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 |
| 2024-12-31 | 32.43 | 32.69 | 31.1 | 31.1 | -4.07% | 45,385 | 143,813,462 |
| 2024-12-30 | 32.67 | 33.17 | 31.9 | 32.42 | -1.01% | 47,554 | 155,057,138 |
| 2024-12-27 | 33.21 | 33.75 | 32.53 | 32.75 | +0.15% | 84,571 | 280,563,047 |
| 2024-12-26 | 31.32 | 32.93 | 31.18 | 32.7 | +3.91% | 50,580 | 163,574,171 |
| 2024-12-25 | 32.11 | 32.25 | 31.11 | 31.47 | -1.99% | 28,226 | 88,858,524 |
| 2024-12-24 | 31.49 | 32.15 | 31.3 | 32.11 | +2.65% | 32,522 | 103,247,381 |
| 2024-12-23 | 32.34 | 32.4 | 31.23 | 31.28 | -3.28% | 34,788 | 110,471,057 |
| 2024-12-20 | 31.9 | 32.72 | 31.7 | 32.34 | +1.32% | 35,743 | 115,600,368 |
| 2024-12-19 | 31.2 | 32.05 | 31.2 | 31.92 | +0.63% | 28,804 | 91,212,094 |
| 2024-12-18 | 31.47 | 32.12 | 31.28 | 31.72 | +1.02% | 27,570 | 87,513,475 |
| 2024-12-17 | 32.1 | 32.41 | 31.4 | 31.4 | -2.27% | 35,582 | 113,492,182 |
| 2024-12-16 | 32.84 | 33 | 32.03 | 32.13 | -2.16% | 39,667 | 128,373,650 |
| 2024-12-13 | 33.34 | 33.59 | 32.84 | 32.84 | -2.49% | 69,399 | 230,202,249 |
| 2024-12-12 | 33.5 | 34.12 | 33.07 | 33.68 | +1.38% | 94,128 | 316,524,182 |
| 2024-12-11 | 32.63 | 33.22 | 32.5 | 33.22 | +1.34% | 53,989 | 177,384,853 |
| 2024-12-10 | 33.07 | 33.3 | 32.58 | 32.78 | +2.73% | 75,739 | 249,506,908 |
| 2024-12-09 | 32.85 | 32.88 | 31.79 | 31.91 | -2.83% | 50,010 | 161,348,207 |
| 2024-12-06 | 32.68 | 33.1 | 32.1 | 32.84 | +1.05% | 50,140 | 163,813,506 |
| 2024-12-05 | 32.19 | 32.77 | 32.06 | 32.5 | +0.28% | 40,030 | 130,001,225 |
| 2024-12-04 | 33.01 | 33.72 | 32.11 | 32.41 | -3.11% | 70,039 | 228,922,498 |
| 2024-12-03 | 32.59 | 34.1 | 32 | 33.45 | +2.32% | 96,741 | 319,674,558 |
| 2024-12-02 | 32.7 | 32.86 | 32.38 | 32.69 | +0.28% | 52,891 | 172,505,740 |
| 2024-11-29 | 32.01 | 33.15 | 31.6 | 32.6 | +0.9% | 73,198 | 237,598,400 |
| 2024-11-28 | 33.88 | 34.5 | 32.2 | 32.31 | -0.43% | 100,486 | 333,121,546 |
| 2024-11-27 | 30.19 | 32.49 | 29.63 | 32.45 | +7.1% | 75,887 | 236,772,587 |
| 2024-11-26 | 30.32 | 31.15 | 30.25 | 30.3 | -0.23% | 38,549 | 117,931,970 |
| 2024-11-25 | 30.31 | 30.61 | 29.67 | 30.37 | +0.56% | 37,405 | 112,419,779 |
| 2024-11-22 | 32.01 | 32.03 | 30.15 | 30.2 | -5.36% | 55,980 | 173,862,876 |
| 2024-11-21 | 32.15 | 32.47 | 31.4 | 31.91 | -1.24% | 42,377 | 135,466,163 |
| 2024-11-20 | 31.8 | 32.59 | 31.56 | 32.31 | +0.78% | 58,245 | 187,590,431 |
| 2024-11-19 | 31.51 | 32.07 | 30.8 | 32.06 | +3.09% | 51,916 | 163,530,292 |
| 2024-11-18 | 32 | 32.28 | 30.71 | 31.1 | -2.48% | 53,867 | 168,149,022 |
| 2024-11-15 | 32.66 | 33.14 | 31.89 | 31.89 | -2.54% | 59,933 | 194,589,300 |
| 2024-11-14 | 34.1 | 34.1 | 32.68 | 32.72 | -4.24% | 56,572 | 188,547,865 |
| 2024-11-13 | 33.98 | 34.3 | 33.17 | 34.17 | -0.09% | 65,069 | 219,820,931 |
| 2024-11-12 | 35.66 | 35.67 | 33.76 | 34.2 | -3.17% | 105,602 | 364,931,473 |
| 2024-11-11 | 34.21 | 35.45 | 33.61 | 35.32 | +4% | 120,583 | 420,378,868 |
| 2024-11-08 | 34.1 | 35.18 | 33.7 | 33.96 | +1.1% | 111,920 | 384,683,741 |
| 2024-11-07 | 32.76 | 33.76 | 32.6 | 33.59 | +0.93% | 75,609 | 251,860,186 |
| 2024-11-06 | 34.27 | 34.57 | 33.11 | 33.28 | -1.68% | 112,007 | 378,529,275 |
| 2024-11-05 | 32.29 | 34.05 | 32.29 | 33.85 | +5.19% | 109,565 | 365,999,438 |
| 2024-11-04 | 31.16 | 32.25 | 31.1 | 32.18 | +2.88% | 54,929 | 175,287,384 |
| 2024-11-01 | 33.2 | 33.37 | 31.25 | 31.28 | -6.35% | 102,069 | 326,370,984 |
| 2024-10-31 | 32.96 | 33.76 | 32.2 | 33.4 | +1.46% | 109,029 | 360,551,801 |
| 2024-10-30 | 33 | 33.55 | 32.32 | 32.92 | -0.27% | 79,833 | 263,453,759 |
| 2024-10-29 | 34.25 | 34.5 | 32.96 | 33.01 | -3.62% | 105,169 | 352,681,107 |
| 2024-10-28 | 34.49 | 34.76 | 33.45 | 34.25 | -1.33% | 93,131 | 317,138,361 |
| 2024-10-25 | 34.52 | 35.24 | 34.23 | 34.71 | +0.93% | 100,855 | 349,292,665 |
| 2024-10-24 | 35.01 | 35.4 | 34.16 | 34.39 | -4.02% | 117,509 | 406,165,525 |
| 2024-10-23 | 35.96 | 37.34 | 35.48 | 35.83 | -0.36% | 158,912 | 580,502,757 |
| 2024-10-22 | 37.58 | 37.8 | 35.6 | 35.96 | -6.6% | 181,149 | 663,758,041 |
| 2024-10-21 | 35 | 40.5 | 34.7 | 38.5 | +11.59% | 256,548 | 974,222,827 |
| 2024-10-18 | 32.68 | 36.24 | 32.23 | 34.5 | +5.63% | 157,032 | 532,436,638 |
| 2024-10-17 | 32.48 | 33.7 | 32.03 | 32.66 | +2.87% | 123,795 | 407,960,961 |
| 2024-10-16 | 31.48 | 32.47 | 31.26 | 31.75 | -0.91% | 85,686 | 273,604,481 |
| 2024-10-15 | 31.84 | 33.66 | 31.56 | 32.04 | -0.8% | 153,217 | 501,571,060 |
| 2024-10-14 | 30.57 | 32.5 | 30.3 | 32.3 | +7.34% | 135,569 | 425,903,892 |
| 2024-10-11 | 32.2 | 33.11 | 29.51 | 30.09 | -8.54% | 133,567 | 413,413,731 |
| 2024-10-10 | 34.8 | 35.25 | 32.7 | 32.9 | -4.83% | 142,434 | 479,632,921 |
| 2024-10-09 | 35.9 | 37.38 | 33.2 | 34.57 | -6.97% | 232,067 | 826,450,133 |
| 2024-10-08 | 37.16 | 37.16 | 34.1 | 37.16 | +19.99% | 270,184 | 985,962,967 |
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：