股票概览
39.21
-1.7%
-0.68
40.25
开盘价
40.47
最高价
38.8
最低价
73,648
成交量
数据更新至: 2025-03-25
技术指标
40.98
MA5 (5日均线)
42.86
MA10 (10日均线)
44.41
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 | 40.25 | 40.47 | 38.8 | 39.21 | -1.7% | 73,648 | 291,968,834 |
| 2025-03-24 | 41.41 | 41.66 | 38.91 | 39.89 | -3.62% | 178,867 | 714,985,494 |
| 2025-03-21 | 41.81 | 42.46 | 41.28 | 41.39 | -1.55% | 105,590 | 440,626,310 |
| 2025-03-20 | 42 | 42.59 | 41.5 | 42.04 | -0.73% | 124,233 | 524,381,113 |
| 2025-03-19 | 44.07 | 44.1 | 41.73 | 42.35 | -5.19% | 229,328 | 972,692,018 |
| 2025-03-18 | 45.06 | 45.88 | 43.5 | 44.67 | -1.35% | 239,307 | 1,058,892,747 |
| 2025-03-17 | 45.88 | 46.5 | 44.8 | 45.28 | -0.26% | 170,308 | 774,230,056 |
| 2025-03-14 | 43.57 | 46.48 | 43.11 | 45.4 | +3.53% | 294,429 | 1,338,917,191 |
| 2025-03-13 | 45.3 | 45.75 | 43.5 | 43.85 | -1.53% | 204,968 | 914,914,794 |
| 2025-03-12 | 44.99 | 45.86 | 44.4 | 44.53 | +0.91% | 257,606 | 1,164,488,359 |
| 2025-03-11 | 44 | 44.68 | 43.54 | 44.13 | -2.99% | 200,435 | 881,041,347 |
| 2025-03-10 | 43.44 | 46 | 43.44 | 45.49 | +4.57% | 271,639 | 1,217,200,329 |
| 2025-03-07 | 44 | 44.89 | 42.89 | 43.5 | -2.62% | 216,781 | 949,781,788 |
| 2025-03-06 | 44.36 | 45.33 | 43.58 | 44.67 | -0.29% | 299,612 | 1,334,106,403 |
| 2025-03-05 | 42.32 | 44.8 | 42.32 | 44.8 | +5.89% | 328,667 | 1,434,898,299 |
| 2025-03-04 | 41.33 | 42.83 | 40.88 | 42.31 | +0.05% | 210,555 | 885,820,270 |
| 2025-03-03 | 45.12 | 45.53 | 41.5 | 42.29 | -6.27% | 380,926 | 1,626,705,009 |
| 2025-02-28 | 47.53 | 48.46 | 44.84 | 45.12 | -10.37% | 305,934 | 1,419,286,460 |
| 2025-02-27 | 55.01 | 55.58 | 49.16 | 50.34 | -11.67% | 371,738 | 1,919,573,539 |
| 2025-02-26 | 56.59 | 58.3 | 54.07 | 56.99 | +2.7% | 271,363 | 1,517,385,175 |
| 2025-02-25 | 54 | 56.88 | 53.1 | 55.49 | -3.51% | 195,666 | 1,084,560,862 |
| 2025-02-24 | 58.36 | 58.49 | 55.36 | 57.51 | -6.03% | 312,704 | 1,772,080,801 |
| 2025-02-21 | 58.2 | 62.2 | 57.74 | 61.2 | +3.8% | 308,281 | 1,858,911,315 |
| 2025-02-20 | 61 | 61.25 | 58.25 | 58.96 | -3.9% | 306,866 | 1,824,156,731 |
| 2025-02-19 | 58.33 | 63.12 | 57.21 | 61.35 | -0.52% | 350,519 | 2,111,150,679 |
| 2025-02-18 | 58.99 | 67.62 | 58.8 | 61.67 | +4.88% | 468,805 | 2,938,906,632 |
| 2025-02-17 | 55.61 | 59.14 | 54.3 | 58.8 | +9.27% | 285,612 | 1,627,418,010 |
| 2025-02-14 | 56.79 | 60.65 | 53.01 | 53.81 | -5.43% | 307,178 | 1,704,947,782 |
| 2025-02-13 | 58.54 | 60.93 | 56.8 | 56.9 | -2.9% | 228,299 | 1,338,053,719 |
| 2025-02-12 | 58.16 | 60.5 | 58.14 | 58.6 | -1.01% | 182,374 | 1,077,005,208 |
| 2025-02-11 | 56.75 | 62.58 | 56 | 59.2 | +4.32% | 282,161 | 1,676,590,879 |
| 2025-02-10 | 54.99 | 58.44 | 54.99 | 56.75 | +5.78% | 291,878 | 1,657,638,725 |
| 2025-02-07 | 51.8 | 55.18 | 51.8 | 53.65 | +3.67% | 364,190 | 1,952,808,150 |
| 2025-02-06 | 51 | 51.9 | 49.55 | 51.75 | +7.81% | 376,998 | 1,909,832,515 |
| 2025-02-05 | 53.55 | 55.1 | 47.34 | 48 | -13.98% | 424,015 | 2,093,113,628 |
| 2025-01-27 | 57 | 58.5 | 54.89 | 55.8 | -7.29% | 366,331 | 2,075,109,764 |
| 2025-01-24 | 56.84 | 63.63 | 56.84 | 60.19 | +7.91% | 489,408 | 2,969,208,152 |
| 2025-01-23 | 60.16 | 61.5 | 55.5 | 55.78 | -5.06% | 421,120 | 2,457,500,604 |
| 2025-01-22 | 59.24 | 61 | 57.74 | 58.75 | +0.34% | 415,360 | 2,468,163,188 |
| 2025-01-21 | 51.9 | 59.87 | 50.1 | 58.55 | +14.47% | 496,217 | 2,698,507,484 |
| 2025-01-20 | 50.25 | 52.99 | 50.25 | 51.15 | +5.68% | 408,103 | 2,102,625,056 |
| 2025-01-17 | 48.38 | 49.25 | 46.61 | 48.4 | -2.22% | 376,529 | 1,802,402,919 |
| 2025-01-16 | 45.66 | 51.66 | 45.33 | 49.5 | +10.61% | 551,799 | 2,627,387,799 |
| 2025-01-15 | 46.14 | 47.99 | 44 | 44.75 | -3.91% | 328,416 | 1,495,389,483 |
| 2025-01-14 | 44.44 | 46.69 | 42.88 | 46.57 | +5.53% | 393,580 | 1,777,788,010 |
| 2025-01-13 | 43.1 | 45.28 | 42.67 | 44.13 | +0.64% | 285,649 | 1,251,648,698 |
| 2025-01-10 | 47.16 | 48.2 | 43.66 | 43.85 | -7.31% | 421,696 | 1,922,640,916 |
| 2025-01-09 | 48.1 | 49.5 | 46.76 | 47.31 | -5.76% | 488,812 | 2,344,247,262 |
| 2025-01-08 | 46.99 | 50.38 | 45.5 | 50.2 | +3.7% | 646,248 | 3,048,027,364 |
| 2025-01-07 | 43.14 | 49.6 | 42.63 | 48.41 | +13.85% | 699,389 | 3,251,623,095 |
| 2025-01-06 | 43.5 | 44.88 | 41.2 | 42.52 | -1.14% | 474,080 | 2,036,598,452 |
| 2025-01-03 | 46.3 | 46.3 | 42.57 | 43.01 | -10.95% | 542,806 | 2,403,327,034 |
| 2025-01-02 | 46.98 | 49.6 | 44.12 | 48.3 | +4.07% | 584,520 | 2,740,691,989 |
| 2024-12-31 | 48 | 49.96 | 45.45 | 46.41 | -2.81% | 604,199 | 2,868,048,516 |
| 2024-12-30 | 47.95 | 53.98 | 46.73 | 47.75 | +4.49% | 753,574 | 3,743,492,579 |
| 2024-12-27 | 44 | 46.38 | 42.5 | 45.7 | +4.62% | 633,006 | 2,815,470,344 |
| 2024-12-26 | 36.95 | 43.68 | 36.5 | 43.68 | +20% | 374,722 | 1,545,661,446 |
| 2024-12-25 | 34.35 | 37.75 | 33.72 | 36.4 | +4.06% | 506,837 | 1,834,285,559 |
| 2024-12-24 | 35.2 | 36.3 | 33.63 | 34.98 | +2.28% | 510,501 | 1,787,660,417 |
| 2024-12-23 | 35.41 | 38.24 | 33.67 | 34.2 | -3.58% | 529,456 | 1,887,463,812 |
| 2024-12-20 | 32.22 | 37.76 | 32.22 | 35.47 | +2.84% | 661,993 | 2,315,143,589 |
| 2024-12-19 | 30.2 | 35.86 | 30.08 | 34.49 | +14.66% | 735,450 | 2,425,077,591 |
| 2024-12-18 | 28.76 | 31.86 | 27.22 | 30.08 | +6.55% | 637,291 | 1,853,022,306 |
| 2024-12-17 | 29.6 | 29.92 | 26.76 | 28.23 | -0.46% | 794,718 | 2,272,671,794 |
| 2024-12-16 | 26 | 28.36 | 25.7 | 28.36 | +20.02% | 483,745 | 1,328,809,913 |
| 2024-12-13 | 23.6 | 24.18 | 23.46 | 23.63 | -1.09% | 93,661 | 222,762,692 |
| 2024-12-12 | 23.92 | 24.65 | 23.66 | 23.89 | +0.55% | 97,370 | 234,484,036 |
| 2024-12-11 | 23.35 | 23.81 | 23.3 | 23.76 | +1.63% | 63,693 | 150,603,802 |
| 2024-12-10 | 23.85 | 24.06 | 23.26 | 23.38 | +0.69% | 73,098 | 172,979,515 |
| 2024-12-09 | 23.41 | 23.51 | 22.91 | 23.22 | -1.36% | 59,723 | 138,731,685 |
| 2024-12-06 | 23.76 | 23.96 | 23.29 | 23.54 | -0.88% | 80,104 | 189,079,373 |
| 2024-12-05 | 23 | 24.06 | 23 | 23.75 | +1.76% | 100,110 | 237,199,581 |
| 2024-12-04 | 23.7 | 24.58 | 23.19 | 23.34 | -0.47% | 121,496 | 290,087,449 |
| 2024-12-03 | 23.2 | 23.81 | 23.11 | 23.45 | +0.64% | 92,863 | 218,024,427 |
| 2024-12-02 | 22.62 | 23.37 | 22.58 | 23.3 | +3.05% | 86,781 | 200,017,913 |
| 2024-11-29 | 22.21 | 22.95 | 22.05 | 22.61 | +1.34% | 70,331 | 158,577,769 |
| 2024-11-28 | 22.66 | 22.87 | 22.23 | 22.31 | -2.02% | 66,944 | 151,308,645 |
| 2024-11-27 | 22.11 | 22.79 | 21.55 | 22.77 | +1.97% | 75,214 | 166,536,226 |
| 2024-11-26 | 22.37 | 22.72 | 22.21 | 22.33 | 0% | 59,130 | 132,524,492 |
| 2024-11-25 | 22.5 | 22.56 | 21.75 | 22.33 | 0% | 71,059 | 156,844,312 |
| 2024-11-22 | 23.49 | 23.76 | 22.3 | 22.33 | -5.34% | 81,962 | 188,851,807 |
| 2024-11-21 | 23.59 | 24 | 23.1 | 23.59 | -0.8% | 88,557 | 209,078,301 |
| 2024-11-20 | 23.43 | 23.93 | 23.21 | 23.78 | +1.8% | 83,310 | 197,208,853 |
| 2024-11-19 | 22.78 | 23.38 | 22.45 | 23.36 | +3.64% | 78,790 | 180,812,389 |
| 2024-11-18 | 23.52 | 23.72 | 22.35 | 22.54 | -4.21% | 101,165 | 230,162,441 |
| 2024-11-15 | 24.49 | 24.95 | 23.51 | 23.53 | -3.92% | 104,049 | 252,853,111 |
| 2024-11-14 | 25.55 | 25.68 | 24.43 | 24.49 | -4.34% | 105,563 | 264,163,240 |
| 2024-11-13 | 25.35 | 26.08 | 24.82 | 25.6 | +0.08% | 139,974 | 355,199,677 |
| 2024-11-12 | 26.66 | 26.66 | 25.26 | 25.58 | -4.19% | 195,188 | 507,451,625 |
| 2024-11-11 | 25.36 | 26.72 | 25.2 | 26.7 | +5.95% | 272,753 | 713,302,935 |
| 2024-11-08 | 24.98 | 26.15 | 24.98 | 25.2 | +1.78% | 213,620 | 545,932,459 |
| 2024-11-07 | 24.31 | 25.07 | 24.02 | 24.76 | +1.02% | 140,320 | 345,077,780 |
| 2024-11-06 | 24.89 | 25.24 | 24.24 | 24.51 | -1.49% | 172,818 | 428,807,280 |
| 2024-11-05 | 24.54 | 25.19 | 24.42 | 24.88 | +1.14% | 198,125 | 492,721,323 |
| 2024-11-04 | 24.01 | 24.96 | 24 | 24.6 | +1.44% | 129,596 | 317,614,963 |
| 2024-11-01 | 25.86 | 25.86 | 24.15 | 24.25 | -7.12% | 232,727 | 577,076,876 |
| 2024-10-31 | 26.26 | 27.3 | 25.69 | 26.11 | -2.76% | 322,806 | 843,553,667 |
| 2024-10-30 | 24.66 | 28.66 | 24.5 | 26.85 | +7.92% | 461,297 | 1,239,522,687 |
| 2024-10-29 | 25 | 26.17 | 24.2 | 24.88 | -2.7% | 293,419 | 732,165,146 |
| 2024-10-28 | 24.69 | 25.85 | 24.32 | 25.57 | +3.56% | 286,491 | 726,727,242 |
| 2024-10-25 | 24.29 | 25.36 | 24.13 | 24.69 | +1.65% | 237,094 | 585,460,301 |
| 2024-10-24 | 23.9 | 25.12 | 23.39 | 24.29 | +0.21% | 226,993 | 549,825,707 |
| 2024-10-23 | 23.51 | 25.5 | 23.33 | 24.24 | +0.04% | 274,776 | 677,187,986 |
| 2024-10-22 | 25.2 | 25.33 | 23.99 | 24.23 | -0.08% | 321,357 | 790,646,435 |
| 2024-10-21 | 22.98 | 24.86 | 22.8 | 24.25 | +5.57% | 279,721 | 671,920,462 |
| 2024-10-18 | 21.64 | 23.52 | 21.55 | 22.97 | +6.15% | 241,824 | 546,887,890 |
| 2024-10-17 | 21.38 | 22.11 | 21.38 | 21.64 | +1.31% | 127,249 | 277,557,417 |
| 2024-10-16 | 20.7 | 21.65 | 20.7 | 21.36 | +0.66% | 103,848 | 220,472,525 |
| 2024-10-15 | 21.4 | 22.29 | 21.06 | 21.22 | -1.12% | 127,874 | 278,239,779 |
| 2024-10-14 | 20.63 | 21.46 | 20.25 | 21.46 | +4.23% | 116,039 | 243,985,498 |
| 2024-10-11 | 21.81 | 21.81 | 20.28 | 20.59 | -6.37% | 116,207 | 244,144,763 |
| 2024-10-10 | 22.52 | 23.08 | 21.62 | 21.99 | -0.41% | 140,316 | 313,839,544 |
| 2024-10-09 | 24.61 | 24.68 | 21.92 | 22.08 | -15.08% | 240,594 | 565,069,638 |
| 2024-10-08 | 26.84 | 26.84 | 23.31 | 26 | +15.71% | 319,780 | 802,726,303 |
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：