股票概览
39.55
+3.7%
+1.41
38.15
开盘价
39.98
最高价
38.14
最低价
175,641
成交量
数据更新至: 2025-03-25
技术指标
38.50
MA5 (5日均线)
38.63
MA10 (10日均线)
39.14
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 | 38.15 | 39.98 | 38.14 | 39.55 | +3.7% | 175,641 | 694,148,190 |
| 2025-03-24 | 37.94 | 38.45 | 37.75 | 38.14 | +0.45% | 95,629 | 364,405,963 |
| 2025-03-21 | 38.41 | 39.09 | 37.85 | 37.97 | -1.15% | 110,056 | 423,363,385 |
| 2025-03-20 | 38.49 | 38.75 | 38.2 | 38.41 | -0.03% | 56,320 | 217,074,170 |
| 2025-03-19 | 39.03 | 39.25 | 38.18 | 38.42 | -1.51% | 110,094 | 423,893,862 |
| 2025-03-18 | 38.62 | 39.28 | 38.54 | 39.01 | +0.98% | 92,142 | 359,094,118 |
| 2025-03-17 | 39.24 | 39.48 | 38.42 | 38.63 | -1.08% | 108,417 | 418,577,133 |
| 2025-03-14 | 38.5 | 39.5 | 38.5 | 39.05 | +1.43% | 126,985 | 496,631,232 |
| 2025-03-13 | 38.61 | 38.82 | 37.9 | 38.5 | -0.26% | 92,756 | 356,304,104 |
| 2025-03-12 | 39.2 | 39.36 | 38.46 | 38.6 | -1.53% | 118,140 | 457,679,133 |
| 2025-03-11 | 39.1 | 39.44 | 38.73 | 39.2 | -0.38% | 81,975 | 320,376,905 |
| 2025-03-10 | 39.92 | 40.07 | 38.91 | 39.35 | -2.36% | 145,859 | 573,489,350 |
| 2025-03-07 | 40.2 | 41.35 | 39.95 | 40.3 | +0.07% | 136,369 | 554,161,489 |
| 2025-03-06 | 39.9 | 40.88 | 39.86 | 40.27 | +0.98% | 135,838 | 547,938,551 |
| 2025-03-05 | 39.59 | 40.46 | 39.43 | 39.88 | +0.78% | 121,732 | 486,713,654 |
| 2025-03-04 | 39.88 | 40.29 | 39.41 | 39.57 | -1.32% | 129,282 | 512,028,067 |
| 2025-03-03 | 39.26 | 41.13 | 38.87 | 40.1 | +3.08% | 206,398 | 829,602,648 |
| 2025-02-28 | 40.6 | 40.6 | 38.78 | 38.9 | -4.19% | 179,382 | 710,139,613 |
| 2025-02-27 | 38.99 | 41 | 38.99 | 40.6 | +5.7% | 285,276 | 1,139,714,163 |
| 2025-02-26 | 38.66 | 39.13 | 38.14 | 38.41 | -0.41% | 120,148 | 462,229,597 |
| 2025-02-25 | 39.39 | 40 | 38.3 | 38.57 | -3.74% | 183,810 | 715,742,592 |
| 2025-02-24 | 39.31 | 40.3 | 39 | 40.07 | +1.06% | 206,431 | 822,433,325 |
| 2025-02-21 | 39.14 | 39.79 | 38.55 | 39.65 | +1.98% | 160,562 | 631,493,297 |
| 2025-02-20 | 37.86 | 39.06 | 37.66 | 38.88 | +3.02% | 130,758 | 504,417,017 |
| 2025-02-19 | 37.44 | 38.14 | 37.12 | 37.74 | +1.34% | 95,031 | 358,910,324 |
| 2025-02-18 | 38.32 | 38.39 | 36.99 | 37.24 | -2.54% | 124,784 | 470,670,864 |
| 2025-02-17 | 38.2 | 38.99 | 37.87 | 38.21 | +0.03% | 131,578 | 504,380,693 |
| 2025-02-14 | 38.59 | 38.75 | 37.88 | 38.2 | -1.27% | 101,326 | 387,928,596 |
| 2025-02-13 | 39.19 | 39.7 | 38.68 | 38.69 | -1.58% | 124,658 | 488,050,956 |
| 2025-02-12 | 38.35 | 39.43 | 38.23 | 39.31 | +2.42% | 164,444 | 641,803,475 |
| 2025-02-11 | 38.18 | 38.98 | 37.98 | 38.38 | +0.1% | 104,899 | 403,259,218 |
| 2025-02-10 | 37.81 | 38.48 | 37.44 | 38.34 | +1.29% | 130,374 | 496,490,531 |
| 2025-02-07 | 38.6 | 38.86 | 37.47 | 37.85 | -2.37% | 221,898 | 847,521,343 |
| 2025-02-06 | 37.7 | 38.93 | 37.45 | 38.77 | +2.65% | 136,074 | 522,333,033 |
| 2025-02-05 | 38.1 | 38.29 | 37.4 | 37.77 | -0.34% | 95,192 | 360,020,790 |
| 2025-01-27 | 38.8 | 39.04 | 37.88 | 37.9 | -1.92% | 139,079 | 535,403,651 |
| 2025-01-24 | 37.41 | 38.76 | 37.29 | 38.64 | +3.23% | 170,512 | 651,913,175 |
| 2025-01-23 | 38 | 38.11 | 37.3 | 37.43 | -0.9% | 103,372 | 389,439,698 |
| 2025-01-22 | 37.83 | 38.08 | 37.05 | 37.77 | -0.47% | 90,059 | 339,080,821 |
| 2025-01-21 | 37.64 | 38.13 | 37.12 | 37.95 | +1.23% | 114,374 | 431,603,294 |
| 2025-01-20 | 37.94 | 38.21 | 37.37 | 37.49 | -1% | 120,193 | 452,833,632 |
| 2025-01-17 | 36.5 | 38.5 | 36.36 | 37.87 | +4.27% | 171,612 | 646,264,589 |
| 2025-01-16 | 36.98 | 37.23 | 36.21 | 36.32 | -1.49% | 88,395 | 323,376,133 |
| 2025-01-15 | 37 | 37.66 | 36.55 | 36.87 | -0.35% | 118,654 | 440,885,458 |
| 2025-01-14 | 36.47 | 37.46 | 35.65 | 37 | +1.37% | 186,447 | 683,772,054 |
| 2025-01-13 | 37.22 | 37.68 | 36.28 | 36.5 | -2.38% | 83,118 | 306,345,717 |
| 2025-01-10 | 37.5 | 38.06 | 37.39 | 37.39 | -1.06% | 93,140 | 351,950,719 |
| 2025-01-09 | 36.95 | 38.37 | 36.76 | 37.79 | +2.33% | 151,991 | 576,100,024 |
| 2025-01-08 | 36.98 | 37.25 | 36 | 36.93 | -0.22% | 99,261 | 363,912,684 |
| 2025-01-07 | 36.5 | 37.3 | 36.3 | 37.01 | +1.96% | 134,821 | 496,354,049 |
| 2025-01-06 | 36.42 | 36.69 | 35.91 | 36.3 | -0.33% | 124,928 | 453,500,366 |
| 2025-01-03 | 36.96 | 37.25 | 36.31 | 36.42 | -1.65% | 138,420 | 506,958,480 |
| 2025-01-02 | 38.51 | 38.75 | 36.78 | 37.03 | -3.84% | 170,242 | 636,715,497 |
| 2024-12-31 | 39 | 39.35 | 38.33 | 38.51 | -0.98% | 124,640 | 483,139,137 |
| 2024-12-30 | 38.8 | 39.6 | 38.74 | 38.89 | -0.54% | 107,523 | 419,927,541 |
| 2024-12-27 | 39.89 | 40.03 | 39 | 39.1 | -2.13% | 150,764 | 595,811,521 |
| 2024-12-26 | 39.44 | 40.17 | 39.06 | 39.95 | +1.55% | 144,918 | 575,969,415 |
| 2024-12-25 | 39.96 | 40.08 | 39.11 | 39.34 | -1.26% | 133,776 | 528,669,389 |
| 2024-12-24 | 37.85 | 39.99 | 37.79 | 39.84 | +5.73% | 293,918 | 1,151,761,733 |
| 2024-12-23 | 38.88 | 39.12 | 37.6 | 37.68 | -2.96% | 132,486 | 506,072,226 |
| 2024-12-20 | 38.39 | 39.13 | 38.05 | 38.83 | +1.46% | 126,171 | 488,108,796 |
| 2024-12-19 | 37.99 | 38.56 | 37.45 | 38.27 | +0.55% | 102,833 | 392,087,609 |
| 2024-12-18 | 37.54 | 38.4 | 37.19 | 38.06 | +1.98% | 133,905 | 506,995,900 |
| 2024-12-17 | 37.5 | 38.46 | 37.14 | 37.32 | -0.56% | 137,080 | 517,714,226 |
| 2024-12-16 | 38.18 | 38.34 | 37.27 | 37.53 | -1.78% | 133,287 | 502,104,299 |
| 2024-12-13 | 37.92 | 38.6 | 37.45 | 38.21 | +0.45% | 183,922 | 699,583,339 |
| 2024-12-12 | 38.03 | 38.3 | 37.79 | 38.04 | +0.03% | 102,532 | 390,141,471 |
| 2024-12-11 | 37.6 | 38.14 | 37.06 | 38.03 | +0.8% | 127,215 | 480,289,343 |
| 2024-12-10 | 39.03 | 39.14 | 37.56 | 37.73 | -0.61% | 173,572 | 664,148,486 |
| 2024-12-09 | 37.12 | 38.17 | 36.61 | 37.96 | +3.24% | 240,010 | 904,625,442 |
| 2024-12-06 | 35.9 | 36.85 | 35.9 | 36.77 | +1.97% | 130,704 | 478,701,605 |
| 2024-12-05 | 35.77 | 36.32 | 35.67 | 36.06 | +0.03% | 74,317 | 267,479,254 |
| 2024-12-04 | 36.38 | 36.63 | 35.82 | 36.05 | -0.96% | 108,360 | 392,279,636 |
| 2024-12-03 | 36.84 | 36.94 | 36.25 | 36.4 | -1.14% | 107,321 | 390,866,047 |
| 2024-12-02 | 36.63 | 37.1 | 36.5 | 36.82 | +0.74% | 133,854 | 492,979,447 |
| 2024-11-29 | 36.39 | 36.9 | 36.16 | 36.55 | +0.58% | 126,907 | 464,016,231 |
| 2024-11-28 | 36.23 | 36.78 | 35.95 | 36.34 | +0.17% | 100,486 | 365,689,076 |
| 2024-11-27 | 34.64 | 36.28 | 34.11 | 36.28 | +4.28% | 125,185 | 444,333,287 |
| 2024-11-26 | 34.44 | 35.3 | 34.44 | 34.79 | +0.61% | 69,692 | 243,393,580 |
| 2024-11-25 | 35.25 | 35.5 | 34.35 | 34.58 | -1.85% | 141,747 | 492,003,247 |
| 2024-11-22 | 36.4 | 36.89 | 35.22 | 35.23 | -3.37% | 125,876 | 455,116,004 |
| 2024-11-21 | 36.9 | 37.13 | 36.33 | 36.46 | -1.99% | 136,172 | 497,654,186 |
| 2024-11-20 | 36.8 | 37.45 | 36.5 | 37.2 | +0.81% | 185,659 | 686,051,012 |
| 2024-11-19 | 36.18 | 37 | 35.75 | 36.9 | +3.45% | 210,443 | 767,092,092 |
| 2024-11-18 | 37.01 | 38.18 | 35.41 | 35.67 | +0.39% | 286,342 | 1,053,038,174 |
| 2024-11-15 | 36.28 | 36.61 | 35.53 | 35.53 | -2.01% | 140,557 | 508,248,733 |
| 2024-11-14 | 37.11 | 37.29 | 36.18 | 36.26 | -2.26% | 133,319 | 490,678,532 |
| 2024-11-13 | 37.61 | 37.61 | 36.51 | 37.1 | -1.43% | 180,972 | 668,386,550 |
| 2024-11-12 | 38.65 | 38.74 | 37.3 | 37.64 | -1.7% | 270,583 | 1,025,717,824 |
| 2024-11-11 | 37.12 | 38.37 | 36.86 | 38.29 | +2.74% | 295,089 | 1,119,609,214 |
| 2024-11-08 | 38.25 | 38.76 | 37 | 37.27 | -1.97% | 218,429 | 823,697,993 |
| 2024-11-07 | 37.75 | 38.17 | 36.98 | 38.02 | +0.24% | 164,922 | 617,306,057 |
| 2024-11-06 | 37.69 | 38.88 | 37.48 | 37.93 | +0.9% | 222,033 | 847,514,052 |
| 2024-11-05 | 36.3 | 37.75 | 36.2 | 37.59 | +3.33% | 237,663 | 888,191,259 |
| 2024-11-04 | 36.37 | 36.96 | 36.26 | 36.38 | +0.11% | 171,398 | 624,767,208 |
| 2024-11-01 | 36.96 | 36.96 | 36.19 | 36.34 | -2.23% | 175,155 | 639,505,384 |
| 2024-10-31 | 37.05 | 37.55 | 36.74 | 37.17 | -0.64% | 209,331 | 776,911,501 |
| 2024-10-30 | 37.3 | 37.8 | 36.2 | 37.41 | -1.73% | 326,353 | 1,199,899,326 |
| 2024-10-29 | 37.2 | 38.28 | 37.2 | 38.07 | +2.37% | 223,779 | 847,770,505 |
| 2024-10-28 | 37.11 | 37.4 | 36.11 | 37.19 | +0.38% | 140,123 | 516,293,423 |
| 2024-10-25 | 36.58 | 37.39 | 36.42 | 37.05 | +1.98% | 165,284 | 609,137,451 |
| 2024-10-24 | 36.5 | 36.79 | 36.12 | 36.33 | -1.22% | 101,122 | 368,144,560 |
| 2024-10-23 | 36.2 | 37.38 | 36.04 | 36.78 | +1.57% | 164,450 | 604,016,859 |
| 2024-10-22 | 36.7 | 36.93 | 35.92 | 36.21 | -0.19% | 159,045 | 577,679,609 |
| 2024-10-21 | 36.45 | 37.57 | 35.61 | 36.28 | +0.08% | 236,933 | 867,033,856 |
| 2024-10-18 | 34.18 | 37.49 | 34.11 | 36.25 | +5.72% | 250,228 | 893,312,879 |
| 2024-10-17 | 34.63 | 34.86 | 34.21 | 34.29 | -0.46% | 117,540 | 405,138,784 |
| 2024-10-16 | 34.56 | 34.89 | 34.15 | 34.45 | -1.66% | 131,711 | 453,183,467 |
| 2024-10-15 | 36.2 | 36.38 | 35.01 | 35.03 | -2.29% | 170,072 | 607,230,464 |
| 2024-10-14 | 35.24 | 36.15 | 34.44 | 35.85 | +1.73% | 188,996 | 667,711,587 |
| 2024-10-11 | 36.89 | 36.89 | 34.3 | 35.24 | -3.98% | 197,382 | 695,975,229 |
| 2024-10-10 | 37.28 | 37.68 | 35.94 | 36.7 | +0.08% | 245,535 | 907,012,509 |
| 2024-10-09 | 38.88 | 39.77 | 36.51 | 36.67 | -10.39% | 476,933 | 1,822,806,348 |
| 2024-10-08 | 43.5 | 43.88 | 38.2 | 40.92 | +10.3% | 559,610 | 2,282,040,614 |
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：