股票概览
38.77
-0.74%
-0.29
38.7
开盘价
39.68
最高价
38.01
最低价
12,990
成交量
数据更新至: 2025-03-25
技术指标
38.54
MA5 (5日均线)
38.66
MA10 (10日均线)
36.77
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 | 38.7 | 39.68 | 38.01 | 38.77 | -0.74% | 12,990 | 50,493,235 |
| 2025-03-24 | 37.96 | 39.32 | 37.91 | 39.06 | +2.79% | 22,126 | 85,789,442 |
| 2025-03-21 | 37.9 | 38.79 | 37.9 | 38 | +0.13% | 14,187 | 54,423,284 |
| 2025-03-20 | 38.8 | 38.92 | 37.88 | 37.95 | -2.52% | 15,495 | 59,180,886 |
| 2025-03-19 | 38.73 | 39.44 | 38.41 | 38.93 | -0.1% | 14,824 | 57,478,723 |
| 2025-03-18 | 39.05 | 39.45 | 38.59 | 38.97 | -0.71% | 20,252 | 78,917,628 |
| 2025-03-17 | 39.56 | 40.18 | 38.7 | 39.25 | -2.77% | 33,742 | 132,281,312 |
| 2025-03-14 | 39.6 | 42.85 | 38.19 | 40.37 | +2.33% | 62,296 | 247,633,680 |
| 2025-03-13 | 37 | 39.45 | 37 | 39.45 | +10.01% | 20,651 | 80,699,295 |
| 2025-03-12 | 35.38 | 36.1 | 35.38 | 35.86 | +1.36% | 8,242 | 29,558,656 |
| 2025-03-11 | 35 | 35.38 | 34.76 | 35.38 | +0.8% | 5,802 | 20,412,058 |
| 2025-03-10 | 34.54 | 35.13 | 34.54 | 35.1 | +1.62% | 6,054 | 21,088,402 |
| 2025-03-07 | 34.82 | 34.82 | 34.45 | 34.54 | -0.8% | 5,400 | 18,718,948 |
| 2025-03-06 | 34.51 | 34.95 | 34.51 | 34.82 | +0.78% | 5,949 | 20,680,075 |
| 2025-03-05 | 34.73 | 34.94 | 34.26 | 34.55 | -0.69% | 4,522 | 15,592,136 |
| 2025-03-04 | 34.55 | 34.84 | 34.45 | 34.79 | +0.69% | 4,063 | 14,074,430 |
| 2025-03-03 | 34.55 | 35.34 | 34.44 | 34.55 | -0.06% | 8,763 | 30,559,988 |
| 2025-02-28 | 35.2 | 35.2 | 34.03 | 34.57 | -1.85% | 8,513 | 29,498,349 |
| 2025-02-27 | 35.2 | 35.36 | 34.71 | 35.22 | +0.06% | 7,844 | 27,505,502 |
| 2025-02-26 | 34.9 | 35.4 | 34.7 | 35.2 | +0.89% | 8,054 | 28,203,382 |
| 2025-02-25 | 35.35 | 35.5 | 34.83 | 34.89 | -1.91% | 5,190 | 18,223,037 |
| 2025-02-24 | 35.72 | 35.88 | 35.35 | 35.57 | -0.56% | 6,121 | 21,802,227 |
| 2025-02-21 | 36.01 | 36.1 | 35 | 35.77 | -0.97% | 7,410 | 26,400,502 |
| 2025-02-20 | 35.64 | 36.81 | 35.64 | 36.12 | +0.61% | 7,186 | 26,024,387 |
| 2025-02-19 | 35.59 | 35.96 | 35.41 | 35.9 | +0.62% | 3,879 | 13,871,614 |
| 2025-02-18 | 35.53 | 35.85 | 35.3 | 35.68 | -0.2% | 6,417 | 22,806,357 |
| 2025-02-17 | 35.86 | 36.5 | 35.42 | 35.75 | -0.31% | 5,471 | 19,472,062 |
| 2025-02-14 | 35.79 | 36.2 | 35.4 | 35.86 | +0.17% | 5,656 | 20,194,557 |
| 2025-02-13 | 36.45 | 36.87 | 35.72 | 35.8 | -1.73% | 6,492 | 23,376,586 |
| 2025-02-12 | 36.12 | 37.15 | 36 | 36.43 | +0.86% | 10,027 | 36,815,379 |
| 2025-02-11 | 35.41 | 36.94 | 35.28 | 36.12 | +2.21% | 8,992 | 32,386,990 |
| 2025-02-10 | 34.94 | 35.34 | 34.9 | 35.34 | +1.32% | 5,532 | 19,423,941 |
| 2025-02-07 | 34.97 | 35.13 | 34.6 | 34.88 | -0.11% | 6,441 | 22,488,157 |
| 2025-02-06 | 34.69 | 34.93 | 34.41 | 34.92 | +1.16% | 5,267 | 18,292,596 |
| 2025-02-05 | 35.25 | 35.41 | 34.4 | 34.52 | -1.93% | 3,989 | 13,849,980 |
| 2025-01-27 | 35 | 35.55 | 34.9 | 35.2 | +0.83% | 4,257 | 15,027,203 |
| 2025-01-24 | 35.08 | 35.17 | 34.68 | 34.91 | -0.34% | 3,978 | 13,883,296 |
| 2025-01-23 | 35.14 | 35.44 | 35 | 35.03 | +0.11% | 5,196 | 18,281,871 |
| 2025-01-22 | 35.55 | 35.55 | 34.75 | 34.99 | -1.38% | 6,744 | 23,708,319 |
| 2025-01-21 | 35.3 | 35.54 | 35.1 | 35.48 | +0.88% | 3,755 | 13,266,804 |
| 2025-01-20 | 35.35 | 35.47 | 35.01 | 35.17 | +0.2% | 4,624 | 16,276,733 |
| 2025-01-17 | 35.4 | 35.4 | 34.95 | 35.1 | -0.71% | 3,863 | 13,580,745 |
| 2025-01-16 | 35.63 | 36.09 | 35.2 | 35.35 | -0.79% | 4,888 | 17,407,904 |
| 2025-01-15 | 35.07 | 35.78 | 35.05 | 35.63 | +0.99% | 5,597 | 19,871,243 |
| 2025-01-14 | 34.6 | 35.28 | 34.6 | 35.28 | +2.05% | 7,569 | 26,497,844 |
| 2025-01-13 | 34.4 | 35.04 | 34.12 | 34.57 | -1% | 3,870 | 13,355,838 |
| 2025-01-10 | 35.24 | 35.45 | 34.82 | 34.92 | -1.24% | 3,502 | 12,308,436 |
| 2025-01-09 | 35.38 | 35.59 | 35.07 | 35.36 | -0.31% | 5,155 | 18,247,190 |
| 2025-01-08 | 35.15 | 35.88 | 34.4 | 35.47 | +0.57% | 5,963 | 20,967,108 |
| 2025-01-07 | 35.11 | 35.27 | 34.4 | 35.27 | -0.08% | 5,346 | 18,623,308 |
| 2025-01-06 | 34.99 | 35.5 | 34.19 | 35.3 | +0.37% | 7,604 | 26,475,548 |
| 2025-01-03 | 35.67 | 36.27 | 34.55 | 35.17 | -1.7% | 11,741 | 41,681,160 |
| 2025-01-02 | 35.1 | 36.78 | 35.1 | 35.78 | +1.94% | 10,552 | 38,004,922 |
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：