股票概览
38.21
-0.26%
-0.1
38.41
开盘价
38.56
最高价
38.02
最低价
24,301
成交量
数据更新至: 2025-03-25
技术指标
38.52
MA5 (5日均线)
37.83
MA10 (10日均线)
36.52
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 | 38.41 | 38.56 | 38.02 | 38.21 | -0.26% | 24,301 | 92,879,257 |
| 2025-03-24 | 38.11 | 38.88 | 38 | 38.31 | +0.42% | 59,528 | 228,270,485 |
| 2025-03-21 | 39.27 | 39.56 | 38.07 | 38.15 | -1.22% | 80,420 | 310,693,409 |
| 2025-03-20 | 39.27 | 39.56 | 38.58 | 38.62 | -1.73% | 66,197 | 257,636,317 |
| 2025-03-19 | 38.8 | 40 | 38.77 | 39.3 | +0.74% | 102,343 | 403,518,457 |
| 2025-03-18 | 39 | 39.69 | 38.68 | 39.01 | -1.32% | 138,322 | 542,151,617 |
| 2025-03-17 | 37.4 | 39.53 | 37.4 | 39.53 | +9.99% | 212,777 | 824,003,689 |
| 2025-03-14 | 35.64 | 36 | 35.64 | 35.94 | +0.84% | 38,768 | 139,081,733 |
| 2025-03-13 | 35.55 | 35.7 | 35.38 | 35.64 | +0.17% | 18,373 | 65,331,547 |
| 2025-03-12 | 35.83 | 35.84 | 35.5 | 35.58 | -0.25% | 18,217 | 64,958,679 |
| 2025-03-11 | 35.47 | 35.67 | 35.16 | 35.67 | +0.08% | 19,082 | 67,717,992 |
| 2025-03-10 | 35.3 | 35.65 | 35.2 | 35.64 | +0.96% | 26,830 | 95,203,819 |
| 2025-03-07 | 35.21 | 35.49 | 35.01 | 35.3 | +0.26% | 19,487 | 68,769,358 |
| 2025-03-06 | 34.92 | 35.32 | 34.83 | 35.21 | +1.24% | 30,934 | 108,636,345 |
| 2025-03-05 | 35.12 | 35.12 | 34.71 | 34.78 | -0.63% | 17,483 | 60,827,503 |
| 2025-03-04 | 34.84 | 35.13 | 34.76 | 35 | +0.2% | 14,466 | 50,559,164 |
| 2025-03-03 | 34.91 | 35.49 | 34.9 | 34.93 | -0.37% | 24,405 | 85,738,687 |
| 2025-02-28 | 35.27 | 35.5 | 34.86 | 35.06 | -0.82% | 27,201 | 95,568,034 |
| 2025-02-27 | 35.16 | 35.35 | 34.9 | 35.35 | +0.54% | 27,349 | 96,017,077 |
| 2025-02-26 | 34.89 | 35.22 | 34.85 | 35.16 | +0.83% | 20,683 | 72,506,677 |
| 2025-02-25 | 35.14 | 35.15 | 34.82 | 34.87 | -1.02% | 22,733 | 79,439,854 |
| 2025-02-24 | 35.6 | 35.62 | 35.1 | 35.23 | -1.04% | 28,671 | 101,253,361 |
| 2025-02-21 | 35.65 | 35.9 | 35.24 | 35.6 | -0.25% | 28,990 | 102,897,102 |
| 2025-02-20 | 35.5 | 36.05 | 35.35 | 35.69 | +0.59% | 27,513 | 98,408,595 |
| 2025-02-19 | 35.45 | 35.57 | 35.22 | 35.48 | +0.28% | 21,367 | 75,659,718 |
| 2025-02-18 | 36.15 | 36.3 | 35.24 | 35.38 | -2.18% | 34,174 | 121,818,167 |
| 2025-02-17 | 36.71 | 36.77 | 36.11 | 36.17 | -0.9% | 31,949 | 116,317,652 |
| 2025-02-14 | 36.33 | 36.89 | 36.33 | 36.5 | +0.52% | 28,003 | 102,459,370 |
| 2025-02-13 | 36.28 | 36.65 | 36.2 | 36.31 | +0.06% | 28,878 | 105,301,509 |
| 2025-02-12 | 36.3 | 36.45 | 36.07 | 36.29 | -0.27% | 18,223 | 66,047,397 |
| 2025-02-11 | 36.5 | 36.66 | 36.02 | 36.39 | -0.3% | 21,723 | 78,731,391 |
| 2025-02-10 | 36.41 | 36.67 | 36.18 | 36.5 | +0.25% | 22,786 | 83,164,472 |
| 2025-02-07 | 36.1 | 36.67 | 35.9 | 36.41 | +0.83% | 29,381 | 106,921,125 |
| 2025-02-06 | 35.74 | 36.17 | 35.53 | 36.11 | +0.64% | 22,611 | 81,189,280 |
| 2025-02-05 | 36 | 36.19 | 35.81 | 35.88 | -0.31% | 18,744 | 67,492,244 |
| 2025-01-27 | 35.8 | 36.29 | 35.68 | 35.99 | +0.76% | 16,366 | 58,946,944 |
| 2025-01-24 | 35.72 | 35.97 | 35.5 | 35.72 | -0.14% | 15,820 | 56,460,935 |
| 2025-01-23 | 36.18 | 36.35 | 35.76 | 35.77 | -0.31% | 19,006 | 68,477,775 |
| 2025-01-22 | 36.03 | 36.2 | 35.76 | 35.88 | -0.55% | 13,376 | 48,036,060 |
| 2025-01-21 | 36 | 36.15 | 35.45 | 36.08 | +0.03% | 16,021 | 57,384,360 |
| 2025-01-20 | 36.2 | 36.59 | 36.03 | 36.07 | +0.08% | 18,556 | 67,278,499 |
| 2025-01-17 | 35.42 | 36.16 | 35.42 | 36.04 | +1.29% | 16,221 | 58,237,091 |
| 2025-01-16 | 35.61 | 36.13 | 35.38 | 35.58 | -0.08% | 19,357 | 69,281,773 |
| 2025-01-15 | 35.75 | 35.85 | 35.51 | 35.61 | -0.61% | 13,954 | 49,688,312 |
| 2025-01-14 | 34.91 | 35.88 | 34.9 | 35.83 | +2.66% | 23,949 | 84,965,381 |
| 2025-01-13 | 34.66 | 35.12 | 34.66 | 34.9 | -0.17% | 14,738 | 51,406,850 |
| 2025-01-10 | 35.26 | 35.62 | 34.92 | 34.96 | -1.33% | 17,519 | 61,782,439 |
| 2025-01-09 | 35.35 | 35.65 | 35.02 | 35.43 | -0.48% | 17,310 | 61,326,077 |
| 2025-01-08 | 35.85 | 36.16 | 34.92 | 35.6 | -1.33% | 28,604 | 101,684,895 |
| 2025-01-07 | 36.51 | 36.55 | 35.66 | 36.08 | -1.15% | 25,189 | 90,711,794 |
| 2025-01-06 | 35.83 | 37.1 | 35.82 | 36.5 | +2.13% | 34,929 | 127,558,867 |
| 2025-01-03 | 35.6 | 36.68 | 35.6 | 35.74 | +0.11% | 29,150 | 105,336,570 |
| 2025-01-02 | 36.73 | 36.98 | 35.53 | 35.7 | -3.36% | 33,482 | 121,654,529 |
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：