股票概览
39.93
+0.45%
+0.18
39.9
开盘价
40.88
最高价
39
最低价
22,613
成交量
数据更新至: 2025-03-25
技术指标
41.57
MA5 (5日均线)
42.20
MA10 (10日均线)
41.43
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 | 39.9 | 40.88 | 39 | 39.93 | +0.45% | 22,613 | 90,094,044 |
| 2025-03-24 | 41.18 | 41.5 | 38.5 | 39.75 | -1.73% | 44,209 | 176,672,763 |
| 2025-03-21 | 42.53 | 43.23 | 40.08 | 40.45 | -5.95% | 56,848 | 234,399,569 |
| 2025-03-20 | 44.27 | 44.62 | 42.9 | 43.01 | -3.8% | 41,077 | 178,728,205 |
| 2025-03-19 | 45 | 45.88 | 44.4 | 44.71 | -0.62% | 56,811 | 256,096,473 |
| 2025-03-18 | 41.4 | 45.41 | 41.08 | 44.99 | +7.66% | 86,631 | 378,839,837 |
| 2025-03-17 | 41.3 | 42.1 | 40.4 | 41.79 | -0.26% | 59,766 | 245,687,106 |
| 2025-03-14 | 42 | 42.66 | 40.28 | 41.9 | -0.8% | 51,232 | 211,759,652 |
| 2025-03-13 | 43.56 | 44.11 | 41.04 | 42.24 | -2.2% | 46,343 | 194,781,757 |
| 2025-03-12 | 41.58 | 44.1 | 41.31 | 43.19 | +5.06% | 58,153 | 250,355,661 |
| 2025-03-11 | 42.29 | 42.3 | 40.37 | 41.11 | -3.77% | 39,007 | 160,242,117 |
| 2025-03-10 | 41.7 | 44.34 | 41.19 | 42.72 | +2.4% | 40,589 | 173,565,305 |
| 2025-03-07 | 41.4 | 41.88 | 40.38 | 41.72 | +0.55% | 36,817 | 151,727,547 |
| 2025-03-06 | 42 | 43.17 | 40.88 | 41.49 | +1.59% | 50,561 | 211,628,969 |
| 2025-03-05 | 39.85 | 41.48 | 39.85 | 40.84 | +2.13% | 36,778 | 149,913,599 |
| 2025-03-04 | 38.18 | 40.07 | 37.84 | 39.99 | +3.98% | 39,726 | 156,111,771 |
| 2025-03-03 | 38.2 | 39.7 | 37.3 | 38.46 | +0.26% | 36,786 | 142,253,180 |
| 2025-02-28 | 40.5 | 40.96 | 38.09 | 38.36 | -6.89% | 51,192 | 200,946,777 |
| 2025-02-27 | 40.67 | 41.59 | 39.64 | 41.2 | +0.98% | 59,120 | 240,351,948 |
| 2025-02-26 | 41.61 | 41.94 | 40.1 | 40.8 | -1.85% | 65,415 | 266,258,425 |
| 2025-02-25 | 41.23 | 42.43 | 40.8 | 41.57 | -2.23% | 79,778 | 331,290,519 |
| 2025-02-24 | 39.22 | 43.5 | 39.22 | 42.52 | +10.5% | 126,280 | 524,190,016 |
| 2025-02-21 | 35.11 | 40.44 | 35.11 | 38.48 | +6.92% | 97,266 | 366,733,000 |
| 2025-02-20 | 33.9 | 36.5 | 33.7 | 35.99 | +6.99% | 90,082 | 316,673,226 |
| 2025-02-19 | 32.63 | 33.97 | 32.3 | 33.64 | +3% | 57,783 | 193,555,420 |
| 2025-02-18 | 32.51 | 33.9 | 32.34 | 32.66 | +0.59% | 74,079 | 245,271,178 |
| 2025-02-17 | 29.9 | 32.8 | 29.85 | 32.47 | +8.78% | 85,827 | 271,083,168 |
| 2025-02-14 | 31.54 | 31.83 | 29.7 | 29.85 | -5.66% | 76,003 | 229,566,695 |
| 2025-02-13 | 32.37 | 32.39 | 31.47 | 31.64 | -2.47% | 39,341 | 125,358,607 |
| 2025-02-12 | 31.2 | 32.58 | 30.65 | 32.44 | +2.98% | 59,351 | 188,593,337 |
| 2025-02-11 | 30.89 | 31.67 | 30.36 | 31.5 | +1.58% | 39,778 | 123,787,241 |
| 2025-02-10 | 30.46 | 31.15 | 30.26 | 31.01 | +1.84% | 37,027 | 113,707,460 |
| 2025-02-07 | 29.89 | 31.35 | 29.76 | 30.45 | +1% | 54,419 | 166,480,364 |
| 2025-02-06 | 29.81 | 30.37 | 29.66 | 30.15 | +0.74% | 55,874 | 167,170,561 |
| 2025-02-05 | 31.76 | 32.2 | 29.6 | 29.93 | -5.76% | 54,005 | 162,754,403 |
| 2025-01-27 | 33.22 | 33.27 | 31.5 | 31.76 | -4.77% | 57,029 | 183,336,333 |
| 2025-01-24 | 31.36 | 33.65 | 30.5 | 33.35 | +6.35% | 80,368 | 259,149,226 |
| 2025-01-23 | 31.72 | 32.48 | 31 | 31.36 | +0.74% | 60,382 | 191,869,614 |
| 2025-01-22 | 31.33 | 32.19 | 30.82 | 31.13 | -0.64% | 37,985 | 119,367,603 |
| 2025-01-21 | 32.02 | 32.04 | 30.95 | 31.33 | -0.16% | 40,920 | 128,588,982 |
| 2025-01-20 | 30.88 | 31.55 | 30.4 | 31.38 | +4.05% | 43,656 | 135,265,088 |
| 2025-01-17 | 30 | 30.42 | 29.53 | 30.16 | -0.3% | 28,398 | 85,046,281 |
| 2025-01-16 | 31.24 | 31.68 | 29.63 | 30.25 | -1.66% | 37,605 | 114,533,713 |
| 2025-01-15 | 30.6 | 32.33 | 30.53 | 30.76 | -0.45% | 55,478 | 173,539,587 |
| 2025-01-14 | 27.75 | 31.01 | 27.45 | 30.9 | +11.75% | 66,886 | 197,406,584 |
| 2025-01-13 | 27.97 | 28.6 | 27.29 | 27.65 | -3.49% | 51,626 | 143,695,364 |
| 2025-01-10 | 30.3 | 30.97 | 28.65 | 28.65 | -5.85% | 51,430 | 153,393,703 |
| 2025-01-09 | 29.69 | 30.77 | 29.69 | 30.43 | +1.2% | 41,912 | 127,442,534 |
| 2025-01-08 | 30.36 | 30.78 | 28.72 | 30.07 | -2.91% | 63,063 | 187,090,363 |
| 2025-01-07 | 30.02 | 31.13 | 29.52 | 30.97 | +3.47% | 64,702 | 196,285,467 |
| 2025-01-06 | 29.3 | 30.65 | 28.86 | 29.93 | -0.93% | 67,333 | 202,050,335 |
| 2025-01-03 | 33.32 | 33.37 | 30.15 | 30.21 | -9.33% | 86,504 | 273,731,504 |
| 2025-01-02 | 33.12 | 34 | 32.3 | 33.32 | -1.24% | 75,045 | 249,261,060 |
| 2024-12-31 | 35.38 | 35.65 | 33.36 | 33.74 | -5.46% | 106,239 | 361,529,176 |
| 2024-12-30 | 37.08 | 38 | 35.36 | 35.69 | -1.14% | 146,332 | 534,994,487 |
| 2024-12-27 | 37.91 | 38.6 | 36.01 | 36.1 | -6.01% | 186,841 | 694,551,617 |
| 2024-12-26 | 32.05 | 38.41 | 32 | 38.41 | +19.99% | 216,227 | 790,891,092 |
| 2024-12-25 | 33.93 | 34.93 | 31.48 | 32.01 | -5.66% | 77,907 | 255,012,659 |
| 2024-12-24 | 31.79 | 34.05 | 31.37 | 33.93 | +8.85% | 99,711 | 331,193,048 |
| 2024-12-23 | 31.45 | 33.33 | 31.16 | 31.17 | -2.2% | 65,249 | 210,482,358 |
| 2024-12-20 | 31.45 | 32.68 | 31.45 | 31.87 | +0.28% | 60,435 | 193,540,826 |
| 2024-12-19 | 29.9 | 32.47 | 29.65 | 31.78 | +4.88% | 79,214 | 248,866,405 |
| 2024-12-18 | 29.49 | 30.7 | 28.6 | 30.3 | +2.09% | 38,910 | 116,582,440 |
| 2024-12-17 | 30.73 | 31.44 | 29.5 | 29.68 | -3.92% | 44,931 | 135,592,018 |
| 2024-12-16 | 29.66 | 30.91 | 29.28 | 30.89 | +4.04% | 52,042 | 157,999,678 |
| 2024-12-13 | 30 | 31.31 | 29.58 | 29.69 | -2.3% | 71,155 | 215,502,618 |
| 2024-12-12 | 29.26 | 30.57 | 29.03 | 30.39 | +4.33% | 90,317 | 270,499,582 |
| 2024-12-11 | 26.98 | 30.57 | 26.77 | 29.13 | +7.89% | 112,044 | 323,187,433 |
| 2024-12-10 | 27.32 | 27.38 | 26.71 | 27 | +1.69% | 27,819 | 75,117,398 |
| 2024-12-09 | 26.3 | 26.76 | 26.06 | 26.55 | +1.3% | 22,230 | 58,818,753 |
| 2024-12-06 | 26.37 | 26.56 | 25.84 | 26.21 | -0.61% | 14,047 | 36,773,520 |
| 2024-12-05 | 25.97 | 26.6 | 25.58 | 26.37 | +2.05% | 17,296 | 45,490,865 |
| 2024-12-04 | 26.51 | 26.54 | 25.79 | 25.84 | -2.53% | 18,171 | 47,476,873 |
| 2024-12-03 | 26.7 | 26.78 | 26.04 | 26.51 | -1.01% | 19,921 | 52,537,823 |
| 2024-12-02 | 26.66 | 27.1 | 26.49 | 26.78 | +0.53% | 17,611 | 47,119,046 |
| 2024-11-29 | 26.01 | 26.77 | 25.86 | 26.64 | +1.49% | 17,827 | 47,157,272 |
| 2024-11-28 | 26.5 | 26.76 | 26.01 | 26.25 | -0.94% | 11,626 | 30,785,504 |
| 2024-11-27 | 26.34 | 26.55 | 25.46 | 26.5 | +0.53% | 17,814 | 46,303,908 |
| 2024-11-26 | 26.9 | 27.08 | 26.22 | 26.36 | -2.37% | 12,884 | 34,226,824 |
| 2024-11-25 | 26.39 | 27.19 | 26.36 | 27 | +2.35% | 19,008 | 50,880,833 |
| 2024-11-22 | 28.16 | 28.33 | 26.34 | 26.38 | -6.45% | 32,532 | 88,714,881 |
| 2024-11-21 | 27.79 | 28.59 | 27.68 | 28.2 | +0.25% | 34,020 | 95,496,756 |
| 2024-11-20 | 26.93 | 28.55 | 26.54 | 28.13 | +4.81% | 46,794 | 130,026,593 |
| 2024-11-19 | 25.51 | 26.88 | 25.46 | 26.84 | +4.64% | 30,992 | 80,751,344 |
| 2024-11-18 | 27.27 | 27.77 | 25.47 | 25.65 | -2.36% | 36,895 | 97,475,581 |
| 2024-11-15 | 27 | 27.38 | 26.18 | 26.27 | -2.92% | 21,682 | 58,235,161 |
| 2024-11-14 | 27.98 | 28.33 | 27 | 27.06 | -4.11% | 25,352 | 69,836,518 |
| 2024-11-13 | 28.08 | 28.31 | 26.93 | 28.22 | -1.02% | 42,437 | 117,497,391 |
| 2024-11-12 | 29.29 | 29.59 | 28.22 | 28.51 | -2.13% | 33,038 | 95,416,528 |
| 2024-11-11 | 28.3 | 29.26 | 28.22 | 29.13 | +2.57% | 46,435 | 133,237,461 |
| 2024-11-08 | 28.5 | 28.89 | 28.05 | 28.4 | -0.11% | 39,938 | 113,661,440 |
| 2024-11-07 | 27.75 | 28.43 | 27.7 | 28.43 | +1.64% | 31,133 | 87,613,242 |
| 2024-11-06 | 28.26 | 28.85 | 27.66 | 27.97 | -0.04% | 34,667 | 97,637,190 |
| 2024-11-05 | 27.34 | 28.35 | 27.34 | 27.98 | +2.01% | 34,976 | 97,565,167 |
| 2024-11-04 | 27 | 27.5 | 26.8 | 27.43 | +1.93% | 20,067 | 54,674,796 |
| 2024-11-01 | 27.96 | 28.97 | 26.77 | 26.91 | -2.54% | 40,629 | 112,126,117 |
| 2024-10-31 | 27.4 | 27.99 | 27.33 | 27.61 | +0.15% | 28,093 | 77,586,517 |
| 2024-10-30 | 27.51 | 28.09 | 27 | 27.57 | +0.07% | 36,721 | 100,997,615 |
| 2024-10-29 | 28.93 | 28.93 | 27.52 | 27.55 | -4.44% | 49,969 | 140,233,641 |
| 2024-10-28 | 29.7 | 29.99 | 28.28 | 28.83 | -3.06% | 75,725 | 218,127,296 |
| 2024-10-25 | 29.38 | 30.49 | 29.11 | 29.74 | +2.73% | 63,142 | 188,035,252 |
| 2024-10-24 | 28.83 | 29.59 | 28.43 | 28.95 | -0.34% | 49,044 | 142,848,040 |
| 2024-10-23 | 28.6 | 29.68 | 28.09 | 29.05 | +1.57% | 77,217 | 224,842,998 |
| 2024-10-22 | 27.11 | 29.83 | 27.05 | 28.6 | +4.49% | 105,208 | 304,273,276 |
| 2024-10-21 | 26.26 | 27.98 | 26.1 | 27.37 | +4.47% | 77,086 | 209,870,099 |
| 2024-10-18 | 25.23 | 26.7 | 25.22 | 26.2 | +3.84% | 49,303 | 128,660,957 |
| 2024-10-17 | 25.8 | 25.97 | 25.1 | 25.23 | -1.33% | 28,319 | 72,296,379 |
| 2024-10-16 | 25.5 | 26.39 | 25 | 25.57 | -1.24% | 29,726 | 76,686,741 |
| 2024-10-15 | 26.18 | 27.39 | 25.7 | 25.89 | -2.63% | 57,102 | 150,874,259 |
| 2024-10-14 | 24.7 | 26.98 | 24.7 | 26.59 | +4.32% | 57,070 | 147,023,663 |
| 2024-10-11 | 24.8 | 27.69 | 24.53 | 25.49 | +1.51% | 64,943 | 170,265,316 |
| 2024-10-10 | 25.6 | 26.29 | 25.08 | 25.11 | +0.04% | 36,316 | 92,734,277 |
| 2024-10-09 | 27.42 | 27.89 | 24.81 | 25.1 | -12.3% | 66,626 | 177,087,452 |
| 2024-10-08 | 30.14 | 30.89 | 26.41 | 28.62 | +10.54% | 100,078 | 285,973,900 |
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：