股票概览
38.23
-2.97%
-1.17
39.8
开盘价
40.28
最高价
37.72
最低价
91,819
成交量
数据更新至: 2025-03-25
技术指标
39.73
MA5 (5日均线)
37.42
MA10 (10日均线)
36.13
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 | 39.8 | 40.28 | 37.72 | 38.23 | -2.97% | 91,819 | 356,407,615 |
| 2025-03-24 | 40.61 | 40.62 | 38.06 | 39.4 | -1.3% | 133,979 | 526,248,337 |
| 2025-03-21 | 42 | 42.4 | 39.18 | 39.92 | -4.95% | 204,649 | 825,226,193 |
| 2025-03-20 | 39 | 43 | 38.2 | 42 | +7.44% | 260,134 | 1,078,170,669 |
| 2025-03-19 | 36.83 | 40.5 | 36.41 | 39.09 | +5.45% | 188,813 | 726,374,107 |
| 2025-03-18 | 36.43 | 37.35 | 35.4 | 37.07 | +1.76% | 148,559 | 541,171,043 |
| 2025-03-17 | 35.2 | 37.5 | 35.13 | 36.43 | +3.88% | 249,068 | 908,364,773 |
| 2025-03-14 | 31.48 | 35.07 | 30.61 | 35.07 | +10.01% | 298,394 | 1,000,263,959 |
| 2025-03-13 | 34.82 | 34.82 | 31.59 | 31.88 | -9.17% | 183,402 | 598,168,809 |
| 2025-03-12 | 35.8 | 36.55 | 34.94 | 35.1 | -0.11% | 167,680 | 597,496,661 |
| 2025-03-11 | 35.89 | 36.99 | 34.31 | 35.14 | -5.1% | 155,266 | 547,898,334 |
| 2025-03-10 | 37.83 | 38.16 | 36.4 | 37.03 | -1.99% | 107,693 | 399,642,216 |
| 2025-03-07 | 34.58 | 38.47 | 34.55 | 37.78 | +7.21% | 220,656 | 809,031,200 |
| 2025-03-06 | 33.55 | 36.85 | 33.54 | 35.24 | +5.19% | 203,659 | 725,561,114 |
| 2025-03-05 | 32 | 33.85 | 31.5 | 33.5 | +5.74% | 209,603 | 685,283,246 |
| 2025-03-04 | 31.66 | 33.2 | 31.31 | 31.68 | +0.09% | 160,430 | 518,235,803 |
| 2025-03-03 | 32.7 | 33.25 | 31.3 | 31.65 | -2.82% | 192,892 | 619,463,199 |
| 2025-02-28 | 36.39 | 36.45 | 32.57 | 32.57 | -10% | 188,338 | 629,458,171 |
| 2025-02-27 | 37.22 | 37.66 | 35.1 | 36.19 | -3.75% | 167,658 | 610,922,828 |
| 2025-02-26 | 36.5 | 38.67 | 36.5 | 37.6 | +6.97% | 265,747 | 1,012,234,743 |
| 2025-02-25 | 34.1 | 35.61 | 33.97 | 35.15 | +0.06% | 97,619 | 340,257,441 |
| 2025-02-24 | 36.2 | 36.49 | 33.8 | 35.13 | -2.2% | 118,451 | 412,818,680 |
| 2025-02-21 | 35.79 | 36.2 | 35.05 | 35.92 | -0.17% | 133,497 | 475,429,211 |
| 2025-02-20 | 35.75 | 36.5 | 34.73 | 35.98 | +1.67% | 194,271 | 694,183,785 |
| 2025-02-19 | 32.17 | 35.39 | 32.17 | 35.39 | +10.01% | 203,875 | 699,242,253 |
| 2025-02-18 | 33.21 | 33.77 | 32.1 | 32.17 | -3.13% | 197,566 | 649,227,802 |
| 2025-02-17 | 31.99 | 33.21 | 31.63 | 33.21 | +10% | 301,092 | 987,005,607 |
| 2025-02-14 | 29.9 | 30.93 | 29.58 | 30.19 | +0.87% | 121,475 | 367,259,723 |
| 2025-02-13 | 31.6 | 32.23 | 28.81 | 29.93 | -6.5% | 217,615 | 662,651,476 |
| 2025-02-12 | 30.61 | 32.1 | 29.99 | 32.01 | +3.56% | 154,272 | 484,951,009 |
| 2025-02-11 | 31.08 | 31.88 | 30.42 | 30.91 | -0.55% | 147,491 | 457,178,469 |
| 2025-02-10 | 28.25 | 31.08 | 28 | 31.08 | +10.02% | 250,350 | 748,990,221 |
| 2025-02-07 | 29.24 | 29.62 | 28.1 | 28.25 | -3.55% | 199,182 | 572,080,245 |
| 2025-02-06 | 26.98 | 29.94 | 26.61 | 29.29 | +7.6% | 223,417 | 649,162,361 |
| 2025-02-05 | 27.08 | 28.28 | 26.9 | 27.22 | +1.19% | 97,973 | 269,073,067 |
| 2025-01-27 | 27.24 | 27.77 | 26.4 | 26.9 | -1.21% | 104,578 | 281,947,103 |
| 2025-01-24 | 25.82 | 27.23 | 25.8 | 27.23 | +4.77% | 107,923 | 287,492,357 |
| 2025-01-23 | 25.79 | 27.12 | 25.25 | 25.99 | +1.17% | 108,737 | 284,521,000 |
| 2025-01-22 | 25.7 | 25.94 | 25.3 | 25.69 | -1.57% | 92,892 | 238,288,764 |
| 2025-01-21 | 24.63 | 26.31 | 24.42 | 26.1 | +6.97% | 169,379 | 429,187,055 |
| 2025-01-20 | 23.86 | 24.72 | 23.8 | 24.4 | +3.39% | 136,656 | 331,733,279 |
| 2025-01-17 | 24.08 | 24.29 | 22.89 | 23.6 | -1.26% | 115,124 | 270,005,879 |
| 2025-01-16 | 24.7 | 24.8 | 23.3 | 23.9 | -2.21% | 145,808 | 350,150,603 |
| 2025-01-15 | 24.6 | 25.32 | 24.26 | 24.44 | -2.36% | 205,031 | 507,205,249 |
| 2025-01-14 | 22.8 | 26.13 | 22.33 | 25.03 | +4.29% | 373,682 | 902,608,427 |
| 2025-01-13 | 22.29 | 24.7 | 22 | 24 | +6.9% | 332,392 | 803,676,279 |
| 2025-01-10 | 22.2 | 23.7 | 22.2 | 22.45 | +0.22% | 116,658 | 268,302,869 |
| 2025-01-09 | 21.3 | 22.78 | 21 | 22.4 | +4.48% | 85,487 | 187,038,540 |
| 2025-01-08 | 21.5 | 22.07 | 20.71 | 21.44 | -0.33% | 83,527 | 177,681,887 |
| 2025-01-07 | 21.01 | 21.87 | 20.65 | 21.51 | +2.43% | 54,811 | 116,726,392 |
| 2025-01-06 | 20.89 | 21.58 | 20.71 | 21 | -0.47% | 34,429 | 72,440,054 |
| 2025-01-03 | 22 | 22.5 | 20.91 | 21.1 | -4.7% | 52,346 | 112,623,816 |
| 2025-01-02 | 22.3 | 22.81 | 21.81 | 22.14 | -1.12% | 55,680 | 124,651,878 |
| 2024-12-31 | 23.17 | 23.17 | 22.36 | 22.39 | -3.45% | 45,180 | 102,390,440 |
| 2024-12-30 | 22.81 | 23.8 | 22.6 | 23.19 | +1.71% | 66,508 | 155,195,153 |
| 2024-12-27 | 22.5 | 23.4 | 22.3 | 22.8 | +2.2% | 82,856 | 189,616,289 |
| 2024-12-26 | 21.01 | 22.45 | 20.78 | 22.31 | +6.24% | 71,012 | 156,028,341 |
| 2024-12-25 | 21.88 | 21.98 | 20.75 | 21 | -2.64% | 51,844 | 110,579,564 |
| 2024-12-24 | 21.39 | 21.88 | 21.13 | 21.57 | +2.71% | 51,658 | 111,398,045 |
| 2024-12-23 | 20.92 | 21.86 | 20.92 | 21 | 0% | 64,230 | 137,448,483 |
| 2024-12-20 | 20.38 | 21.46 | 20.1 | 21 | +3.6% | 61,245 | 128,633,176 |
| 2024-12-19 | 20.3 | 20.75 | 20.15 | 20.27 | -2.22% | 30,244 | 61,754,158 |
| 2024-12-18 | 20.17 | 20.9 | 20.17 | 20.73 | +2.78% | 45,459 | 93,805,966 |
| 2024-12-17 | 21.13 | 21.28 | 20.05 | 20.17 | -4.54% | 51,948 | 106,521,502 |
| 2024-12-16 | 21.78 | 21.9 | 20.93 | 21.13 | -3.56% | 56,507 | 120,202,018 |
| 2024-12-13 | 22.5 | 23.35 | 21.82 | 21.91 | -3.82% | 74,758 | 167,963,099 |
| 2024-12-12 | 22.4 | 23.88 | 22.34 | 22.78 | +0.75% | 97,794 | 225,747,565 |
| 2024-12-11 | 21.73 | 23.1 | 21.58 | 22.61 | +3.76% | 99,556 | 225,711,317 |
| 2024-12-10 | 22.93 | 22.95 | 21.51 | 21.79 | -0.95% | 89,989 | 197,386,767 |
| 2024-12-09 | 21.22 | 22.2 | 21.08 | 22 | +3.14% | 79,792 | 174,735,588 |
| 2024-12-06 | 21.59 | 21.85 | 21.21 | 21.33 | -1.43% | 48,590 | 104,249,428 |
| 2024-12-05 | 20.95 | 22.21 | 20.69 | 21.64 | +3.29% | 92,229 | 199,995,353 |
| 2024-12-04 | 20.69 | 21.51 | 20.4 | 20.95 | +1.26% | 66,126 | 138,992,227 |
| 2024-12-03 | 20.9 | 21.31 | 20.41 | 20.69 | -1% | 44,942 | 93,530,053 |
| 2024-12-02 | 20.71 | 21.85 | 20.6 | 20.9 | -0.14% | 110,924 | 235,580,215 |
| 2024-11-29 | 19.18 | 21.23 | 19.01 | 20.93 | +8.45% | 146,662 | 302,773,544 |
| 2024-11-28 | 19.37 | 19.6 | 18.5 | 19.3 | -1.23% | 72,191 | 137,742,140 |
| 2024-11-27 | 19.31 | 19.54 | 18.6 | 19.54 | +1.19% | 46,621 | 89,127,199 |
| 2024-11-26 | 20.28 | 20.28 | 19.08 | 19.31 | -4.78% | 84,315 | 163,652,869 |
| 2024-11-25 | 20.75 | 21.02 | 19.88 | 20.28 | -1.98% | 50,913 | 103,140,455 |
| 2024-11-22 | 21.5 | 22.2 | 20.6 | 20.69 | -4.74% | 72,618 | 153,476,037 |
| 2024-11-21 | 21.75 | 22.2 | 21.36 | 21.72 | -1.27% | 43,667 | 94,814,880 |
| 2024-11-20 | 22 | 22.37 | 21.43 | 22 | 0% | 57,943 | 126,836,540 |
| 2024-11-19 | 21.08 | 22.3 | 20.93 | 22 | +5.92% | 75,600 | 162,773,265 |
| 2024-11-18 | 20.69 | 21.85 | 20 | 20.77 | +0.39% | 110,169 | 230,414,329 |
| 2024-11-15 | 21.82 | 22.38 | 20.57 | 20.69 | -6.13% | 101,315 | 214,968,497 |
| 2024-11-14 | 22.5 | 23.87 | 21.96 | 22.04 | -2.04% | 78,783 | 181,190,310 |
| 2024-11-13 | 22.62 | 22.83 | 21.79 | 22.5 | -1.4% | 74,803 | 166,055,165 |
| 2024-11-12 | 23 | 24.2 | 22.64 | 22.82 | -1.47% | 117,761 | 275,099,087 |
| 2024-11-11 | 21.9 | 23.9 | 21.54 | 23.16 | +5.42% | 197,180 | 447,834,446 |
| 2024-11-08 | 21 | 22.15 | 20.5 | 21.97 | +4.82% | 159,801 | 344,202,946 |
| 2024-11-07 | 23 | 23 | 20.58 | 20.96 | -4.38% | 221,745 | 469,449,815 |
| 2024-11-06 | 20.09 | 22.1 | 20.02 | 21.92 | +9.11% | 225,706 | 484,475,698 |
| 2024-11-05 | 19.88 | 20.79 | 19.88 | 20.09 | -0.2% | 114,123 | 231,404,552 |
| 2024-11-04 | 19 | 20.25 | 19 | 20.13 | +9.22% | 150,478 | 300,394,413 |
| 2024-11-01 | 19.29 | 19.29 | 18.36 | 18.43 | -4.46% | 74,248 | 139,031,361 |
| 2024-10-31 | 18.8 | 19.68 | 18.8 | 19.29 | +1.37% | 94,079 | 181,787,688 |
| 2024-10-30 | 19.48 | 19.8 | 18.82 | 19.03 | -2.96% | 95,198 | 182,542,239 |
| 2024-10-29 | 18.91 | 19.85 | 18.91 | 19.61 | +4.53% | 108,177 | 211,967,639 |
| 2024-10-28 | 18.55 | 18.8 | 18.13 | 18.76 | +1.13% | 57,671 | 106,759,254 |
| 2024-10-25 | 19.2 | 19.25 | 17.88 | 18.55 | -0.8% | 86,062 | 158,412,803 |
| 2024-10-24 | 18.3 | 19.57 | 18.3 | 18.7 | +3.72% | 132,109 | 251,758,192 |
| 2024-10-23 | 17.69 | 18.2 | 17.46 | 18.03 | +3.32% | 96,808 | 173,898,392 |
| 2024-10-22 | 16.65 | 17.8 | 16.61 | 17.45 | +5.06% | 97,419 | 169,963,740 |
| 2024-10-21 | 16.12 | 16.96 | 16.07 | 16.61 | +3.1% | 46,163 | 76,597,670 |
| 2024-10-18 | 15.5 | 16.44 | 15.49 | 16.11 | +3.47% | 49,652 | 79,527,677 |
| 2024-10-17 | 16.18 | 16.25 | 15.55 | 15.57 | -3.29% | 49,214 | 78,046,267 |
| 2024-10-16 | 16.18 | 16.5 | 16.02 | 16.1 | -1.83% | 27,985 | 45,358,720 |
| 2024-10-15 | 17 | 17.1 | 16.4 | 16.4 | -3.64% | 44,266 | 74,496,863 |
| 2024-10-14 | 16.58 | 17.08 | 15.98 | 17.02 | +2.72% | 69,771 | 115,283,484 |
| 2024-10-11 | 16.59 | 17.18 | 16.01 | 16.57 | -0.42% | 66,687 | 110,309,006 |
| 2024-10-10 | 16.01 | 17.26 | 15.7 | 16.64 | +3.55% | 80,594 | 133,063,157 |
| 2024-10-09 | 16.55 | 16.99 | 16.06 | 16.07 | -6.62% | 77,606 | 127,409,371 |
| 2024-10-08 | 18.26 | 18.26 | 16.39 | 17.21 | +3.67% | 132,024 | 229,792,047 |
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：