股票概览
40.35
-0.07%
-0.03
40.57
开盘价
40.67
最高价
38.9
最低价
25,662
成交量
数据更新至: 2025-03-25
技术指标
40.06
MA5 (5日均线)
41.22
MA10 (10日均线)
38.25
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 | 40.57 | 40.67 | 38.9 | 40.35 | -0.07% | 25,662 | 101,675,346 |
| 2025-03-24 | 38.78 | 40.5 | 38.78 | 40.38 | +3.57% | 55,274 | 220,840,805 |
| 2025-03-21 | 39.3 | 39.68 | 38.5 | 38.99 | -1.17% | 37,045 | 144,917,989 |
| 2025-03-20 | 40.71 | 41.09 | 39.01 | 39.45 | -4.06% | 61,257 | 243,208,580 |
| 2025-03-19 | 40.6 | 41.38 | 39.2 | 41.12 | +0.29% | 64,502 | 259,309,182 |
| 2025-03-18 | 40.97 | 42.02 | 40.32 | 41 | +0.59% | 53,755 | 221,255,043 |
| 2025-03-17 | 40.83 | 41.88 | 40 | 40.76 | -0.59% | 81,782 | 333,794,554 |
| 2025-03-14 | 42.5 | 45.18 | 40.52 | 41 | -3.57% | 105,962 | 450,509,732 |
| 2025-03-13 | 45.8 | 46 | 42 | 42.52 | -8.76% | 90,078 | 395,914,561 |
| 2025-03-12 | 42.42 | 46.6 | 41.03 | 46.6 | +9.85% | 96,644 | 435,740,392 |
| 2025-03-11 | 37.5 | 43 | 37.5 | 42.42 | +8.19% | 72,045 | 293,023,727 |
| 2025-03-10 | 37.4 | 40 | 36.92 | 39.21 | +2.3% | 67,420 | 258,271,755 |
| 2025-03-07 | 36.18 | 39.38 | 36.17 | 38.33 | +4.38% | 88,025 | 336,018,007 |
| 2025-03-06 | 36.05 | 37.1 | 35.46 | 36.72 | -0.84% | 74,525 | 270,509,535 |
| 2025-03-05 | 33.59 | 37.34 | 33.01 | 37.03 | +9.01% | 86,256 | 301,924,601 |
| 2025-03-04 | 33.66 | 34.99 | 33.16 | 33.97 | +1.95% | 89,562 | 302,915,238 |
| 2025-03-03 | 30.5 | 33.32 | 30.5 | 33.32 | +10% | 45,141 | 147,513,744 |
| 2025-02-28 | 31.01 | 31.58 | 30.12 | 30.29 | -3.26% | 28,959 | 88,753,809 |
| 2025-02-27 | 30.3 | 31.46 | 30.12 | 31.31 | +3.37% | 40,671 | 125,678,456 |
| 2025-02-26 | 30.3 | 31.78 | 29.9 | 30.29 | -2.23% | 59,676 | 183,206,128 |
| 2025-02-25 | 31.4 | 32.38 | 30.92 | 30.98 | -3.04% | 43,160 | 135,950,118 |
| 2025-02-24 | 30.32 | 32.45 | 30.1 | 31.95 | +4.31% | 59,982 | 188,800,533 |
| 2025-02-21 | 29.68 | 31.15 | 29.05 | 30.63 | +5.66% | 70,408 | 212,974,240 |
| 2025-02-20 | 29.58 | 29.86 | 28.83 | 28.99 | -2.32% | 40,446 | 117,924,909 |
| 2025-02-19 | 28.94 | 29.93 | 28.73 | 29.68 | +2.66% | 41,061 | 120,560,886 |
| 2025-02-18 | 30.75 | 30.85 | 28.64 | 28.91 | -5.95% | 41,424 | 122,032,262 |
| 2025-02-17 | 31.35 | 31.49 | 30.2 | 30.74 | -0.23% | 38,779 | 118,843,274 |
| 2025-02-14 | 30.96 | 31.2 | 30 | 30.81 | -0.32% | 31,652 | 96,920,339 |
| 2025-02-13 | 31.6 | 31.86 | 30.6 | 30.91 | -2.8% | 34,278 | 107,017,037 |
| 2025-02-12 | 31.95 | 32.68 | 31.2 | 31.8 | -0.44% | 44,543 | 141,370,983 |
| 2025-02-11 | 31.58 | 33.29 | 31.58 | 31.94 | +0.57% | 70,753 | 229,887,170 |
| 2025-02-10 | 31.07 | 32.2 | 30.12 | 31.76 | +4.13% | 97,912 | 306,091,677 |
| 2025-02-07 | 28.53 | 31.3 | 28.45 | 30.5 | +7.21% | 111,588 | 343,007,298 |
| 2025-02-06 | 27.45 | 29 | 27 | 28.45 | +3.12% | 64,492 | 182,906,797 |
| 2025-02-05 | 27.21 | 28 | 26.6 | 27.59 | +1.36% | 55,941 | 152,769,761 |
| 2025-01-27 | 27.65 | 28.37 | 27.04 | 27.22 | -1.16% | 31,391 | 86,729,509 |
| 2025-01-24 | 26.2 | 27.59 | 26.01 | 27.54 | +4.28% | 43,518 | 117,525,861 |
| 2025-01-23 | 27.5 | 27.78 | 26.38 | 26.41 | -3.01% | 43,046 | 116,774,305 |
| 2025-01-22 | 28.63 | 28.63 | 27.23 | 27.23 | -5.84% | 53,931 | 150,021,929 |
| 2025-01-21 | 28.8 | 29.01 | 28.2 | 28.92 | +1.58% | 82,811 | 236,764,349 |
| 2025-01-20 | 27.73 | 28.55 | 27.22 | 28.47 | +2.48% | 67,875 | 190,067,504 |
| 2025-01-17 | 27.5 | 28.5 | 26.56 | 27.78 | +2.32% | 72,472 | 200,675,148 |
| 2025-01-16 | 26.56 | 28.84 | 25.5 | 27.15 | +2.07% | 86,121 | 235,362,864 |
| 2025-01-15 | 26.51 | 27.88 | 26.51 | 26.6 | +2.58% | 72,665 | 196,164,894 |
| 2025-01-14 | 25.47 | 26.26 | 25.01 | 25.93 | +5.62% | 60,730 | 155,832,931 |
| 2025-01-13 | 26 | 26.38 | 24.36 | 24.55 | -8.4% | 85,353 | 215,083,938 |
| 2025-01-10 | 27.49 | 27.87 | 26.68 | 26.8 | -4.15% | 48,400 | 130,794,054 |
| 2025-01-09 | 27.82 | 28.38 | 27.26 | 27.96 | +0.5% | 56,718 | 158,371,578 |
| 2025-01-08 | 26.89 | 28.37 | 26.1 | 27.82 | +2.92% | 73,366 | 200,010,745 |
| 2025-01-07 | 25.77 | 27.03 | 25.68 | 27.03 | +4.28% | 72,434 | 191,267,508 |
| 2025-01-06 | 27.35 | 27.89 | 25.68 | 25.92 | -6.63% | 62,676 | 165,762,651 |
| 2025-01-03 | 27.6 | 28.84 | 25.91 | 27.76 | -0.86% | 82,916 | 225,553,014 |
| 2025-01-02 | 27.12 | 29.49 | 27.12 | 28 | +0.36% | 86,658 | 246,541,605 |
| 2024-12-31 | 29.46 | 29.64 | 27.9 | 27.9 | -10% | 85,099 | 242,861,047 |
| 2024-12-30 | 28.41 | 31.66 | 27.2 | 31 | +7.27% | 113,166 | 319,616,293 |
| 2024-12-27 | 30.6 | 30.83 | 28.58 | 28.9 | -6.26% | 119,159 | 348,885,322 |
| 2024-12-26 | 28.67 | 31.78 | 28.61 | 30.83 | +6.72% | 142,929 | 430,313,784 |
| 2024-12-25 | 27.87 | 29.6 | 27.83 | 28.89 | -2.4% | 112,045 | 320,325,151 |
| 2024-12-24 | 26.55 | 30.15 | 26.55 | 29.6 | +6.13% | 185,742 | 533,490,868 |
| 2024-12-23 | 27.38 | 30.13 | 26.6 | 27.89 | +1.83% | 219,488 | 623,179,688 |
| 2024-12-20 | 26.17 | 27.39 | 26.17 | 27.39 | +10% | 30,878 | 84,149,659 |
| 2024-12-19 | 24.07 | 25.08 | 23.78 | 24.9 | +1.01% | 70,561 | 172,843,619 |
| 2024-12-18 | 25.22 | 25.82 | 24.05 | 24.65 | -1.79% | 71,414 | 176,358,870 |
| 2024-12-17 | 26.95 | 27.31 | 24.8 | 25.1 | -8.53% | 118,221 | 305,493,032 |
| 2024-12-16 | 26.32 | 28.93 | 25.2 | 27.44 | +4.33% | 181,767 | 501,161,750 |
| 2024-12-13 | 23.64 | 26.3 | 23.5 | 26.3 | +10% | 99,859 | 253,946,187 |
| 2024-12-12 | 23.27 | 24.4 | 23.06 | 23.91 | +2.62% | 78,365 | 186,316,157 |
| 2024-12-11 | 22.41 | 23.39 | 22.22 | 23.3 | +3.37% | 73,703 | 169,081,007 |
| 2024-12-10 | 23 | 23.36 | 22.29 | 22.54 | +1.85% | 57,272 | 129,767,141 |
| 2024-12-09 | 22.7 | 22.82 | 21.61 | 22.13 | -2.64% | 64,212 | 141,671,359 |
| 2024-12-06 | 22.6 | 22.88 | 22.11 | 22.73 | +0.58% | 63,077 | 141,885,359 |
| 2024-12-05 | 23.19 | 23.88 | 22.51 | 22.6 | -2.8% | 80,770 | 184,799,896 |
| 2024-12-04 | 22.55 | 23.92 | 22.55 | 23.25 | +2.11% | 114,569 | 267,249,941 |
| 2024-12-03 | 22.8 | 23.3 | 21.78 | 22.77 | -2.36% | 139,719 | 315,793,583 |
| 2024-12-02 | 24.28 | 25.27 | 23.19 | 23.32 | +1.52% | 260,770 | 635,798,546 |
| 2024-11-29 | 20.9 | 22.97 | 20.9 | 22.97 | +10.01% | 39,309 | 88,938,622 |
| 2024-11-28 | 20.8 | 21.98 | 20.43 | 20.88 | +0.19% | 86,664 | 183,869,079 |
| 2024-11-27 | 20.36 | 20.88 | 19.69 | 20.84 | +0.19% | 91,003 | 184,848,606 |
| 2024-11-26 | 19.84 | 21.33 | 19.67 | 20.8 | +4.37% | 117,429 | 243,812,491 |
| 2024-11-25 | 18.89 | 20.05 | 18.61 | 19.93 | +4.51% | 108,398 | 210,779,218 |
| 2024-11-22 | 19.66 | 20.35 | 19.04 | 19.07 | -4.55% | 124,321 | 245,489,410 |
| 2024-11-21 | 20.99 | 21.1 | 19.49 | 19.98 | -5.75% | 138,354 | 276,262,866 |
| 2024-11-20 | 21.07 | 22 | 20.61 | 21.2 | -0.93% | 132,203 | 280,316,560 |
| 2024-11-19 | 21 | 22.19 | 19.99 | 21.4 | -3.65% | 164,512 | 346,384,558 |
| 2024-11-18 | 20.26 | 22.21 | 19.27 | 22.21 | +10% | 173,117 | 364,585,638 |
| 2024-11-15 | 18.75 | 20.8 | 18.75 | 20.19 | +6.04% | 129,448 | 258,520,077 |
| 2024-11-14 | 18.36 | 19.8 | 18.36 | 19.04 | +2.31% | 109,566 | 209,625,831 |
| 2024-11-13 | 18.32 | 19.28 | 17.91 | 18.61 | -0.64% | 145,240 | 269,716,085 |
| 2024-11-12 | 17.29 | 19.03 | 17.16 | 18.73 | +8.27% | 198,263 | 366,347,104 |
| 2024-11-11 | 17.01 | 17.33 | 16.6 | 17.3 | +0.12% | 90,504 | 153,854,351 |
| 2024-11-08 | 17.83 | 18.15 | 17.13 | 17.28 | -2.7% | 143,369 | 251,676,291 |
| 2024-11-07 | 16.27 | 18.21 | 16.27 | 17.76 | +7.31% | 200,181 | 347,451,762 |
| 2024-11-06 | 16.44 | 16.98 | 16.02 | 16.55 | -0.18% | 176,190 | 291,212,174 |
| 2024-11-05 | 16.17 | 17.49 | 16.1 | 16.58 | +4.28% | 263,804 | 442,294,391 |
| 2024-11-04 | 14.71 | 15.9 | 14.71 | 15.9 | +10.03% | 70,862 | 111,595,366 |
| 2024-11-01 | 14.83 | 14.97 | 14.35 | 14.45 | -3.09% | 51,449 | 75,132,530 |
| 2024-10-31 | 14.68 | 15.12 | 14.68 | 14.91 | +2.19% | 55,751 | 83,077,225 |
| 2024-10-30 | 14.64 | 14.82 | 14.26 | 14.59 | -0.34% | 39,479 | 57,379,686 |
| 2024-10-29 | 14.98 | 15.03 | 14.63 | 14.64 | -1.74% | 50,279 | 74,549,850 |
| 2024-10-28 | 14.34 | 14.9 | 14.28 | 14.9 | +4.34% | 54,756 | 80,380,246 |
| 2024-10-25 | 14.18 | 14.42 | 14.12 | 14.28 | +0.63% | 33,872 | 48,407,256 |
| 2024-10-24 | 14.44 | 14.45 | 14.03 | 14.19 | -1.94% | 44,655 | 63,349,514 |
| 2024-10-23 | 14.65 | 14.91 | 14.39 | 14.47 | -1.23% | 59,499 | 87,295,206 |
| 2024-10-22 | 14.41 | 14.8 | 14.35 | 14.65 | +0.83% | 51,983 | 75,781,413 |
| 2024-10-21 | 14.2 | 14.6 | 14.02 | 14.53 | +2.83% | 72,785 | 104,502,491 |
| 2024-10-18 | 14 | 14.33 | 13.7 | 14.13 | +1.15% | 69,862 | 98,001,340 |
| 2024-10-17 | 14.05 | 14.39 | 13.97 | 13.97 | -1.13% | 47,313 | 66,953,145 |
| 2024-10-16 | 14.01 | 14.34 | 13.9 | 14.13 | -2.48% | 78,893 | 111,168,737 |
| 2024-10-15 | 14.22 | 15.36 | 14.05 | 14.49 | +1.9% | 118,472 | 173,663,579 |
| 2024-10-14 | 13.45 | 14.49 | 13.35 | 14.22 | +6.12% | 111,114 | 155,171,844 |
| 2024-10-11 | 13.95 | 13.96 | 13.21 | 13.4 | -6.36% | 79,689 | 108,120,061 |
| 2024-10-10 | 13.56 | 14.5 | 13.3 | 14.31 | +6.32% | 90,586 | 126,131,652 |
| 2024-10-09 | 14.5 | 14.58 | 13.46 | 13.46 | -10.03% | 90,856 | 126,895,847 |
| 2024-10-08 | 15.44 | 15.44 | 13.81 | 14.96 | +6.55% | 114,472 | 168,769,254 |
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：