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 |
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：