股票概览
38.6
-11.26%
-4.9
41.21
开盘价
41.77
最高价
37.8
最低价
126,287
成交量
数据更新至: 2025-03-25
技术指标
41.52
MA5 (5日均线)
37.79
MA10 (10日均线)
29.80
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 | 41.21 | 41.77 | 37.8 | 38.6 | -11.26% | 126,287 | 500,634,118 |
| 2025-03-24 | 43 | 45.1 | 39.94 | 43.5 | -3.12% | 213,552 | 910,426,422 |
| 2025-03-21 | 41.56 | 47.88 | 41.56 | 44.9 | +7.96% | 293,946 | 1,305,442,153 |
| 2025-03-20 | 38.77 | 42 | 37.5 | 41.59 | +6.67% | 260,074 | 1,051,107,740 |
| 2025-03-19 | 38.5 | 42.4 | 37.61 | 38.99 | -3.54% | 250,380 | 990,917,196 |
| 2025-03-18 | 37.82 | 43.98 | 36.5 | 40.42 | +6.34% | 297,281 | 1,166,712,652 |
| 2025-03-17 | 39.9 | 41.6 | 37.49 | 38.01 | +4.57% | 322,871 | 1,266,192,988 |
| 2025-03-14 | 33.28 | 36.35 | 33.22 | 36.35 | +20.01% | 253,494 | 894,317,765 |
| 2025-03-13 | 25.29 | 30.29 | 24.8 | 30.29 | +20.01% | 202,886 | 557,749,165 |
| 2025-03-12 | 24.83 | 26.43 | 24.7 | 25.24 | +3.66% | 96,060 | 245,854,459 |
| 2025-03-11 | 23.6 | 24.74 | 23.6 | 24.35 | -1.02% | 70,221 | 170,512,417 |
| 2025-03-10 | 23.02 | 25.52 | 23.02 | 24.6 | +9.92% | 149,883 | 370,818,045 |
| 2025-03-07 | 21.58 | 23.27 | 21.5 | 22.38 | +3.28% | 81,868 | 183,859,415 |
| 2025-03-06 | 22.07 | 22.19 | 21.49 | 21.67 | -2.39% | 51,890 | 112,429,465 |
| 2025-03-05 | 20.78 | 22.21 | 20.55 | 22.2 | +6.12% | 50,704 | 109,021,520 |
| 2025-03-04 | 20 | 20.98 | 20 | 20.92 | +4.6% | 27,137 | 55,996,209 |
| 2025-03-03 | 19.94 | 20.44 | 19.87 | 20 | +0.3% | 14,770 | 29,814,005 |
| 2025-02-28 | 20.94 | 20.94 | 19.81 | 19.94 | -4.32% | 20,911 | 42,338,072 |
| 2025-02-27 | 21.03 | 21.14 | 20.45 | 20.84 | -1.42% | 18,774 | 38,991,021 |
| 2025-02-26 | 21.16 | 21.36 | 20.97 | 21.14 | +0.24% | 15,057 | 31,849,939 |
| 2025-02-25 | 20.67 | 21.33 | 20.36 | 21.09 | +0.48% | 15,840 | 33,348,749 |
| 2025-02-24 | 20.77 | 21.42 | 20.75 | 20.99 | +0.53% | 19,234 | 40,469,705 |
| 2025-02-21 | 20.55 | 20.9 | 20.39 | 20.88 | +1.31% | 19,431 | 40,129,173 |
| 2025-02-20 | 20.2 | 20.63 | 20.04 | 20.61 | +2.18% | 19,790 | 40,455,745 |
| 2025-02-19 | 19.61 | 20.2 | 19.53 | 20.17 | +2.59% | 15,693 | 31,367,639 |
| 2025-02-18 | 20.2 | 20.43 | 19.53 | 19.66 | -2.67% | 17,172 | 34,289,578 |
| 2025-02-17 | 20.15 | 20.4 | 20.05 | 20.2 | +0.25% | 18,541 | 37,502,051 |
| 2025-02-14 | 20.04 | 20.19 | 19.76 | 20.15 | +1.05% | 13,566 | 27,172,356 |
| 2025-02-13 | 20.26 | 20.42 | 19.92 | 19.94 | -1.58% | 12,762 | 25,611,603 |
| 2025-02-12 | 20.09 | 20.35 | 20.05 | 20.26 | +0.85% | 15,444 | 31,242,905 |
| 2025-02-11 | 20.37 | 20.5 | 20 | 20.09 | -1.33% | 15,483 | 31,180,289 |
| 2025-02-10 | 19.69 | 20.52 | 19.69 | 20.36 | +3.35% | 22,855 | 45,906,890 |
| 2025-02-07 | 19.99 | 20.07 | 19.5 | 19.7 | -1.7% | 27,308 | 54,190,041 |
| 2025-02-06 | 19.3 | 20.15 | 19.06 | 20.04 | +4.59% | 28,760 | 56,478,186 |
| 2025-02-05 | 18.8 | 19.26 | 18.8 | 19.16 | +1.97% | 19,323 | 36,875,006 |
| 2025-01-27 | 18.96 | 19.39 | 18.72 | 18.79 | -0.42% | 17,992 | 34,232,515 |
| 2025-01-24 | 18.43 | 18.9 | 18.24 | 18.87 | +2.11% | 23,988 | 44,633,704 |
| 2025-01-23 | 18 | 19.68 | 18 | 18.48 | +5.06% | 41,446 | 77,938,116 |
| 2025-01-22 | 17.69 | 17.7 | 17.37 | 17.59 | -1.12% | 9,141 | 16,043,508 |
| 2025-01-21 | 18.25 | 18.25 | 17.5 | 17.79 | -2.09% | 15,377 | 27,253,931 |
| 2025-01-20 | 17.92 | 18.2 | 17.48 | 18.17 | +1.79% | 15,305 | 27,512,825 |
| 2025-01-17 | 18.15 | 18.15 | 17.74 | 17.85 | -0.72% | 11,921 | 21,346,863 |
| 2025-01-16 | 18.28 | 18.39 | 17.81 | 17.98 | -0.77% | 14,227 | 25,748,113 |
| 2025-01-15 | 18.46 | 18.6 | 18 | 18.12 | -2.16% | 13,564 | 24,794,267 |
| 2025-01-14 | 17.65 | 18.52 | 17.65 | 18.52 | +3.46% | 26,210 | 47,680,082 |
| 2025-01-13 | 17.42 | 18.15 | 17.04 | 17.9 | +0.39% | 14,651 | 25,876,432 |
| 2025-01-10 | 18.6 | 18.83 | 17.79 | 17.83 | -5.06% | 18,639 | 34,146,859 |
| 2025-01-09 | 18.06 | 19.35 | 17.86 | 18.78 | +3.99% | 26,381 | 49,221,637 |
| 2025-01-08 | 18.12 | 18.38 | 17.41 | 18.06 | -0.17% | 12,466 | 22,440,321 |
| 2025-01-07 | 17.8 | 18.09 | 17.49 | 18.09 | +3.55% | 9,894 | 17,632,727 |
| 2025-01-06 | 17.7 | 17.8 | 17.1 | 17.47 | -1.69% | 12,065 | 21,062,363 |
| 2025-01-03 | 18.52 | 18.77 | 17.74 | 17.77 | -4.51% | 16,666 | 30,174,915 |
| 2025-01-02 | 19.05 | 19.42 | 18.36 | 18.61 | -3.22% | 14,977 | 28,386,909 |
| 2024-12-31 | 19.81 | 19.99 | 19.15 | 19.23 | -2.73% | 12,680 | 24,722,675 |
| 2024-12-30 | 20.2 | 20.2 | 19.33 | 19.77 | -0.95% | 15,124 | 29,896,419 |
| 2024-12-27 | 19.91 | 20.46 | 19.66 | 19.96 | +2.04% | 16,250 | 32,678,336 |
| 2024-12-26 | 19.13 | 19.82 | 19.13 | 19.56 | +1.72% | 12,404 | 24,356,587 |
| 2024-12-25 | 19.89 | 19.89 | 18.99 | 19.23 | -2.78% | 17,317 | 33,310,426 |
| 2024-12-24 | 19.89 | 20.26 | 19.22 | 19.78 | -0.55% | 22,566 | 44,250,041 |
| 2024-12-23 | 21.28 | 21.44 | 19.8 | 19.89 | -6.53% | 29,786 | 60,524,039 |
| 2024-12-20 | 20.9 | 21.52 | 20.73 | 21.28 | +2.11% | 18,369 | 39,006,621 |
| 2024-12-19 | 20.7 | 21.18 | 20.34 | 20.84 | +0.1% | 17,869 | 37,155,537 |
| 2024-12-18 | 21.33 | 21.6 | 20.71 | 20.82 | -2.07% | 37,493 | 78,916,806 |
| 2024-12-17 | 22.62 | 22.87 | 21.1 | 21.26 | -5.89% | 40,243 | 87,885,289 |
| 2024-12-16 | 21.92 | 23.19 | 21.76 | 22.59 | +2.96% | 39,380 | 89,323,061 |
| 2024-12-13 | 22.4 | 22.46 | 21.9 | 21.94 | -2.66% | 21,767 | 48,167,608 |
| 2024-12-12 | 22.6 | 23.03 | 22.37 | 22.54 | -0.4% | 20,233 | 45,826,729 |
| 2024-12-11 | 22.63 | 22.78 | 22.26 | 22.63 | +0.09% | 21,588 | 48,494,301 |
| 2024-12-10 | 22.32 | 23.3 | 21.88 | 22.61 | +3.34% | 41,383 | 93,478,337 |
| 2024-12-09 | 22.1 | 22.16 | 21.55 | 21.88 | -1.04% | 14,203 | 31,031,528 |
| 2024-12-06 | 22.28 | 22.55 | 21.8 | 22.11 | -0.05% | 21,824 | 48,297,974 |
| 2024-12-05 | 21.55 | 22.3 | 21.45 | 22.12 | +2.65% | 23,234 | 51,072,147 |
| 2024-12-04 | 22.25 | 22.3 | 21.34 | 21.55 | -2.84% | 18,922 | 41,219,041 |
| 2024-12-03 | 21.73 | 22.48 | 21.52 | 22.18 | +1.98% | 29,308 | 64,375,472 |
| 2024-12-02 | 21.38 | 21.83 | 21.33 | 21.75 | +1.59% | 23,798 | 51,423,037 |
| 2024-11-29 | 21.09 | 21.53 | 20.73 | 21.41 | +1.33% | 23,174 | 49,120,627 |
| 2024-11-28 | 21.15 | 21.49 | 20.98 | 21.13 | +0.33% | 19,207 | 40,838,623 |
| 2024-11-27 | 20.56 | 21.08 | 19.91 | 21.06 | +2.63% | 19,008 | 39,049,538 |
| 2024-11-26 | 20.7 | 21.03 | 20.45 | 20.52 | -1.87% | 13,041 | 27,052,585 |
| 2024-11-25 | 20.54 | 20.96 | 20.23 | 20.91 | +1.8% | 19,412 | 39,914,240 |
| 2024-11-22 | 21.56 | 21.65 | 20.5 | 20.54 | -4.47% | 22,550 | 47,845,875 |
| 2024-11-21 | 21.35 | 21.81 | 21.1 | 21.5 | +0.23% | 17,146 | 36,849,938 |
| 2024-11-20 | 20.97 | 21.59 | 20.88 | 21.45 | +2.34% | 20,333 | 43,303,282 |
| 2024-11-19 | 20.51 | 20.98 | 20.21 | 20.96 | +2.29% | 20,732 | 42,694,332 |
| 2024-11-18 | 21.24 | 21.58 | 20.2 | 20.49 | -3.53% | 26,157 | 53,953,665 |
| 2024-11-15 | 22.11 | 22.45 | 21.24 | 21.24 | -4.32% | 29,091 | 63,363,451 |
| 2024-11-14 | 22.94 | 22.94 | 22.16 | 22.2 | -3.31% | 24,166 | 54,347,562 |
| 2024-11-13 | 22.75 | 22.99 | 22.21 | 22.96 | +0.7% | 30,019 | 68,149,283 |
| 2024-11-12 | 23.62 | 23.63 | 22.44 | 22.8 | -4% | 50,685 | 117,112,519 |
| 2024-11-11 | 23.14 | 23.97 | 23 | 23.75 | +2.37% | 55,836 | 131,712,249 |
| 2024-11-08 | 22.71 | 23.78 | 22.71 | 23.2 | +2.2% | 61,013 | 142,506,220 |
| 2024-11-07 | 22.3 | 22.78 | 22.2 | 22.7 | +0.09% | 39,957 | 90,075,012 |
| 2024-11-06 | 23 | 23.55 | 22.42 | 22.68 | -1% | 52,100 | 119,591,786 |
| 2024-11-05 | 21.7 | 23.05 | 21.7 | 22.91 | +6.21% | 53,723 | 120,842,636 |
| 2024-11-04 | 21.31 | 21.68 | 20.96 | 21.57 | +1.36% | 28,985 | 61,899,377 |
| 2024-11-01 | 22.72 | 23.36 | 21.02 | 21.28 | -7.16% | 60,167 | 131,423,096 |
| 2024-10-31 | 22.6 | 23.28 | 22.53 | 22.92 | +0.17% | 42,704 | 97,806,047 |
| 2024-10-30 | 23.31 | 23.64 | 22.45 | 22.88 | -2.85% | 57,629 | 131,956,125 |
| 2024-10-29 | 24.61 | 25.38 | 23.47 | 23.55 | -4.58% | 72,921 | 176,384,644 |
| 2024-10-28 | 24 | 25.35 | 24 | 24.68 | +2.19% | 97,741 | 242,156,470 |
| 2024-10-25 | 23.1 | 25.33 | 22.78 | 24.15 | +6.01% | 113,352 | 273,850,694 |
| 2024-10-24 | 23.75 | 23.75 | 22.67 | 22.78 | -6.18% | 64,556 | 148,647,094 |
| 2024-10-23 | 21.92 | 24.84 | 21.92 | 24.28 | +5.15% | 140,761 | 334,397,708 |
| 2024-10-22 | 24.5 | 24.5 | 22.89 | 23.09 | -7.6% | 113,864 | 269,165,729 |
| 2024-10-21 | 22.9 | 25 | 22.76 | 24.99 | +7.95% | 168,345 | 404,269,568 |
| 2024-10-18 | 22.5 | 23.98 | 21.68 | 23.15 | -0.22% | 152,842 | 346,411,317 |
| 2024-10-17 | 22.81 | 23.87 | 22.42 | 23.2 | -0.13% | 132,811 | 306,038,676 |
| 2024-10-16 | 23 | 24 | 22.53 | 23.23 | -7.23% | 167,198 | 389,050,553 |
| 2024-10-15 | 21.01 | 26.6 | 20.61 | 25.04 | +11.64% | 266,422 | 632,469,576 |
| 2024-10-14 | 19 | 22.43 | 19 | 22.43 | +20.01% | 198,292 | 434,058,534 |
| 2024-10-11 | 19.74 | 19.99 | 18.2 | 18.69 | -8.25% | 61,181 | 116,220,631 |
| 2024-10-10 | 19.26 | 21.98 | 18.93 | 20.37 | +7.89% | 86,206 | 177,199,291 |
| 2024-10-09 | 20.91 | 20.91 | 18.88 | 18.88 | -14.14% | 63,429 | 126,777,703 |
| 2024-10-08 | 22.58 | 22.69 | 19.5 | 21.99 | +14.53% | 89,035 | 188,813,352 |
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：