股票概览
38.37
-1.99%
-0.78
39.05
开盘价
39.49
最高价
38.1
最低价
13,184
成交量
数据更新至: 2025-03-25
技术指标
40.12
MA5 (5日均线)
40.89
MA10 (10日均线)
41.17
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 | 39.05 | 39.49 | 38.1 | 38.37 | -1.99% | 13,184 | 51,202,409 |
| 2025-03-24 | 39.49 | 39.77 | 38.01 | 39.15 | -0.74% | 21,723 | 84,346,812 |
| 2025-03-21 | 40.75 | 41.24 | 39.32 | 39.44 | -3.76% | 24,518 | 98,230,007 |
| 2025-03-20 | 43.24 | 43.28 | 40.97 | 40.98 | -3.89% | 40,397 | 169,850,469 |
| 2025-03-19 | 44 | 44 | 41.33 | 42.64 | -3.09% | 63,064 | 267,180,488 |
| 2025-03-18 | 43 | 44.25 | 42.3 | 44 | +2.9% | 53,269 | 231,338,521 |
| 2025-03-17 | 40.38 | 43 | 40.02 | 42.76 | +5.84% | 51,482 | 214,387,947 |
| 2025-03-14 | 40.3 | 40.59 | 39.6 | 40.4 | +0.9% | 18,113 | 72,841,530 |
| 2025-03-13 | 40.94 | 41.13 | 39.45 | 40.04 | -2.6% | 27,516 | 110,178,867 |
| 2025-03-12 | 41.42 | 41.8 | 40.92 | 41.11 | -0.75% | 17,803 | 73,669,755 |
| 2025-03-11 | 40.48 | 41.6 | 40.48 | 41.42 | +0.56% | 17,117 | 70,398,514 |
| 2025-03-10 | 41.01 | 41.6 | 40.83 | 41.19 | 0% | 16,843 | 69,360,994 |
| 2025-03-07 | 41.58 | 42.38 | 40.88 | 41.19 | -1.22% | 25,088 | 104,574,462 |
| 2025-03-06 | 42.42 | 42.56 | 41.51 | 41.7 | -0.83% | 30,489 | 127,905,653 |
| 2025-03-05 | 41.8 | 42.09 | 40.74 | 42.05 | +0.45% | 29,368 | 121,496,682 |
| 2025-03-04 | 40.93 | 42.76 | 40.36 | 41.86 | +2.4% | 40,911 | 170,535,851 |
| 2025-03-03 | 40.11 | 42.64 | 39.58 | 40.88 | +2% | 46,667 | 192,163,732 |
| 2025-02-28 | 41.32 | 42.18 | 39.92 | 40.08 | -4.55% | 37,288 | 151,175,021 |
| 2025-02-27 | 42.33 | 43.21 | 41 | 41.99 | -0.45% | 38,303 | 160,664,189 |
| 2025-02-26 | 42.78 | 43.53 | 41.05 | 42.18 | -1.61% | 63,823 | 271,004,011 |
| 2025-02-25 | 43.19 | 44.3 | 42.37 | 42.87 | -2.44% | 47,465 | 204,756,066 |
| 2025-02-24 | 43.4 | 47.11 | 42.55 | 43.94 | +1.24% | 87,607 | 391,673,753 |
| 2025-02-21 | 41.8 | 43.77 | 41.2 | 43.4 | +2.97% | 51,455 | 219,663,204 |
| 2025-02-20 | 42.01 | 42.97 | 41.42 | 42.15 | +0.89% | 43,385 | 183,295,592 |
| 2025-02-19 | 40.01 | 42.4 | 40.01 | 41.78 | +3.93% | 47,039 | 195,276,046 |
| 2025-02-18 | 40.4 | 42.24 | 39.93 | 40.2 | -0.86% | 47,847 | 195,630,208 |
| 2025-02-17 | 39.98 | 40.73 | 39.53 | 40.55 | +2.04% | 31,117 | 125,367,096 |
| 2025-02-14 | 39.84 | 40.96 | 39.51 | 39.74 | -1.39% | 46,032 | 184,735,094 |
| 2025-02-13 | 41.66 | 42.15 | 40.25 | 40.3 | -3.86% | 42,930 | 176,828,328 |
| 2025-02-12 | 41.1 | 43.43 | 41.08 | 41.92 | +0.1% | 51,473 | 217,076,468 |
| 2025-02-11 | 40.62 | 42.65 | 40.3 | 41.88 | +3.13% | 77,302 | 322,919,586 |
| 2025-02-10 | 39.7 | 40.62 | 39.2 | 40.61 | +1.75% | 48,964 | 195,514,791 |
| 2025-02-07 | 40.79 | 40.79 | 39.28 | 39.91 | -3.13% | 72,860 | 292,495,988 |
| 2025-02-06 | 38.29 | 41.37 | 38.29 | 41.2 | +5.24% | 91,264 | 367,233,765 |
| 2025-02-05 | 40 | 40 | 37.6 | 39.15 | -3.07% | 93,561 | 362,319,288 |
| 2025-01-27 | 39.23 | 40.8 | 38.51 | 40.39 | +5.15% | 142,141 | 565,451,942 |
| 2025-01-24 | 37.11 | 39.3 | 37.01 | 38.41 | +0.39% | 116,405 | 443,193,691 |
| 2025-01-23 | 35.63 | 41 | 35.63 | 38.26 | +9.31% | 185,683 | 713,792,174 |
| 2025-01-22 | 33.64 | 35 | 33.5 | 35 | +4.79% | 82,240 | 283,607,779 |
| 2025-01-21 | 33.39 | 33.48 | 32.4 | 33.4 | 0% | 44,962 | 148,118,989 |
| 2025-01-20 | 33.84 | 33.91 | 33.18 | 33.4 | -1.42% | 41,446 | 138,670,406 |
| 2025-01-17 | 33.73 | 34.36 | 33.03 | 33.88 | -1.25% | 58,630 | 196,847,444 |
| 2025-01-16 | 34.56 | 35.75 | 34.01 | 34.31 | -2.53% | 92,204 | 318,991,246 |
| 2025-01-15 | 33.35 | 36.93 | 33.02 | 35.2 | +6.06% | 137,706 | 480,351,409 |
| 2025-01-14 | 31.72 | 33.2 | 31.52 | 33.19 | +4.67% | 47,032 | 153,076,667 |
| 2025-01-13 | 31.45 | 32.43 | 30.81 | 31.71 | +0.06% | 33,850 | 107,562,682 |
| 2025-01-10 | 31.58 | 32.48 | 31.1 | 31.69 | -0.47% | 37,191 | 118,562,038 |
| 2025-01-09 | 31.12 | 32.3 | 30.91 | 31.84 | +1.82% | 30,991 | 98,879,928 |
| 2025-01-08 | 31.57 | 31.67 | 30 | 31.27 | -0.92% | 30,622 | 94,454,440 |
| 2025-01-07 | 29.9 | 31.56 | 29.52 | 31.56 | +5.38% | 36,276 | 111,748,263 |
| 2025-01-06 | 28.99 | 30.52 | 28.21 | 29.95 | +2.64% | 29,751 | 88,373,092 |
| 2025-01-03 | 30.5 | 31.47 | 29.04 | 29.18 | -3.35% | 29,099 | 87,922,060 |
| 2025-01-02 | 31 | 31.38 | 29.91 | 30.19 | -2.36% | 19,773 | 60,584,636 |
| 2024-12-31 | 32 | 32.19 | 30.86 | 30.92 | -3.38% | 18,083 | 56,791,902 |
| 2024-12-30 | 32.21 | 32.66 | 31.64 | 32 | -1.54% | 16,429 | 52,580,159 |
| 2024-12-27 | 32.2 | 32.73 | 31.86 | 32.5 | +0.9% | 18,432 | 59,760,950 |
| 2024-12-26 | 31.14 | 32.49 | 31.08 | 32.21 | +3.17% | 24,964 | 79,962,814 |
| 2024-12-25 | 32.1 | 32.35 | 30.97 | 31.22 | -2.8% | 21,561 | 67,898,754 |
| 2024-12-24 | 31.84 | 32.31 | 31.5 | 32.12 | +2.23% | 17,474 | 55,853,090 |
| 2024-12-23 | 32.55 | 32.77 | 31.36 | 31.42 | -3.68% | 20,747 | 66,179,118 |
| 2024-12-20 | 32.5 | 32.98 | 32.23 | 32.62 | +0.37% | 17,097 | 55,921,583 |
| 2024-12-19 | 31.73 | 32.89 | 31.56 | 32.5 | +1.47% | 18,857 | 60,728,189 |
| 2024-12-18 | 31.81 | 32.35 | 31.32 | 32.03 | +0.88% | 18,864 | 60,362,244 |
| 2024-12-17 | 32.78 | 33.18 | 31.72 | 31.75 | -3.08% | 23,415 | 75,785,790 |
| 2024-12-16 | 33.28 | 33.4 | 32.4 | 32.76 | -1.59% | 25,212 | 82,615,761 |
| 2024-12-13 | 33.7 | 34.08 | 33.29 | 33.29 | -2.12% | 28,398 | 95,390,895 |
| 2024-12-12 | 34 | 34.43 | 33.68 | 34.01 | -0.58% | 25,251 | 85,822,344 |
| 2024-12-11 | 34.01 | 34.23 | 33.42 | 34.21 | -0.09% | 32,748 | 110,877,012 |
| 2024-12-10 | 35.5 | 35.9 | 33.93 | 34.24 | -0.98% | 54,199 | 188,092,634 |
| 2024-12-09 | 33.7 | 35.17 | 33.7 | 34.58 | +1.32% | 47,559 | 164,128,564 |
| 2024-12-06 | 33.78 | 34.13 | 33.12 | 34.13 | -0.06% | 42,030 | 141,367,301 |
| 2024-12-05 | 34.54 | 34.75 | 33.75 | 34.15 | -2.87% | 57,074 | 194,666,110 |
| 2024-12-04 | 34.59 | 35.54 | 33.5 | 35.16 | +2.72% | 85,262 | 294,248,239 |
| 2024-12-03 | 33.73 | 35.48 | 33.71 | 34.23 | +0.68% | 75,910 | 263,211,489 |
| 2024-12-02 | 33.34 | 34.32 | 33.25 | 34 | +1.71% | 61,516 | 207,245,349 |
| 2024-11-29 | 32.85 | 33.67 | 32.2 | 33.43 | +1.21% | 53,796 | 177,866,869 |
| 2024-11-28 | 32.94 | 34.7 | 32.89 | 33.03 | -0.63% | 76,745 | 259,006,807 |
| 2024-11-27 | 30.8 | 33.32 | 29.92 | 33.24 | +7.16% | 78,647 | 249,434,662 |
| 2024-11-26 | 32 | 32.59 | 30.81 | 31.02 | -3.36% | 54,952 | 172,929,282 |
| 2024-11-25 | 32.4 | 33.59 | 31.51 | 32.1 | -2.96% | 69,292 | 224,216,092 |
| 2024-11-22 | 32.19 | 35.2 | 31.41 | 33.08 | +1.82% | 104,170 | 346,362,293 |
| 2024-11-21 | 32.56 | 33 | 31.9 | 32.49 | -1.31% | 37,083 | 120,475,939 |
| 2024-11-20 | 32.58 | 33.1 | 32.31 | 32.92 | +1.48% | 46,110 | 151,077,248 |
| 2024-11-19 | 31.98 | 32.69 | 31.3 | 32.44 | +2.98% | 39,391 | 125,916,201 |
| 2024-11-18 | 33.12 | 33.31 | 31.16 | 31.5 | -3.64% | 39,262 | 125,413,839 |
| 2024-11-15 | 33.63 | 33.95 | 32.62 | 32.69 | -3.17% | 43,988 | 146,795,752 |
| 2024-11-14 | 35.53 | 35.58 | 33.63 | 33.76 | -6.79% | 77,447 | 267,458,149 |
| 2024-11-13 | 35.81 | 37.5 | 35.31 | 36.22 | -0.39% | 75,434 | 275,177,408 |
| 2024-11-12 | 36 | 37.55 | 35.53 | 36.36 | +0.19% | 88,028 | 322,685,022 |
| 2024-11-11 | 34.81 | 36.3 | 34.66 | 36.29 | +2.63% | 79,311 | 283,557,366 |
| 2024-11-08 | 36.8 | 37.75 | 35.31 | 35.36 | -5.15% | 124,833 | 454,070,729 |
| 2024-11-07 | 38.01 | 38.87 | 36.45 | 37.28 | -4.83% | 151,131 | 564,490,570 |
| 2024-11-06 | 35.3 | 40 | 34.7 | 39.17 | +7.91% | 235,685 | 892,134,998 |
| 2024-11-05 | 33.21 | 39.7 | 32.96 | 36.3 | +6.92% | 209,159 | 731,242,426 |
| 2024-11-04 | 36.13 | 36.74 | 31.87 | 33.95 | -6.03% | 212,347 | 716,729,470 |
| 2024-11-01 | 30.03 | 36.13 | 30 | 36.13 | +19.99% | 220,624 | 752,180,760 |
| 2024-10-31 | 29.52 | 30.86 | 29.14 | 30.11 | -0.33% | 72,384 | 217,779,044 |
| 2024-10-30 | 29.87 | 30.86 | 29.12 | 30.21 | +1% | 73,554 | 220,858,081 |
| 2024-10-29 | 30.46 | 31.05 | 29.56 | 29.91 | -2.54% | 50,993 | 154,098,526 |
| 2024-10-28 | 30.33 | 31.05 | 30.06 | 30.69 | +1.15% | 58,832 | 180,385,262 |
| 2024-10-25 | 29.16 | 31 | 29.03 | 30.34 | +4.23% | 58,998 | 177,180,316 |
| 2024-10-24 | 29.65 | 30.06 | 28.95 | 29.11 | -2.84% | 40,903 | 119,798,002 |
| 2024-10-23 | 30.14 | 30.6 | 29.41 | 29.96 | -1.83% | 79,264 | 237,483,613 |
| 2024-10-22 | 29.65 | 31.95 | 29.51 | 30.52 | +2.69% | 91,434 | 281,311,201 |
| 2024-10-21 | 28.15 | 30.36 | 28.14 | 29.72 | +5.61% | 71,013 | 208,269,097 |
| 2024-10-18 | 26.96 | 28.61 | 26.96 | 28.14 | +4.34% | 52,893 | 147,555,206 |
| 2024-10-17 | 27.27 | 27.45 | 26.87 | 26.97 | +0.63% | 33,467 | 90,772,257 |
| 2024-10-16 | 26.34 | 27.8 | 26.1 | 26.8 | +1.06% | 41,045 | 111,225,495 |
| 2024-10-15 | 26.72 | 27.49 | 26.36 | 26.52 | -1.16% | 30,676 | 82,489,384 |
| 2024-10-14 | 25.92 | 26.88 | 25.75 | 26.83 | +3.59% | 33,027 | 87,238,974 |
| 2024-10-11 | 27.78 | 27.83 | 25.42 | 25.9 | -6.77% | 44,815 | 118,212,813 |
| 2024-10-10 | 28.03 | 28.87 | 27.6 | 27.78 | +0.33% | 45,205 | 127,390,084 |
| 2024-10-09 | 29.8 | 30.42 | 27.69 | 27.69 | -11.42% | 66,164 | 193,048,320 |
| 2024-10-08 | 33.3 | 33.3 | 29.1 | 31.26 | +10.77% | 90,441 | 279,960,776 |
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：