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 |
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：