |
| 2024-10-29 | 28.93 | 30.1 | 28.49 | 29.57 | +2.5% | 44,687 | 131,220,636 |
| 2024-10-28 | 27.96 | 28.98 | 27.87 | 28.85 | +3.26% | 27,404 | 78,353,167 |
| 2024-10-25 | 27.93 | 28.28 | 27.23 | 27.94 | -0.46% | 24,661 | 68,108,082 |
| 2024-10-24 | 27.49 | 28.4 | 27.15 | 28.07 | +1.92% | 26,264 | 73,392,991 |
| 2024-10-23 | 28 | 28.44 | 27.45 | 27.54 | -1.4% | 20,550 | 57,237,315 |
| 2024-10-22 | 27.09 | 28.18 | 26.88 | 27.93 | +3.02% | 26,561 | 73,487,904 |
| 2024-10-21 | 26.66 | 27.25 | 26.48 | 27.11 | +1.92% | 24,314 | 65,452,748 |
| 2024-10-18 | 26.1 | 27.07 | 26 | 26.6 | +1.64% | 24,395 | 64,591,957 |
| 2024-10-17 | 26.97 | 27.15 | 26.15 | 26.17 | -2.97% | 20,549 | 54,666,232 |
| 2024-10-16 | 26.27 | 27.57 | 26.2 | 26.97 | +2.12% | 23,686 | 63,946,626 |
| 2024-10-15 | 26.58 | 26.98 | 26.26 | 26.41 | -1.42% | 19,894 | 52,883,143 |
| 2024-10-14 | 25.69 | 27 | 25.46 | 26.79 | +6.02% | 32,203 | 85,078,111 |
| 2024-10-11 | 25.87 | 26.69 | 25.03 | 25.27 | -2.92% | 18,221 | 46,981,298 |
| 2024-10-10 | 25.85 | 26.55 | 25.31 | 26.03 | +0.85% | 23,474 | 61,209,785 |
| 2024-10-09 | 27.15 | 27.57 | 25.8 | 25.81 | -8.25% | 36,486 | 97,323,202 |
| 2024-10-08 | 29.6 | 29.6 | 27 | 28.13 | +4.22% | 56,763 | 159,182,232 |
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：