股票概览
39.51
+0.03%
+0.01
39.5
开盘价
40
最高价
39.31
最低价
1,046
成交量
数据更新至: 2025-03-25
技术指标
40.23
MA5 (5日均线)
40.60
MA10 (10日均线)
39.60
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 | 39.5 | 40 | 39.31 | 39.51 | +0.03% | 1,046 | 4,158,086 |
| 2025-03-24 | 40.27 | 40.87 | 38.32 | 39.5 | -2.61% | 3,316 | 13,136,704 |
| 2025-03-21 | 40.43 | 40.96 | 40 | 40.56 | -0.54% | 2,516 | 10,201,791 |
| 2025-03-20 | 40.77 | 41.04 | 40.42 | 40.78 | 0% | 2,433 | 9,903,362 |
| 2025-03-19 | 41.88 | 42.12 | 40.41 | 40.78 | -3.3% | 4,596 | 18,866,379 |
| 2025-03-18 | 41.8 | 42.5 | 41.52 | 42.17 | +0.89% | 2,826 | 11,912,120 |
| 2025-03-17 | 40.44 | 41.88 | 40.2 | 41.8 | +3.52% | 3,502 | 14,445,590 |
| 2025-03-14 | 40.21 | 40.71 | 40.02 | 40.38 | -0.49% | 2,635 | 10,633,728 |
| 2025-03-13 | 39.9 | 40.8 | 39.2 | 40.58 | +1.73% | 4,295 | 17,172,279 |
| 2025-03-12 | 40 | 40.36 | 39.8 | 39.89 | -0.4% | 1,899 | 7,589,718 |
| 2025-03-11 | 40 | 40.57 | 39.65 | 40.05 | -0.99% | 3,318 | 13,275,509 |
| 2025-03-10 | 41.2 | 41.2 | 40.18 | 40.45 | -0.27% | 2,865 | 11,623,289 |
| 2025-03-07 | 39.41 | 40.98 | 39.41 | 40.56 | +3.15% | 5,980 | 24,152,867 |
| 2025-03-06 | 39.16 | 39.52 | 38.52 | 39.32 | -0.2% | 3,962 | 15,488,810 |
| 2025-03-05 | 38.72 | 41 | 38.28 | 39.4 | +2.26% | 7,414 | 29,332,470 |
| 2025-03-04 | 37.1 | 39 | 36.98 | 38.53 | +4.14% | 4,683 | 17,960,245 |
| 2025-03-03 | 36.8 | 37.4 | 36.68 | 37 | +0.6% | 2,361 | 8,734,023 |
| 2025-02-28 | 37.03 | 37.6 | 36.65 | 36.78 | -2.05% | 3,185 | 11,771,582 |
| 2025-02-27 | 36.07 | 37.69 | 36.01 | 37.55 | +2.88% | 5,158 | 18,920,794 |
| 2025-02-26 | 35 | 37.2 | 35 | 36.5 | +4.73% | 5,210 | 18,872,012 |
| 2025-02-25 | 34.83 | 35 | 34.59 | 34.85 | -0.43% | 1,446 | 5,032,129 |
| 2025-02-24 | 34.82 | 35.1 | 34.82 | 35 | +0.09% | 1,839 | 6,430,859 |
| 2025-02-21 | 34.89 | 34.97 | 34.68 | 34.97 | +0.2% | 1,601 | 5,572,882 |
| 2025-02-20 | 34.9 | 35.05 | 34.7 | 34.9 | +0.2% | 1,647 | 5,745,254 |
| 2025-02-19 | 34.65 | 34.99 | 34.6 | 34.83 | +0.99% | 1,022 | 3,557,606 |
| 2025-02-18 | 34.99 | 35.05 | 34.34 | 34.49 | -1.15% | 2,176 | 7,553,153 |
| 2025-02-17 | 35 | 35.3 | 34.73 | 34.89 | -0.03% | 2,115 | 7,393,617 |
| 2025-02-14 | 35.21 | 35.34 | 34.78 | 34.9 | -0.85% | 1,712 | 5,997,594 |
| 2025-02-13 | 34.91 | 35.79 | 34.78 | 35.2 | +0.86% | 3,268 | 11,511,600 |
| 2025-02-12 | 34.55 | 34.98 | 34.55 | 34.9 | +0.78% | 1,747 | 6,072,366 |
| 2025-02-11 | 35.35 | 35.38 | 34.53 | 34.63 | -1.7% | 2,528 | 8,780,223 |
| 2025-02-10 | 34.35 | 35.23 | 34.26 | 35.23 | +2.65% | 2,811 | 9,784,684 |
| 2025-02-07 | 33.03 | 34.49 | 33.03 | 34.32 | +2.88% | 4,678 | 15,877,385 |
| 2025-02-06 | 32.71 | 33.38 | 32.56 | 33.36 | +1.71% | 1,554 | 5,131,207 |
| 2025-02-05 | 33.06 | 33.24 | 32.77 | 32.8 | -0.64% | 1,706 | 5,624,264 |
| 2025-01-27 | 33.99 | 33.99 | 32.88 | 33.01 | -1.23% | 2,478 | 8,295,629 |
| 2025-01-24 | 33.33 | 33.66 | 33.15 | 33.42 | -0.03% | 1,668 | 5,577,049 |
| 2025-01-23 | 34.18 | 34.76 | 33.43 | 33.43 | -2.05% | 2,802 | 9,570,485 |
| 2025-01-22 | 34.91 | 34.91 | 34 | 34.13 | -0.5% | 4,150 | 14,324,842 |
| 2025-01-21 | 34.61 | 34.61 | 33.88 | 34.3 | -0.29% | 1,547 | 5,280,324 |
| 2025-01-20 | 34.76 | 34.8 | 34.16 | 34.4 | +0.06% | 1,569 | 5,410,829 |
| 2025-01-17 | 33.82 | 34.55 | 33.71 | 34.38 | +1.27% | 1,700 | 5,809,836 |
| 2025-01-16 | 33.61 | 34.37 | 33.61 | 33.95 | +0.35% | 1,446 | 4,907,872 |
| 2025-01-15 | 33.35 | 34.87 | 33.05 | 33.83 | +1.32% | 2,849 | 9,654,479 |
| 2025-01-14 | 31.85 | 33.46 | 31.85 | 33.39 | +4.74% | 2,237 | 7,337,742 |
| 2025-01-13 | 31.24 | 32.3 | 30.86 | 31.88 | +0.82% | 1,852 | 5,816,862 |
| 2025-01-10 | 32.95 | 32.95 | 31.5 | 31.62 | -3.45% | 2,604 | 8,378,452 |
| 2025-01-09 | 32.46 | 33.48 | 32.4 | 32.75 | -0.64% | 1,382 | 4,558,602 |
| 2025-01-08 | 32.47 | 33.21 | 31.69 | 32.96 | +1.14% | 2,689 | 8,709,705 |
| 2025-01-07 | 31.5 | 32.59 | 31.5 | 32.59 | +2.97% | 1,735 | 5,574,094 |
| 2025-01-06 | 32.54 | 32.75 | 31.19 | 31.65 | -2.56% | 3,022 | 9,601,894 |
| 2025-01-03 | 33.77 | 34.81 | 32.2 | 32.48 | -6.64% | 5,417 | 18,142,985 |
| 2025-01-02 | 35.5 | 35.75 | 34.58 | 34.79 | -2.85% | 4,028 | 14,194,322 |
| 2024-12-31 | 36.36 | 36.84 | 35.6 | 35.81 | -1.51% | 1,937 | 7,007,864 |
| 2024-12-30 | 36.01 | 37.42 | 36 | 36.36 | +0.61% | 2,721 | 10,001,828 |
| 2024-12-27 | 35.4 | 36.46 | 35.29 | 36.14 | +2.41% | 2,948 | 10,606,431 |
| 2024-12-26 | 34.51 | 35.42 | 34.51 | 35.29 | +1.41% | 1,936 | 6,820,974 |
| 2024-12-25 | 35.28 | 35.28 | 34.1 | 34.8 | -0.97% | 2,431 | 8,441,503 |
| 2024-12-24 | 35.18 | 35.3 | 34.35 | 35.14 | +0.92% | 1,871 | 6,531,614 |
| 2024-12-23 | 35.6 | 36.47 | 34.65 | 34.82 | -2.74% | 3,443 | 12,094,785 |
| 2024-12-20 | 34.75 | 35.8 | 34.75 | 35.8 | +2.73% | 2,818 | 10,005,586 |
| 2024-12-19 | 35 | 35.18 | 34.32 | 34.85 | -1.19% | 3,401 | 11,821,212 |
| 2024-12-18 | 34.85 | 35.58 | 34.58 | 35.27 | +1.35% | 2,761 | 9,726,847 |
| 2024-12-17 | 36.24 | 36.24 | 34.56 | 34.8 | -3.63% | 4,711 | 16,725,449 |
| 2024-12-16 | 36.05 | 36.58 | 35.86 | 36.11 | +0.08% | 3,261 | 11,796,867 |
| 2024-12-13 | 36.71 | 36.92 | 35.81 | 36.08 | -2.43% | 5,207 | 18,873,580 |
| 2024-12-12 | 36.66 | 37.99 | 36.32 | 36.98 | +2.38% | 9,877 | 36,775,928 |
| 2024-12-11 | 34.5 | 36.12 | 34.5 | 36.12 | +4.57% | 7,639 | 27,201,310 |
| 2024-12-10 | 35.08 | 35.25 | 34.31 | 34.54 | +0.41% | 4,459 | 15,524,749 |
| 2024-12-09 | 33.33 | 35.05 | 33.33 | 34.4 | +2.99% | 5,842 | 20,143,157 |
| 2024-12-06 | 32.99 | 33.53 | 32.7 | 33.4 | +1.24% | 2,981 | 9,919,953 |
| 2024-12-05 | 32.79 | 33.04 | 32.5 | 32.99 | +0.83% | 2,241 | 7,369,171 |
| 2024-12-04 | 33.37 | 33.37 | 32.65 | 32.72 | -1.77% | 2,799 | 9,245,877 |
| 2024-12-03 | 33.49 | 33.75 | 33.15 | 33.31 | 0% | 2,516 | 8,400,283 |
| 2024-12-02 | 32.83 | 33.42 | 32.5 | 33.31 | +1.55% | 2,544 | 8,446,704 |
| 2024-11-29 | 32.6 | 32.99 | 32.2 | 32.8 | +0.64% | 3,448 | 11,255,278 |
| 2024-11-28 | 32 | 33.11 | 32 | 32.59 | +1.37% | 3,480 | 11,375,662 |
| 2024-11-27 | 31.85 | 32.16 | 30.93 | 32.15 | +0.59% | 3,327 | 10,491,577 |
| 2024-11-26 | 32.46 | 32.46 | 31.91 | 31.96 | -1.02% | 1,828 | 5,877,338 |
| 2024-11-25 | 32.5 | 32.55 | 31.59 | 32.29 | -0.28% | 3,154 | 10,121,144 |
| 2024-11-22 | 33.64 | 33.7 | 32.32 | 32.38 | -3.63% | 4,914 | 16,193,567 |
| 2024-11-21 | 33.69 | 34 | 33.3 | 33.6 | -0.3% | 3,505 | 11,777,254 |
| 2024-11-20 | 33.11 | 33.88 | 33.04 | 33.7 | +1.35% | 3,708 | 12,456,529 |
| 2024-11-19 | 32.94 | 33.49 | 32.45 | 33.25 | +1.4% | 3,586 | 11,808,424 |
| 2024-11-18 | 34.23 | 34.52 | 32.7 | 32.79 | -4.21% | 6,459 | 21,530,674 |
| 2024-11-15 | 33.95 | 35.33 | 33.93 | 34.23 | +0.88% | 8,243 | 28,665,995 |
| 2024-11-14 | 33.3 | 35.5 | 33.08 | 33.93 | +1.34% | 6,364 | 21,784,943 |
| 2024-11-13 | 33 | 33.48 | 32.65 | 33.48 | +0.66% | 5,669 | 18,728,789 |
| 2024-11-12 | 34.94 | 34.94 | 33 | 33.26 | -3.59% | 7,140 | 24,173,399 |
| 2024-11-11 | 33.26 | 34.5 | 33.07 | 34.5 | +3.17% | 6,834 | 23,166,325 |
| 2024-11-08 | 33.75 | 34.35 | 33.23 | 33.44 | -0.48% | 6,301 | 21,251,135 |
| 2024-11-07 | 33.11 | 33.68 | 33 | 33.6 | 0% | 5,702 | 19,036,984 |
| 2024-11-06 | 32.55 | 35.35 | 32.55 | 33.6 | +3.93% | 9,439 | 31,941,839 |
| 2024-11-05 | 31.17 | 32.4 | 31.17 | 32.33 | +4.26% | 5,948 | 19,050,783 |
| 2024-11-04 | 30.43 | 31.35 | 30.24 | 31.01 | +2.38% | 3,905 | 12,095,812 |
| 2024-11-01 | 31.46 | 31.98 | 30.19 | 30.29 | -4.51% | 6,666 | 20,601,090 |
| 2024-10-31 | 32.07 | 32.4 | 31.52 | 31.72 | -0.88% | 5,467 | 17,476,356 |
| 2024-10-30 | 32.33 | 33.36 | 31.85 | 32 | -3.56% | 8,074 | 26,214,430 |
| 2024-10-29 | 35.22 | 36 | 33.01 | 33.18 | -1.89% | 11,001 | 38,082,183 |
| 2024-10-28 | 32.62 | 33.99 | 32.62 | 33.82 | +3.55% | 5,253 | 17,657,934 |
| 2024-10-25 | 32.24 | 32.85 | 32.24 | 32.66 | +1.59% | 4,928 | 16,079,525 |
| 2024-10-24 | 32.73 | 33.5 | 32.13 | 32.15 | -2.9% | 6,726 | 21,849,208 |
| 2024-10-23 | 33.15 | 34.4 | 33.11 | 33.11 | -0.69% | 6,816 | 23,005,502 |
| 2024-10-22 | 33.4 | 34.5 | 32.22 | 33.34 | +0.57% | 9,628 | 32,113,058 |
| 2024-10-21 | 32.25 | 33.49 | 31.88 | 33.15 | +3.76% | 9,702 | 31,878,196 |
| 2024-10-18 | 31.35 | 32.28 | 31 | 31.95 | +1.91% | 7,623 | 24,225,325 |
| 2024-10-17 | 31 | 32.49 | 31 | 31.35 | +0.77% | 7,226 | 22,901,738 |
| 2024-10-16 | 30.71 | 31.83 | 30.71 | 31.11 | -1.18% | 7,001 | 21,840,618 |
| 2024-10-15 | 31 | 32.98 | 30.7 | 31.48 | -0.25% | 10,831 | 34,218,081 |
| 2024-10-14 | 29.5 | 33.69 | 29.17 | 31.56 | +8.23% | 12,671 | 39,719,377 |
| 2024-10-11 | 28.87 | 29.59 | 28 | 29.16 | +1.14% | 8,709 | 25,153,995 |
| 2024-10-10 | 28.8 | 29.45 | 28.51 | 28.83 | +1.05% | 8,407 | 24,312,774 |
| 2024-10-09 | 30.39 | 30.4 | 28.4 | 28.53 | -10.62% | 14,939 | 44,017,018 |
| 2024-10-08 | 33.62 | 33.62 | 30.1 | 31.92 | +9.73% | 20,463 | 65,032,824 |
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：