股票概览
38.99
-0.2%
-0.08
39.28
开盘价
40.62
最高价
38.72
最低价
32,682
成交量
数据更新至: 2025-03-25
技术指标
40.38
MA5 (5日均线)
41.79
MA10 (10日均线)
43.71
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 | 39.28 | 40.62 | 38.72 | 38.99 | -0.2% | 32,682 | 129,934,602 |
| 2025-03-24 | 39.57 | 39.78 | 37.46 | 39.07 | -1.09% | 43,227 | 166,622,647 |
| 2025-03-21 | 41.91 | 42.08 | 39.42 | 39.5 | -7.26% | 62,172 | 249,438,195 |
| 2025-03-20 | 42.5 | 43.42 | 41 | 42.59 | +2.01% | 57,574 | 243,287,402 |
| 2025-03-19 | 41.76 | 42.56 | 41.26 | 41.75 | -1.04% | 40,282 | 168,477,964 |
| 2025-03-18 | 42.01 | 42.8 | 41.64 | 42.19 | +0.02% | 46,582 | 196,254,401 |
| 2025-03-17 | 43.35 | 43.35 | 41.5 | 42.18 | -2.92% | 50,462 | 212,218,404 |
| 2025-03-14 | 41.96 | 44.64 | 41.14 | 43.45 | +3.45% | 58,529 | 250,334,969 |
| 2025-03-13 | 45.72 | 45.75 | 41.29 | 42 | -9.05% | 71,093 | 304,301,260 |
| 2025-03-12 | 44.88 | 47.3 | 43.62 | 46.18 | +5.41% | 97,527 | 447,154,937 |
| 2025-03-11 | 43 | 44.44 | 42.7 | 43.81 | -1.55% | 49,866 | 217,015,956 |
| 2025-03-10 | 45.8 | 46.24 | 44.06 | 44.5 | -2.86% | 51,418 | 229,605,451 |
| 2025-03-07 | 45.2 | 45.81 | 43.98 | 45.81 | +0.33% | 67,337 | 302,407,555 |
| 2025-03-06 | 45.74 | 46.98 | 45 | 45.66 | -0.54% | 79,646 | 366,195,163 |
| 2025-03-05 | 44.5 | 46.49 | 44 | 45.91 | +2.3% | 77,408 | 350,842,226 |
| 2025-03-04 | 43.3 | 45.77 | 43.2 | 44.88 | +2.7% | 80,476 | 359,863,783 |
| 2025-03-03 | 44.13 | 44.5 | 43 | 43.7 | -1% | 56,860 | 248,766,622 |
| 2025-02-28 | 47.29 | 47.66 | 43.66 | 44.14 | -7.98% | 93,817 | 419,223,596 |
| 2025-02-27 | 48 | 49.15 | 46.35 | 47.97 | -3.93% | 122,696 | 583,945,680 |
| 2025-02-26 | 48.08 | 56.07 | 48.06 | 49.93 | -1.42% | 166,078 | 853,010,152 |
| 2025-02-25 | 40.27 | 50.65 | 40.1 | 50.65 | +20% | 134,955 | 628,457,660 |
| 2025-02-24 | 41.03 | 42.75 | 39.4 | 42.21 | +0.96% | 103,924 | 429,031,904 |
| 2025-02-21 | 38 | 44 | 38 | 41.81 | +6.79% | 120,633 | 499,395,819 |
| 2025-02-20 | 39 | 40.5 | 38.41 | 39.15 | +1.69% | 139,454 | 551,160,189 |
| 2025-02-19 | 31.8 | 38.5 | 31.3 | 38.5 | +20.01% | 122,689 | 445,643,896 |
| 2025-02-18 | 31.25 | 33.59 | 30.77 | 32.08 | +2.43% | 57,127 | 183,588,452 |
| 2025-02-17 | 31 | 31.45 | 30.45 | 31.32 | +2.29% | 31,713 | 98,169,720 |
| 2025-02-14 | 31.9 | 32 | 30.46 | 30.62 | -4.31% | 48,208 | 149,492,977 |
| 2025-02-13 | 34.11 | 34.47 | 31.97 | 32 | -6.71% | 63,665 | 208,595,882 |
| 2025-02-12 | 32.17 | 35.26 | 32 | 34.3 | +6.36% | 74,210 | 252,651,734 |
| 2025-02-11 | 31.98 | 32.53 | 31.06 | 32.25 | -0.28% | 59,859 | 191,246,379 |
| 2025-02-10 | 30.62 | 32.58 | 29.86 | 32.34 | +5.79% | 72,307 | 224,564,197 |
| 2025-02-07 | 32.21 | 32.66 | 30.01 | 30.57 | -4.35% | 90,900 | 281,865,864 |
| 2025-02-06 | 29.57 | 32.89 | 29.4 | 31.96 | +8.08% | 72,416 | 229,004,489 |
| 2025-02-05 | 32 | 32 | 28.55 | 29.57 | -5.77% | 69,629 | 205,872,412 |
| 2025-01-27 | 31.8 | 33 | 31.1 | 31.38 | +1.62% | 72,800 | 232,803,766 |
| 2025-01-24 | 30.1 | 31.12 | 29.08 | 30.88 | +2.59% | 55,676 | 167,644,666 |
| 2025-01-23 | 30.16 | 30.86 | 28.83 | 30.1 | +2.1% | 73,023 | 219,425,335 |
| 2025-01-22 | 28.65 | 31.9 | 28.65 | 29.48 | +2.93% | 103,483 | 316,575,708 |
| 2025-01-21 | 27.3 | 28.88 | 27.16 | 28.64 | +5.33% | 52,912 | 149,721,585 |
| 2025-01-20 | 26.89 | 27.33 | 26.87 | 27.19 | +1.12% | 26,697 | 72,217,648 |
| 2025-01-17 | 27.06 | 27.49 | 26.6 | 26.89 | +0.82% | 35,553 | 96,194,319 |
| 2025-01-16 | 26.8 | 27.29 | 26.34 | 26.67 | -0.19% | 20,680 | 55,385,646 |
| 2025-01-15 | 26.85 | 26.99 | 26.4 | 26.72 | -0.74% | 20,241 | 53,970,924 |
| 2025-01-14 | 25.1 | 26.95 | 24.95 | 26.92 | +7.12% | 35,455 | 93,132,814 |
| 2025-01-13 | 25.3 | 25.85 | 24.31 | 25.13 | -1.49% | 23,813 | 59,821,984 |
| 2025-01-10 | 25.79 | 26.5 | 25.4 | 25.51 | -0.97% | 34,048 | 88,230,992 |
| 2025-01-09 | 23.3 | 26.15 | 23.17 | 25.76 | +10.32% | 56,797 | 141,631,611 |
| 2025-01-08 | 23.7 | 23.78 | 22.6 | 23.35 | -1.77% | 19,221 | 44,580,050 |
| 2025-01-07 | 23.46 | 23.78 | 23 | 23.77 | +2.06% | 12,559 | 29,454,471 |
| 2025-01-06 | 23.53 | 23.63 | 22.6 | 23.29 | -1.9% | 16,515 | 38,220,707 |
| 2025-01-03 | 25.65 | 25.82 | 23.08 | 23.74 | -7.3% | 30,202 | 73,044,902 |
| 2025-01-02 | 27 | 27.25 | 25.18 | 25.61 | -6.4% | 35,631 | 93,219,262 |
| 2024-12-31 | 28.44 | 28.46 | 27.33 | 27.36 | -3.29% | 29,144 | 80,796,048 |
| 2024-12-30 | 27.45 | 28.6 | 26.77 | 28.29 | +1.95% | 39,350 | 110,532,791 |
| 2024-12-27 | 28.01 | 28.5 | 27.55 | 27.75 | -1.28% | 31,246 | 86,883,226 |
| 2024-12-26 | 27.19 | 28.75 | 26.88 | 28.11 | +4.03% | 49,057 | 137,711,215 |
| 2024-12-25 | 27.78 | 27.96 | 25.9 | 27.02 | -3.36% | 47,759 | 128,532,100 |
| 2024-12-24 | 27.78 | 28.47 | 27.1 | 27.96 | +2.34% | 50,530 | 140,139,622 |
| 2024-12-23 | 28.4 | 28.56 | 26.95 | 27.32 | -4.24% | 56,985 | 157,026,822 |
| 2024-12-20 | 26.58 | 29.97 | 26.58 | 28.53 | +7.38% | 93,363 | 265,101,939 |
| 2024-12-19 | 26.43 | 27.5 | 26.13 | 26.57 | -0.49% | 49,056 | 131,586,635 |
| 2024-12-18 | 26.66 | 27.07 | 25.7 | 26.7 | -0.71% | 53,306 | 141,385,020 |
| 2024-12-17 | 27.94 | 28.2 | 25.8 | 26.89 | -7.12% | 101,433 | 271,657,451 |
| 2024-12-16 | 25.15 | 30.14 | 24.91 | 28.95 | +15.25% | 154,317 | 441,857,610 |
| 2024-12-13 | 25.5 | 25.69 | 25 | 25.12 | -2.1% | 21,893 | 55,243,458 |
| 2024-12-12 | 25.8 | 26.1 | 25.3 | 25.66 | -0.66% | 20,009 | 51,199,483 |
| 2024-12-11 | 25.98 | 25.98 | 25.23 | 25.83 | -1.11% | 28,517 | 72,849,192 |
| 2024-12-10 | 26.67 | 27.1 | 25.98 | 26.12 | +0.89% | 43,687 | 115,688,604 |
| 2024-12-09 | 25.62 | 26.75 | 25.57 | 25.89 | +0.35% | 40,809 | 106,843,341 |
| 2024-12-06 | 26.3 | 26.53 | 25.42 | 25.8 | -3.7% | 57,072 | 147,085,251 |
| 2024-12-05 | 25.31 | 28 | 25.05 | 26.79 | +5.64% | 82,151 | 217,925,207 |
| 2024-12-04 | 25.42 | 25.88 | 24.8 | 25.36 | +0.48% | 32,967 | 83,867,266 |
| 2024-12-03 | 25.12 | 25.97 | 24.8 | 25.24 | +0.52% | 35,646 | 90,573,460 |
| 2024-12-02 | 24.82 | 25.25 | 24.45 | 25.11 | +2.45% | 36,271 | 90,115,626 |
| 2024-11-29 | 23.71 | 24.71 | 23.68 | 24.51 | +4.12% | 35,948 | 87,338,482 |
| 2024-11-28 | 23.67 | 23.87 | 23.42 | 23.54 | -0.3% | 10,978 | 25,961,767 |
| 2024-11-27 | 23.71 | 23.74 | 23.08 | 23.61 | -1.63% | 12,016 | 28,077,908 |
| 2024-11-26 | 24.31 | 24.54 | 23.75 | 24 | -1.23% | 11,852 | 28,411,038 |
| 2024-11-25 | 24.15 | 24.47 | 23.7 | 24.3 | +0.75% | 16,852 | 40,581,938 |
| 2024-11-22 | 24.48 | 24.65 | 24.01 | 24.12 | -1.67% | 20,524 | 49,797,915 |
| 2024-11-21 | 24.67 | 25 | 24.15 | 24.53 | -0.97% | 22,458 | 55,055,407 |
| 2024-11-20 | 23.95 | 24.83 | 23.78 | 24.77 | +4.16% | 34,334 | 84,209,215 |
| 2024-11-19 | 22.8 | 23.8 | 22.8 | 23.78 | +4.34% | 15,908 | 37,078,617 |
| 2024-11-18 | 23.22 | 23.58 | 22.7 | 22.79 | -1.94% | 15,618 | 36,013,750 |
| 2024-11-15 | 23.69 | 24.11 | 23.21 | 23.24 | -2.27% | 10,852 | 25,657,201 |
| 2024-11-14 | 24.38 | 24.55 | 23.64 | 23.78 | -2.5% | 13,440 | 32,365,796 |
| 2024-11-13 | 24.58 | 24.58 | 23.81 | 24.39 | -0.81% | 17,407 | 42,084,345 |
| 2024-11-12 | 24.55 | 25.4 | 24.32 | 24.59 | +0.12% | 33,311 | 82,558,475 |
| 2024-11-11 | 23.91 | 24.57 | 23.71 | 24.56 | +2.08% | 24,212 | 58,903,321 |
| 2024-11-08 | 24.25 | 24.7 | 24.01 | 24.06 | -0.66% | 23,118 | 56,218,678 |
| 2024-11-07 | 23.85 | 24.22 | 23.71 | 24.22 | -0.04% | 22,678 | 54,524,273 |
| 2024-11-06 | 24.6 | 25.02 | 24 | 24.23 | -1.34% | 38,046 | 93,283,064 |
| 2024-11-05 | 23.8 | 24.76 | 23.5 | 24.56 | +1.57% | 50,023 | 121,168,710 |
| 2024-11-04 | 22.31 | 24.19 | 22.31 | 24.18 | +8.43% | 48,474 | 114,442,121 |
| 2024-11-01 | 22.53 | 23.05 | 22.09 | 22.3 | -1.55% | 17,170 | 38,916,829 |
| 2024-10-31 | 22.63 | 22.79 | 22.42 | 22.65 | 0% | 13,106 | 29,652,860 |
| 2024-10-30 | 22.63 | 23.2 | 22.51 | 22.65 | -0.53% | 14,600 | 33,341,995 |
| 2024-10-29 | 23.17 | 23.34 | 22.72 | 22.77 | -0.91% | 14,842 | 34,043,649 |
| 2024-10-28 | 22.76 | 22.99 | 22.75 | 22.98 | +0.44% | 12,385 | 28,382,285 |
| 2024-10-25 | 22.78 | 23.02 | 22.6 | 22.88 | +0.97% | 13,536 | 30,917,070 |
| 2024-10-24 | 22.53 | 22.99 | 22.53 | 22.66 | -0.48% | 9,142 | 20,775,239 |
| 2024-10-23 | 22.98 | 23.08 | 22.65 | 22.77 | -1% | 15,603 | 35,668,149 |
| 2024-10-22 | 22.88 | 23.2 | 22.56 | 23 | +0.83% | 20,494 | 46,888,821 |
| 2024-10-21 | 22.67 | 23.18 | 22.45 | 22.81 | -0.13% | 27,626 | 63,066,345 |
| 2024-10-18 | 21.6 | 22.99 | 21.5 | 22.84 | +3.44% | 32,327 | 72,047,354 |
| 2024-10-17 | 21.66 | 22.48 | 21.47 | 22.08 | +2.7% | 20,836 | 45,613,313 |
| 2024-10-16 | 21.2 | 21.8 | 21.2 | 21.5 | -0.09% | 8,963 | 19,286,435 |
| 2024-10-15 | 21.65 | 22.11 | 21.45 | 21.52 | -1.19% | 12,151 | 26,484,732 |
| 2024-10-14 | 21.37 | 21.9 | 21.06 | 21.78 | +1.92% | 12,670 | 27,247,768 |
| 2024-10-11 | 22.31 | 22.48 | 21.05 | 21.37 | -5.06% | 14,534 | 31,414,725 |
| 2024-10-10 | 23.58 | 24.28 | 22.06 | 22.51 | +0.04% | 17,828 | 40,430,722 |
| 2024-10-09 | 24.39 | 24.39 | 22.45 | 22.5 | -10.11% | 27,898 | 65,031,652 |
| 2024-10-08 | 26.86 | 26.86 | 22.91 | 25.03 | +10.51% | 44,607 | 110,303,687 |
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：