股票概览
41.88
+10.01%
+3.81
38.46
开盘价
43.67
最高价
38.03
最低价
216,585
成交量
数据更新至: 2025-03-25
技术指标
39.74
MA5 (5日均线)
39.48
MA10 (10日均线)
36.16
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 | 38.46 | 43.67 | 38.03 | 41.88 | +10.01% | 216,585 | 906,635,447 |
| 2025-03-24 | 39.95 | 40.08 | 37.43 | 38.07 | -4.83% | 157,491 | 601,713,477 |
| 2025-03-21 | 39.05 | 40.68 | 39.05 | 40 | +0.63% | 136,647 | 546,404,008 |
| 2025-03-20 | 38.61 | 41.18 | 38.5 | 39.75 | +1.92% | 159,818 | 641,625,190 |
| 2025-03-19 | 38.32 | 39.55 | 37.6 | 39 | +1.43% | 129,218 | 499,141,502 |
| 2025-03-18 | 38.61 | 40.78 | 38.14 | 38.45 | -1.03% | 137,508 | 539,842,900 |
| 2025-03-17 | 38.87 | 40 | 37.69 | 38.85 | -0.21% | 141,116 | 549,121,795 |
| 2025-03-14 | 39.6 | 39.6 | 38.17 | 38.93 | -2.28% | 136,053 | 528,033,793 |
| 2025-03-13 | 39.71 | 40.26 | 38.29 | 39.84 | -0.35% | 208,819 | 822,710,702 |
| 2025-03-12 | 39.3 | 41.58 | 38.78 | 39.98 | +2.33% | 326,236 | 1,308,717,167 |
| 2025-03-11 | 34.91 | 39.64 | 34.82 | 39.07 | +9.99% | 262,846 | 991,008,917 |
| 2025-03-10 | 33.5 | 36.19 | 33.5 | 35.52 | +6.19% | 195,844 | 688,343,817 |
| 2025-03-07 | 32.38 | 34.15 | 32.1 | 33.45 | +3.08% | 126,767 | 424,030,830 |
| 2025-03-06 | 32.43 | 32.98 | 32.07 | 32.45 | -0.31% | 83,295 | 271,368,107 |
| 2025-03-05 | 31.99 | 32.93 | 31.8 | 32.55 | +1.18% | 82,047 | 266,316,514 |
| 2025-03-04 | 30.4 | 32.57 | 30.09 | 32.17 | +5.82% | 99,047 | 315,584,159 |
| 2025-03-03 | 30 | 31.05 | 29.91 | 30.4 | +1.33% | 39,159 | 119,848,779 |
| 2025-02-28 | 31.26 | 31.26 | 29.87 | 30 | -4.03% | 45,360 | 138,215,744 |
| 2025-02-27 | 31.5 | 31.79 | 30.59 | 31.26 | -0.76% | 45,608 | 142,022,538 |
| 2025-02-26 | 30.81 | 31.86 | 30.65 | 31.5 | +2.64% | 63,050 | 198,258,425 |
| 2025-02-25 | 30.81 | 31.17 | 30.6 | 30.69 | -1.54% | 41,880 | 129,192,118 |
| 2025-02-24 | 31.4 | 31.46 | 30.91 | 31.17 | -0.76% | 41,860 | 130,372,729 |
| 2025-02-21 | 31.25 | 31.69 | 30.88 | 31.41 | -0.1% | 57,497 | 179,731,126 |
| 2025-02-20 | 29.97 | 31.54 | 29.78 | 31.44 | +4.87% | 90,336 | 279,886,581 |
| 2025-02-19 | 29.14 | 30.06 | 28.95 | 29.98 | +3.38% | 43,335 | 128,468,230 |
| 2025-02-18 | 29.97 | 30.17 | 28.83 | 29 | -3.3% | 41,807 | 123,309,099 |
| 2025-02-17 | 29.99 | 30.33 | 29.75 | 29.99 | +0.3% | 37,211 | 111,558,540 |
| 2025-02-14 | 30.16 | 30.37 | 29.67 | 29.9 | -0.33% | 33,691 | 100,707,913 |
| 2025-02-13 | 30.51 | 30.71 | 29.96 | 30 | -2.31% | 30,479 | 92,225,346 |
| 2025-02-12 | 29.99 | 30.72 | 29.86 | 30.71 | +2.23% | 36,577 | 110,851,393 |
| 2025-02-11 | 30.41 | 30.5 | 29.82 | 30.04 | -1.22% | 29,357 | 88,110,466 |
| 2025-02-10 | 30.38 | 30.61 | 29.96 | 30.41 | +0.33% | 35,258 | 107,125,296 |
| 2025-02-07 | 29.98 | 30.7 | 29.74 | 30.31 | +1.47% | 49,608 | 149,982,905 |
| 2025-02-06 | 28.89 | 29.91 | 28.73 | 29.87 | +3.18% | 41,645 | 123,065,534 |
| 2025-02-05 | 29.02 | 29.38 | 28.82 | 28.95 | +0.91% | 26,387 | 76,710,832 |
| 2025-01-27 | 29.38 | 29.75 | 28.69 | 28.69 | -2.32% | 24,739 | 72,101,404 |
| 2025-01-24 | 28.97 | 29.42 | 28.86 | 29.37 | +1.45% | 27,613 | 80,734,413 |
| 2025-01-23 | 29.28 | 29.92 | 28.95 | 28.95 | -0.17% | 35,547 | 104,838,563 |
| 2025-01-22 | 29.06 | 29.18 | 28.61 | 29 | -0.51% | 23,224 | 67,172,941 |
| 2025-01-21 | 29.55 | 29.6 | 28.75 | 29.15 | -0.75% | 30,355 | 88,212,941 |
| 2025-01-20 | 29.51 | 29.68 | 29.17 | 29.37 | +0.24% | 29,550 | 86,933,828 |
| 2025-01-17 | 28.67 | 29.65 | 28.59 | 29.3 | +1.7% | 35,110 | 102,472,102 |
| 2025-01-16 | 29.09 | 29.66 | 28.61 | 28.81 | -0.45% | 30,242 | 87,981,426 |
| 2025-01-15 | 29.17 | 29.45 | 28.77 | 28.94 | -1.16% | 32,982 | 95,623,032 |
| 2025-01-14 | 28.38 | 29.37 | 28.05 | 29.28 | +3.46% | 43,306 | 125,281,265 |
| 2025-01-13 | 27.68 | 28.7 | 27.51 | 28.3 | +1.62% | 38,273 | 107,868,453 |
| 2025-01-10 | 28.7 | 29.38 | 27.85 | 27.85 | -3.57% | 38,701 | 111,097,252 |
| 2025-01-09 | 28.06 | 29.49 | 28 | 28.88 | +1.58% | 46,594 | 135,063,338 |
| 2025-01-08 | 29.08 | 29.46 | 27.62 | 28.43 | -3.17% | 60,286 | 171,736,721 |
| 2025-01-07 | 28.1 | 29.49 | 27.8 | 29.36 | +4.89% | 50,797 | 145,543,952 |
| 2025-01-06 | 28.26 | 28.52 | 27.61 | 27.99 | -0.92% | 37,277 | 104,741,453 |
| 2025-01-03 | 29.91 | 29.96 | 28.25 | 28.25 | -5.11% | 45,833 | 132,930,846 |
| 2025-01-02 | 31 | 31.1 | 29.41 | 29.77 | -4.28% | 43,396 | 131,614,039 |
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：