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 |
| 2024-12-31 | 42.69 | 43.2 | 40.51 | 40.6 | -4.69% | 247,068 | 1,033,900,854 |
| 2024-12-30 | 44.99 | 44.99 | 42.51 | 42.6 | -5.81% | 298,080 | 1,292,583,319 |
| 2024-12-27 | 48.45 | 48.45 | 45.1 | 45.23 | -6.88% | 430,858 | 2,007,609,100 |
| 2024-12-26 | 46.8 | 49.79 | 46.08 | 48.57 | +2.77% | 448,272 | 2,147,917,217 |
| 2024-12-25 | 44.81 | 48.99 | 44.34 | 47.26 | +5.47% | 434,604 | 2,026,706,823 |
| 2024-12-24 | 43.99 | 44.98 | 43.05 | 44.81 | +3.3% | 268,412 | 1,186,192,873 |
| 2024-12-23 | 44.94 | 46.58 | 43.04 | 43.38 | -3.3% | 355,235 | 1,594,186,125 |
| 2024-12-20 | 42.7 | 46.09 | 42.26 | 44.86 | +4.86% | 435,245 | 1,932,013,106 |
| 2024-12-19 | 41.41 | 43.25 | 40.27 | 42.78 | +3.68% | 279,812 | 1,183,371,437 |
| 2024-12-18 | 41.13 | 41.69 | 40.02 | 41.26 | +0.68% | 182,268 | 746,062,255 |
| 2024-12-17 | 42.45 | 43.55 | 40.68 | 40.98 | -4.59% | 245,682 | 1,031,567,906 |
| 2024-12-16 | 43.2 | 43.82 | 41.8 | 42.95 | +0.54% | 189,652 | 813,141,350 |
| 2024-12-13 | 43.64 | 44.09 | 42.69 | 42.72 | -2.58% | 149,379 | 642,762,867 |
| 2024-12-12 | 43.25 | 44.29 | 43.21 | 43.85 | +0.94% | 202,928 | 888,823,441 |
| 2024-12-11 | 42 | 43.5 | 41.88 | 43.44 | +3.06% | 198,347 | 851,903,340 |
| 2024-12-10 | 43.2 | 43.43 | 42.1 | 42.15 | +0.07% | 175,492 | 748,279,810 |
| 2024-12-09 | 43.08 | 43.42 | 41.71 | 42.12 | -2.93% | 175,936 | 745,295,721 |
| 2024-12-06 | 43.01 | 43.98 | 42.62 | 43.39 | +0.46% | 174,038 | 752,265,931 |
| 2024-12-05 | 42.79 | 43.66 | 42.36 | 43.19 | +1.22% | 161,637 | 698,106,303 |
| 2024-12-04 | 42.9 | 43.7 | 42.39 | 42.67 | -1.48% | 133,334 | 573,072,308 |
| 2024-12-03 | 43.86 | 44.03 | 42.7 | 43.31 | -1.57% | 172,020 | 745,066,720 |
| 2024-12-02 | 43 | 44.49 | 42.8 | 44 | +3.04% | 243,836 | 1,069,614,159 |
| 2024-11-29 | 42.21 | 43.5 | 41.75 | 42.7 | +1.07% | 272,659 | 1,163,420,396 |
| 2024-11-28 | 42.53 | 43.86 | 41.67 | 42.25 | -1.42% | 277,610 | 1,181,668,286 |
| 2024-11-27 | 42.5 | 42.93 | 40.76 | 42.86 | +0.37% | 217,789 | 912,896,194 |
| 2024-11-26 | 43.47 | 43.8 | 42.53 | 42.7 | -0.77% | 192,116 | 827,651,811 |
| 2024-11-25 | 44.51 | 45.29 | 41.9 | 43.03 | -5.12% | 358,232 | 1,535,375,696 |
| 2024-11-22 | 47.6 | 48.6 | 45.33 | 45.35 | -5.54% | 255,675 | 1,200,873,050 |
| 2024-11-21 | 48.03 | 49.48 | 47.24 | 48.01 | -2.12% | 324,212 | 1,565,107,412 |
| 2024-11-20 | 46.76 | 50.2 | 46.76 | 49.05 | +5.1% | 425,235 | 2,048,087,287 |
| 2024-11-19 | 44.96 | 46.89 | 44.78 | 46.67 | +3.71% | 313,559 | 1,431,007,622 |
| 2024-11-18 | 46.86 | 47.2 | 44.22 | 45 | -3.54% | 292,161 | 1,331,019,172 |
| 2024-11-15 | 50.95 | 51.4 | 46.5 | 46.65 | -8.17% | 468,838 | 2,279,630,853 |
| 2024-11-14 | 52.9 | 54.07 | 50.75 | 50.8 | -5.89% | 402,869 | 2,096,047,549 |
| 2024-11-13 | 55.99 | 56.93 | 53.12 | 53.98 | -5.2% | 510,448 | 2,778,851,045 |
| 2024-11-12 | 57.98 | 60.5 | 55.72 | 56.94 | +2.41% | 633,079 | 3,660,499,091 |
| 2024-11-11 | 52.06 | 56.55 | 50.43 | 55.6 | +6.8% | 677,571 | 3,670,116,386 |
| 2024-11-08 | 49.54 | 53.5 | 48.71 | 52.06 | +7.03% | 780,975 | 4,095,848,596 |
| 2024-11-07 | 44.96 | 50.8 | 44.14 | 48.64 | +5.01% | 656,501 | 3,163,013,440 |
| 2024-11-06 | 48.3 | 50.9 | 45.86 | 46.32 | +0.11% | 726,281 | 3,491,778,062 |
| 2024-11-05 | 47 | 49 | 42.75 | 46.27 | +2.8% | 922,556 | 4,232,287,324 |
| 2024-11-04 | 40.93 | 45.01 | 40.93 | 45.01 | +10% | 233,852 | 1,018,782,577 |
| 2024-11-01 | 37.3 | 40.92 | 36.78 | 40.92 | +10% | 676,639 | 2,678,398,912 |
| 2024-10-31 | 36 | 38.25 | 35.62 | 37.2 | +2.2% | 341,366 | 1,263,402,129 |
| 2024-10-30 | 35.56 | 36.97 | 35.55 | 36.4 | +0.89% | 230,286 | 837,778,579 |
| 2024-10-29 | 37.14 | 37.92 | 35.8 | 36.08 | -2.88% | 335,549 | 1,232,412,082 |
| 2024-10-28 | 36.33 | 37.5 | 36.2 | 37.15 | +2.29% | 323,932 | 1,193,779,672 |
| 2024-10-25 | 35.7 | 36.63 | 35.16 | 36.32 | +1.25% | 308,338 | 1,109,271,774 |
| 2024-10-24 | 35.15 | 36.88 | 34.65 | 35.87 | +0.65% | 305,320 | 1,091,358,563 |
| 2024-10-23 | 35.01 | 36.82 | 34.88 | 35.64 | -0.81% | 343,241 | 1,238,488,014 |
| 2024-10-22 | 37.4 | 37.4 | 35.66 | 35.93 | +0.14% | 606,556 | 2,201,924,284 |
| 2024-10-21 | 34.73 | 35.88 | 34.31 | 35.88 | +9.99% | 355,205 | 1,264,992,808 |
| 2024-10-18 | 31.33 | 33.53 | 31.25 | 32.62 | +4.15% | 300,050 | 972,961,713 |
| 2024-10-17 | 31.27 | 31.84 | 31.08 | 31.32 | +1.26% | 158,142 | 497,418,882 |
| 2024-10-16 | 30.5 | 31.47 | 30.46 | 30.93 | -1.62% | 120,619 | 373,168,924 |
| 2024-10-15 | 31.95 | 32.56 | 31.3 | 31.44 | -1.13% | 205,242 | 658,098,202 |
| 2024-10-14 | 30.4 | 31.8 | 30.1 | 31.8 | +4.5% | 163,234 | 507,853,609 |
| 2024-10-11 | 32.42 | 32.42 | 29.98 | 30.43 | -6.22% | 170,702 | 529,418,099 |
| 2024-10-10 | 33.8 | 34.17 | 32 | 32.45 | -4.02% | 211,680 | 698,640,705 |
| 2024-10-09 | 36 | 36.46 | 33.81 | 33.81 | -10.01% | 324,612 | 1,139,118,754 |
| 2024-10-08 | 37.58 | 37.58 | 34.58 | 37.57 | +9.98% | 439,489 | 1,610,357,745 |
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：