股票概览
37.18
-11.9%
-5.02
41.78
开盘价
41.96
最高价
34.77
最低价
481,287
成交量
数据更新至: 2025-03-25
技术指标
40.82
MA5 (5日均线)
43.11
MA10 (10日均线)
39.35
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 | 41.78 | 41.96 | 34.77 | 37.18 | -11.9% | 481,287 | 1,844,981,613 |
| 2025-03-24 | 41.15 | 42.46 | 39.75 | 42.2 | +2.55% | 412,574 | 1,701,649,309 |
| 2025-03-21 | 41.69 | 42.84 | 40.48 | 41.15 | +1.5% | 448,041 | 1,866,749,969 |
| 2025-03-20 | 42.68 | 44.39 | 40.45 | 40.54 | -5.76% | 495,617 | 2,100,994,143 |
| 2025-03-19 | 42.84 | 43.95 | 41.05 | 43.02 | -2.21% | 473,691 | 2,015,603,976 |
| 2025-03-18 | 42.95 | 44 | 41.75 | 43.99 | +3.51% | 561,808 | 2,410,473,330 |
| 2025-03-17 | 45.55 | 46.61 | 41.3 | 42.5 | -5.56% | 629,913 | 2,743,886,483 |
| 2025-03-14 | 45.87 | 46.47 | 42.51 | 45 | -7.79% | 567,383 | 2,541,643,271 |
| 2025-03-13 | 46 | 49.1 | 44.79 | 48.8 | +4.5% | 637,839 | 2,991,932,944 |
| 2025-03-12 | 41.9 | 50.36 | 41.9 | 46.7 | +11.27% | 688,807 | 3,269,451,166 |
| 2025-03-11 | 37.97 | 42.44 | 37.97 | 41.97 | +7.84% | 449,859 | 1,819,562,583 |
| 2025-03-10 | 37.01 | 39.2 | 36.23 | 38.92 | +3.1% | 337,144 | 1,277,030,462 |
| 2025-03-07 | 37.7 | 39 | 36.1 | 37.75 | -4.43% | 448,016 | 1,681,019,373 |
| 2025-03-06 | 34.78 | 40.13 | 33.88 | 39.5 | +18.12% | 564,908 | 2,112,174,095 |
| 2025-03-05 | 32.32 | 33.88 | 31.3 | 33.44 | +7.49% | 428,724 | 1,406,069,305 |
| 2025-03-04 | 29 | 31.63 | 28.14 | 31.11 | +3.73% | 427,936 | 1,287,773,505 |
| 2025-03-03 | 32.5 | 33.61 | 29.51 | 29.99 | -11.01% | 478,874 | 1,503,030,588 |
| 2025-02-28 | 34.22 | 35.55 | 32.73 | 33.7 | -0.5% | 469,973 | 1,613,642,601 |
| 2025-02-27 | 34.52 | 35.9 | 31.8 | 33.87 | -5.15% | 458,401 | 1,552,473,221 |
| 2025-02-26 | 35 | 37.35 | 33 | 35.71 | +0.45% | 513,104 | 1,784,091,876 |
| 2025-02-25 | 31.1 | 37.73 | 31.1 | 35.55 | +7.76% | 661,209 | 2,252,601,705 |
| 2025-02-24 | 31 | 34.48 | 30.01 | 32.99 | +14.15% | 635,812 | 2,053,818,435 |
| 2025-02-21 | 26.03 | 28.9 | 25.6 | 28.9 | +20.02% | 484,004 | 1,359,676,171 |
| 2025-02-20 | 24 | 25.35 | 23.74 | 24.08 | +3.88% | 525,930 | 1,288,942,469 |
| 2025-02-19 | 23 | 24.57 | 22.61 | 23.18 | +4.7% | 543,034 | 1,264,154,968 |
| 2025-02-18 | 23.39 | 23.68 | 21.48 | 22.14 | -6.62% | 542,835 | 1,212,896,025 |
| 2025-02-17 | 21.48 | 25.2 | 20.53 | 23.71 | +12.05% | 671,665 | 1,485,080,715 |
| 2025-02-14 | 17.71 | 21.16 | 16.86 | 21.16 | +20.02% | 598,574 | 1,140,154,085 |
| 2025-02-13 | 18.82 | 18.98 | 17.51 | 17.63 | -5.82% | 404,602 | 728,703,018 |
| 2025-02-12 | 17 | 19.49 | 16.6 | 18.72 | +14.85% | 527,962 | 950,485,439 |
| 2025-02-11 | 16.55 | 17.01 | 16.23 | 16.3 | -1.15% | 351,053 | 583,013,212 |
| 2025-02-10 | 16.18 | 16.57 | 15.8 | 16.49 | +0.92% | 327,587 | 531,303,391 |
| 2025-02-07 | 14.8 | 17.24 | 14.8 | 16.34 | +9.81% | 618,492 | 989,784,557 |
| 2025-02-06 | 14.89 | 14.93 | 14.27 | 14.88 | +2.9% | 394,248 | 579,319,025 |
| 2025-02-05 | 15.5 | 15.89 | 14.03 | 14.46 | -12.79% | 486,321 | 708,918,066 |
| 2025-01-27 | 16.67 | 16.99 | 15.53 | 16.58 | -4.66% | 487,458 | 790,315,911 |
| 2025-01-24 | 16.48 | 18.25 | 16.18 | 17.39 | +6.82% | 712,854 | 1,225,540,696 |
| 2025-01-23 | 17.31 | 18.85 | 16 | 16.28 | -6.86% | 720,596 | 1,232,388,199 |
| 2025-01-22 | 17.6 | 18.3 | 16.89 | 17.48 | -2.02% | 618,646 | 1,084,715,703 |
| 2025-01-21 | 17.92 | 18.48 | 16.67 | 17.84 | +0.22% | 815,628 | 1,417,057,499 |
| 2025-01-20 | 16 | 18.07 | 15.51 | 17.8 | +18.19% | 908,449 | 1,537,362,155 |
| 2025-01-17 | 12.47 | 15.06 | 12.47 | 15.06 | +20% | 749,694 | 1,036,317,303 |
| 2025-01-16 | 12.74 | 13.15 | 12.25 | 12.55 | -1.18% | 254,164 | 321,771,046 |
| 2025-01-15 | 13.35 | 13.65 | 12.58 | 12.7 | -5.44% | 283,528 | 372,543,390 |
| 2025-01-14 | 12.77 | 13.58 | 12.53 | 13.43 | +7.35% | 288,258 | 376,517,822 |
| 2025-01-13 | 12.81 | 12.99 | 12.02 | 12.51 | -4.28% | 270,286 | 334,361,846 |
| 2025-01-10 | 13.4 | 14.26 | 13.06 | 13.07 | -5.01% | 315,494 | 430,129,673 |
| 2025-01-09 | 13.88 | 14.8 | 13.5 | 13.76 | -3.84% | 393,919 | 551,812,347 |
| 2025-01-08 | 14.46 | 14.88 | 13.64 | 14.31 | -4.73% | 517,978 | 740,294,304 |
| 2025-01-07 | 13.49 | 15.1 | 13.12 | 15.02 | +10.36% | 521,412 | 746,678,631 |
| 2025-01-06 | 12.68 | 13.66 | 12.05 | 13.61 | +4.85% | 433,483 | 567,971,293 |
| 2025-01-03 | 14.18 | 14.38 | 12.7 | 12.98 | -8.27% | 511,624 | 674,662,907 |
| 2025-01-02 | 14.5 | 15.16 | 13.55 | 14.15 | -10.61% | 593,772 | 856,055,906 |
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：