股票概览
38.95
-1.81%
-0.72
39.68
开盘价
39.89
最高价
38.61
最低价
28,019
成交量
数据更新至: 2025-03-25
技术指标
40.73
MA5 (5日均线)
42.55
MA10 (10日均线)
42.52
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 | 39.68 | 39.89 | 38.61 | 38.95 | -1.81% | 28,019 | 109,602,199 |
| 2025-03-24 | 39.3 | 40.27 | 38.1 | 39.67 | +0.18% | 73,825 | 288,651,662 |
| 2025-03-21 | 41.7 | 41.79 | 39.6 | 39.6 | -6.07% | 123,002 | 497,966,982 |
| 2025-03-20 | 43.26 | 43.6 | 41.88 | 42.16 | -2.54% | 90,572 | 387,980,902 |
| 2025-03-19 | 43.43 | 44.76 | 42.6 | 43.26 | -1.21% | 119,612 | 519,686,188 |
| 2025-03-18 | 45.04 | 45.96 | 43.3 | 43.79 | -3.06% | 150,753 | 666,874,111 |
| 2025-03-17 | 45.62 | 46.34 | 44.79 | 45.17 | +0.74% | 148,884 | 677,529,783 |
| 2025-03-14 | 44.09 | 45.15 | 43.38 | 44.84 | +2.61% | 128,341 | 569,998,043 |
| 2025-03-13 | 44.12 | 44.2 | 42.42 | 43.7 | -1.42% | 116,535 | 506,131,345 |
| 2025-03-12 | 42.54 | 45.33 | 42.33 | 44.33 | +4.92% | 166,132 | 732,246,103 |
| 2025-03-11 | 41.52 | 42.35 | 41.51 | 42.25 | -0.78% | 51,225 | 214,959,831 |
| 2025-03-10 | 42.52 | 42.81 | 41.73 | 42.58 | +0.69% | 53,689 | 227,500,596 |
| 2025-03-07 | 42.8 | 43.2 | 41.98 | 42.29 | -2.24% | 83,224 | 354,053,945 |
| 2025-03-06 | 42.99 | 43.75 | 42.36 | 43.26 | +1.41% | 120,909 | 519,736,043 |
| 2025-03-05 | 41.23 | 42.96 | 41.18 | 42.66 | +4.43% | 126,486 | 534,287,250 |
| 2025-03-04 | 39.94 | 40.98 | 39.74 | 40.85 | +0.86% | 63,905 | 259,362,553 |
| 2025-03-03 | 41.2 | 41.6 | 40.1 | 40.5 | -0.74% | 76,738 | 313,539,750 |
| 2025-02-28 | 43.6 | 43.75 | 40.68 | 40.8 | -7.44% | 128,276 | 536,694,408 |
| 2025-02-27 | 45.55 | 45.9 | 43 | 44.08 | -3.44% | 153,058 | 676,287,220 |
| 2025-02-26 | 46.88 | 47 | 45.32 | 45.65 | -0.98% | 158,520 | 726,955,652 |
| 2025-02-25 | 44.61 | 47.59 | 43.92 | 46.1 | +1.1% | 217,829 | 999,867,943 |
| 2025-02-24 | 47 | 48 | 44.81 | 45.6 | -2.85% | 196,894 | 904,097,102 |
| 2025-02-21 | 47.6 | 48 | 46.47 | 46.94 | +0.54% | 273,554 | 1,290,183,678 |
| 2025-02-20 | 45.16 | 47 | 44.76 | 46.69 | +3.89% | 219,653 | 1,011,282,057 |
| 2025-02-19 | 43.25 | 45.6 | 43.25 | 44.94 | +3.12% | 158,113 | 708,756,875 |
| 2025-02-18 | 44.7 | 45.99 | 43.26 | 43.58 | -3.22% | 203,160 | 909,058,840 |
| 2025-02-17 | 41.9 | 45.09 | 41.71 | 45.03 | +7.52% | 240,370 | 1,063,856,587 |
| 2025-02-14 | 42.04 | 42.8 | 41.71 | 41.88 | -0.99% | 84,814 | 357,622,063 |
| 2025-02-13 | 44 | 44 | 42.3 | 42.3 | -3.42% | 114,544 | 492,744,752 |
| 2025-02-12 | 41.9 | 43.82 | 41.5 | 43.8 | +4.43% | 161,630 | 696,864,920 |
| 2025-02-11 | 42.62 | 42.64 | 41.83 | 41.94 | -1.89% | 72,787 | 306,676,111 |
| 2025-02-10 | 42.87 | 42.98 | 42.12 | 42.75 | +0.56% | 96,187 | 408,365,196 |
| 2025-02-07 | 41.99 | 44.66 | 41.72 | 42.51 | +2.26% | 196,609 | 845,360,643 |
| 2025-02-06 | 39.5 | 41.58 | 39.37 | 41.57 | +4.47% | 116,643 | 478,166,928 |
| 2025-02-05 | 39 | 40.12 | 38 | 39.79 | +3.24% | 69,617 | 273,600,472 |
| 2025-01-27 | 41 | 41.16 | 38.53 | 38.54 | -5.4% | 77,412 | 305,341,902 |
| 2025-01-24 | 39.96 | 41 | 39.8 | 40.74 | +0.44% | 93,669 | 378,268,295 |
| 2025-01-23 | 41 | 42.22 | 40.46 | 40.56 | +0.32% | 122,982 | 508,334,568 |
| 2025-01-22 | 39.54 | 42.15 | 39.38 | 40.43 | +1.81% | 140,675 | 573,972,412 |
| 2025-01-21 | 39.55 | 39.94 | 39.06 | 39.71 | +1.25% | 73,309 | 289,899,598 |
| 2025-01-20 | 39.5 | 40.03 | 39.02 | 39.22 | +0.18% | 55,516 | 219,208,989 |
| 2025-01-17 | 39.03 | 40.29 | 38.8 | 39.15 | -0.68% | 62,452 | 245,424,238 |
| 2025-01-16 | 39.54 | 40.17 | 39.08 | 39.42 | +1% | 93,575 | 370,676,481 |
| 2025-01-15 | 40.6 | 40.71 | 38.89 | 39.03 | -3.75% | 98,122 | 386,880,907 |
| 2025-01-14 | 36.38 | 41 | 36.01 | 40.55 | +13.27% | 164,495 | 639,083,925 |
| 2025-01-13 | 35.34 | 35.8 | 34.3 | 35.8 | -1% | 59,849 | 210,471,501 |
| 2025-01-10 | 35.72 | 37.65 | 35.32 | 36.16 | +0.17% | 92,744 | 338,418,874 |
| 2025-01-09 | 35.9 | 36.85 | 35.74 | 36.1 | -0.03% | 49,280 | 179,282,533 |
| 2025-01-08 | 36.31 | 36.75 | 34.4 | 36.11 | -2.09% | 78,595 | 280,837,523 |
| 2025-01-07 | 35.34 | 36.9 | 35.3 | 36.88 | +4.3% | 67,607 | 245,077,423 |
| 2025-01-06 | 35.1 | 35.9 | 33.95 | 35.36 | +0.57% | 65,776 | 231,345,200 |
| 2025-01-03 | 38.57 | 38.58 | 35.1 | 35.16 | -8.1% | 97,917 | 358,903,451 |
| 2025-01-02 | 40.17 | 40.76 | 37.61 | 38.26 | -4.75% | 87,797 | 342,719,921 |
| 2024-12-31 | 42.06 | 42.49 | 40.17 | 40.17 | -5.15% | 92,901 | 381,846,743 |
| 2024-12-30 | 41.67 | 42.69 | 40.73 | 42.35 | +2.1% | 117,832 | 494,624,923 |
| 2024-12-27 | 43.06 | 43.4 | 41.31 | 41.48 | -3.67% | 146,286 | 621,487,960 |
| 2024-12-26 | 39.31 | 43.88 | 39.18 | 43.06 | +8.63% | 189,431 | 794,473,491 |
| 2024-12-25 | 39.5 | 39.94 | 38.01 | 39.64 | +1.12% | 69,363 | 271,156,014 |
| 2024-12-24 | 39.12 | 39.58 | 38.36 | 39.2 | +0.87% | 50,761 | 197,646,384 |
| 2024-12-23 | 40.93 | 41.29 | 38.85 | 38.86 | -5.36% | 78,666 | 312,081,086 |
| 2024-12-20 | 41 | 41.98 | 40.6 | 41.06 | -0.63% | 85,860 | 355,689,308 |
| 2024-12-19 | 39.9 | 41.48 | 39.56 | 41.32 | +1.9% | 91,295 | 372,594,955 |
| 2024-12-18 | 39.1 | 41.69 | 38.2 | 40.55 | +3% | 99,490 | 399,783,936 |
| 2024-12-17 | 40.48 | 41.3 | 39.12 | 39.37 | -2.53% | 88,261 | 355,317,304 |
| 2024-12-16 | 41.28 | 41.67 | 40.05 | 40.39 | -3.6% | 96,387 | 391,517,670 |
| 2024-12-13 | 42.55 | 43.98 | 41.8 | 41.9 | -2.42% | 128,014 | 548,093,669 |
| 2024-12-12 | 44.31 | 44.34 | 42.37 | 42.94 | -3.51% | 163,613 | 703,421,667 |
| 2024-12-11 | 41.34 | 44.5 | 41.15 | 44.5 | +6.48% | 260,191 | 1,130,533,665 |
| 2024-12-10 | 39.8 | 42.49 | 39.41 | 41.79 | +8.21% | 206,163 | 851,273,007 |
| 2024-12-09 | 39.1 | 39.51 | 38.22 | 38.62 | -1.35% | 56,735 | 219,927,400 |
| 2024-12-06 | 39.1 | 39.75 | 38.85 | 39.15 | +0.23% | 73,566 | 288,994,064 |
| 2024-12-05 | 38.02 | 39.42 | 38 | 39.06 | +1.32% | 56,812 | 221,671,971 |
| 2024-12-04 | 39.51 | 39.64 | 38.2 | 38.55 | -2.95% | 69,472 | 270,451,214 |
| 2024-12-03 | 40.02 | 40.66 | 39.08 | 39.72 | -0.28% | 76,564 | 303,744,130 |
| 2024-12-02 | 38.62 | 40.2 | 38.6 | 39.83 | +3.81% | 95,259 | 377,674,131 |
| 2024-11-29 | 37.32 | 38.94 | 37.3 | 38.37 | +1.8% | 69,468 | 265,142,021 |
| 2024-11-28 | 38.75 | 38.96 | 37.68 | 37.69 | -2.89% | 64,425 | 246,542,712 |
| 2024-11-27 | 37.81 | 38.82 | 36.88 | 38.81 | +1.86% | 65,144 | 246,743,036 |
| 2024-11-26 | 38.11 | 39.4 | 38.04 | 38.1 | -0.65% | 52,842 | 204,383,133 |
| 2024-11-25 | 39 | 39.54 | 37.35 | 38.35 | -2.42% | 78,000 | 297,251,197 |
| 2024-11-22 | 40.51 | 41.43 | 39.02 | 39.3 | -3.53% | 81,659 | 330,429,625 |
| 2024-11-21 | 41 | 41.27 | 39.95 | 40.74 | -1.71% | 79,064 | 321,134,143 |
| 2024-11-20 | 40.6 | 42.09 | 40.24 | 41.45 | +2.85% | 96,580 | 396,365,643 |
| 2024-11-19 | 39.24 | 40.32 | 38.5 | 40.3 | +3.36% | 89,075 | 351,426,825 |
| 2024-11-18 | 41.99 | 42.52 | 38.46 | 38.99 | -6.79% | 110,464 | 439,427,484 |
| 2024-11-15 | 41.81 | 43.33 | 41.59 | 41.83 | -0.74% | 97,605 | 415,613,930 |
| 2024-11-14 | 44 | 44.48 | 42 | 42.14 | -5.28% | 125,939 | 539,789,119 |
| 2024-11-13 | 45.23 | 45.8 | 43.1 | 44.49 | -3.18% | 116,735 | 517,069,953 |
| 2024-11-12 | 47.2 | 48.2 | 45.11 | 45.95 | -1.9% | 156,962 | 728,672,503 |
| 2024-11-11 | 44.56 | 47.2 | 44.2 | 46.84 | +4.53% | 180,188 | 831,637,026 |
| 2024-11-08 | 44.13 | 46.1 | 44 | 44.81 | +2.59% | 186,609 | 842,416,622 |
| 2024-11-07 | 42.58 | 43.76 | 42.2 | 43.68 | +1.53% | 111,548 | 482,643,402 |
| 2024-11-06 | 43.8 | 44.7 | 42.6 | 43.02 | -2.6% | 156,017 | 680,401,790 |
| 2024-11-05 | 42.65 | 44.98 | 42.33 | 44.17 | +3.44% | 167,191 | 732,723,915 |
| 2024-11-04 | 41.67 | 42.76 | 41.51 | 42.7 | +2.47% | 109,711 | 463,648,260 |
| 2024-11-01 | 43 | 43.99 | 41.08 | 41.67 | -4.47% | 161,000 | 679,522,350 |
| 2024-10-31 | 43.65 | 44.99 | 42.5 | 43.62 | -1.53% | 199,271 | 872,034,258 |
| 2024-10-30 | 44 | 46.5 | 44 | 44.3 | -10.97% | 299,032 | 1,345,490,838 |
| 2024-10-29 | 47.25 | 50.08 | 46.57 | 49.76 | +4.21% | 276,068 | 1,351,646,404 |
| 2024-10-28 | 45.95 | 47.76 | 45.21 | 47.75 | +3.35% | 195,649 | 913,146,859 |
| 2024-10-25 | 47.5 | 47.58 | 45.88 | 46.2 | -1.95% | 157,054 | 728,953,320 |
| 2024-10-24 | 46.98 | 48.27 | 46.7 | 47.12 | -1.69% | 133,375 | 630,817,510 |
| 2024-10-23 | 50.01 | 50.41 | 47.55 | 47.93 | -5.87% | 260,047 | 1,267,432,393 |
| 2024-10-22 | 49.4 | 52.22 | 48.66 | 50.92 | +1.03% | 302,746 | 1,522,946,116 |
| 2024-10-21 | 51 | 54.24 | 49.71 | 50.4 | -0.32% | 399,060 | 2,062,863,762 |
| 2024-10-18 | 48 | 55 | 47.74 | 50.56 | +4.27% | 398,763 | 2,016,171,225 |
| 2024-10-17 | 45.93 | 51 | 45.05 | 48.49 | +5.85% | 353,665 | 1,709,444,673 |
| 2024-10-16 | 45.18 | 47.27 | 44.8 | 45.81 | -4.56% | 254,616 | 1,168,060,202 |
| 2024-10-15 | 48.45 | 52 | 47.45 | 48 | -4.53% | 381,404 | 1,882,275,975 |
| 2024-10-14 | 42.53 | 50.86 | 41.5 | 50.28 | +16.77% | 415,097 | 1,934,409,369 |
| 2024-10-11 | 46 | 46.99 | 41.9 | 43.06 | -10.27% | 327,270 | 1,426,795,179 |
| 2024-10-10 | 48.82 | 52.1 | 45 | 47.99 | +1.57% | 393,965 | 1,928,247,278 |
| 2024-10-09 | 43.5 | 54 | 43.1 | 47.25 | +2.54% | 465,544 | 2,230,618,854 |
| 2024-10-08 | 44.88 | 46.08 | 40.67 | 46.08 | +20% | 394,707 | 1,726,426,109 |
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：