股票概览
37.8
-0.89%
-0.34
38.39
开盘价
38.49
最高价
37.61
最低价
32,787
成交量
数据更新至: 2025-03-25
技术指标
38.71
MA5 (5日均线)
39.35
MA10 (10日均线)
39.89
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 | 38.39 | 38.49 | 37.61 | 37.8 | -0.89% | 32,787 | 124,383,143 |
| 2025-03-24 | 38.37 | 38.6 | 37.3 | 38.14 | -0.6% | 71,767 | 271,918,209 |
| 2025-03-21 | 39.43 | 39.43 | 38.36 | 38.37 | -2.71% | 78,465 | 304,153,779 |
| 2025-03-20 | 39.81 | 39.95 | 39.4 | 39.44 | -0.93% | 55,370 | 219,730,874 |
| 2025-03-19 | 40.25 | 40.25 | 39.65 | 39.81 | -1.8% | 78,648 | 313,305,886 |
| 2025-03-18 | 39.98 | 40.78 | 39.77 | 40.54 | +1.5% | 118,095 | 475,473,078 |
| 2025-03-17 | 40.01 | 40.17 | 39.86 | 39.94 | +0.1% | 64,758 | 258,810,148 |
| 2025-03-14 | 39.2 | 40.11 | 39.01 | 39.9 | +1.5% | 81,332 | 322,869,263 |
| 2025-03-13 | 40.6 | 40.65 | 39.02 | 39.31 | -2.43% | 99,403 | 393,588,661 |
| 2025-03-12 | 40.05 | 40.84 | 39.96 | 40.29 | +1.05% | 97,457 | 393,725,527 |
| 2025-03-11 | 39.81 | 40.06 | 39.53 | 39.87 | -0.85% | 69,332 | 275,708,271 |
| 2025-03-10 | 40.14 | 40.33 | 39.71 | 40.21 | +0.1% | 64,568 | 258,980,064 |
| 2025-03-07 | 40.6 | 40.85 | 39.96 | 40.17 | -1.86% | 106,569 | 429,844,766 |
| 2025-03-06 | 40.3 | 41.39 | 40.14 | 40.93 | +2.17% | 135,179 | 550,632,573 |
| 2025-03-05 | 39.88 | 40.36 | 39.7 | 40.06 | +0.43% | 88,909 | 355,527,334 |
| 2025-03-04 | 38.99 | 39.93 | 38.89 | 39.89 | +0.99% | 86,907 | 342,795,560 |
| 2025-03-03 | 39.56 | 40.09 | 38.84 | 39.5 | 0% | 102,462 | 405,872,830 |
| 2025-02-28 | 40.01 | 40.5 | 39.39 | 39.5 | -3.35% | 152,564 | 609,257,935 |
| 2025-02-27 | 43.2 | 43.21 | 40.23 | 40.87 | -5.66% | 317,661 | 1,317,289,579 |
| 2025-02-26 | 42.9 | 43.33 | 42.33 | 43.32 | +0.84% | 182,369 | 780,890,752 |
| 2025-02-25 | 43.42 | 43.6 | 42.78 | 42.96 | -3.09% | 244,288 | 1,053,277,136 |
| 2025-02-24 | 44.6 | 44.66 | 43.6 | 44.33 | -1.34% | 209,934 | 927,003,910 |
| 2025-02-21 | 43 | 45.15 | 42.99 | 44.93 | +4.03% | 336,152 | 1,498,285,962 |
| 2025-02-20 | 43.63 | 43.65 | 42.78 | 43.19 | -1.26% | 167,039 | 720,043,451 |
| 2025-02-19 | 44 | 44.1 | 43.08 | 43.74 | +2.08% | 198,996 | 869,355,920 |
| 2025-02-18 | 44.61 | 44.96 | 42.6 | 42.85 | -5.51% | 276,329 | 1,214,732,736 |
| 2025-02-17 | 43.38 | 45.74 | 42.95 | 45.35 | +4.52% | 367,857 | 1,641,428,619 |
| 2025-02-14 | 43.25 | 44.2 | 42.87 | 43.39 | +1.59% | 264,128 | 1,151,572,611 |
| 2025-02-13 | 43.71 | 43.76 | 42.69 | 42.71 | -2.35% | 211,103 | 911,258,118 |
| 2025-02-12 | 42.74 | 43.88 | 42.5 | 43.74 | +4.04% | 310,151 | 1,346,537,340 |
| 2025-02-11 | 42.8 | 42.81 | 41.9 | 42.04 | -1.71% | 168,332 | 712,075,235 |
| 2025-02-10 | 42.3 | 42.83 | 42.02 | 42.77 | +1.5% | 205,299 | 872,983,621 |
| 2025-02-07 | 41.19 | 42.94 | 41.14 | 42.14 | +2.33% | 274,737 | 1,157,708,406 |
| 2025-02-06 | 40 | 41.2 | 39.28 | 41.18 | +2.72% | 196,483 | 797,759,954 |
| 2025-02-05 | 39.5 | 40.15 | 38.01 | 40.09 | +0.53% | 204,690 | 805,490,184 |
| 2025-01-27 | 42.21 | 42.21 | 39.8 | 39.88 | -6.78% | 246,414 | 1,005,410,078 |
| 2025-01-24 | 40.5 | 42.8 | 40.5 | 42.78 | +3.83% | 251,778 | 1,063,478,866 |
| 2025-01-23 | 42 | 43.78 | 41.2 | 41.2 | -3.13% | 317,140 | 1,347,241,955 |
| 2025-01-22 | 41.97 | 44 | 41.97 | 42.53 | +3.13% | 349,692 | 1,504,770,540 |
| 2025-01-21 | 41.66 | 41.76 | 40.68 | 41.24 | +0.51% | 190,819 | 785,263,651 |
| 2025-01-20 | 40.45 | 41.77 | 40.22 | 41.03 | +2.14% | 219,430 | 901,186,509 |
| 2025-01-17 | 40 | 40.75 | 39.9 | 40.17 | -1.93% | 211,167 | 850,148,514 |
| 2025-01-16 | 39.7 | 41.3 | 39.43 | 40.96 | +4.04% | 312,546 | 1,262,026,328 |
| 2025-01-15 | 39.8 | 40.26 | 39.25 | 39.37 | -1.38% | 144,210 | 570,895,052 |
| 2025-01-14 | 38 | 39.95 | 37.31 | 39.92 | +6.42% | 223,744 | 872,237,532 |
| 2025-01-13 | 37.03 | 38.1 | 36.58 | 37.51 | -0.9% | 136,238 | 508,933,225 |
| 2025-01-10 | 40 | 40.12 | 37.85 | 37.85 | -4.9% | 182,458 | 709,926,796 |
| 2025-01-09 | 39.48 | 40.45 | 39.48 | 39.8 | -0.2% | 194,019 | 775,867,128 |
| 2025-01-08 | 40 | 40.31 | 38.3 | 39.88 | -2.04% | 276,067 | 1,090,683,123 |
| 2025-01-07 | 39.9 | 40.88 | 38.97 | 40.71 | +0.02% | 383,372 | 1,533,128,947 |
| 2025-01-06 | 38.35 | 40.7 | 38.2 | 40.7 | +10% | 410,703 | 1,653,164,461 |
| 2025-01-03 | 39.42 | 39.5 | 36.87 | 37 | -5.03% | 181,912 | 686,749,095 |
| 2025-01-02 | 40.36 | 41.14 | 38.4 | 38.96 | -4.04% | 227,474 | 899,693,564 |
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：