股票概览
38.22
-0.08%
-0.03
38.1
开盘价
38.45
最高价
38.05
最低价
8,827
成交量
数据更新至: 2025-03-20
技术指标
38.30
MA5 (5日均线)
37.94
MA10 (10日均线)
37.67
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-20 | 38.1 | 38.45 | 38.05 | 38.22 | -0.08% | 8,827 | 33,795,189 |
| 2025-03-19 | 38.42 | 38.68 | 38.15 | 38.25 | -0.73% | 13,435 | 51,599,252 |
| 2025-03-18 | 38.25 | 38.58 | 38.19 | 38.53 | +0.6% | 15,155 | 58,222,614 |
| 2025-03-17 | 38.75 | 38.75 | 38.2 | 38.3 | +0.21% | 21,241 | 81,565,142 |
| 2025-03-14 | 37.14 | 39.09 | 37.1 | 38.22 | +2.25% | 23,905 | 90,851,883 |
| 2025-03-13 | 37.58 | 38.18 | 37.31 | 37.38 | -0.53% | 12,621 | 47,534,697 |
| 2025-03-12 | 37.54 | 37.64 | 37.45 | 37.58 | +0.19% | 6,894 | 25,889,404 |
| 2025-03-11 | 37.51 | 37.51 | 37.17 | 37.51 | -0.9% | 10,863 | 40,585,111 |
| 2025-03-10 | 37.76 | 38.2 | 37.56 | 37.85 | +0.72% | 8,027 | 30,385,984 |
| 2025-03-07 | 37.95 | 38.18 | 37.5 | 37.58 | -0.82% | 12,014 | 45,426,111 |
| 2025-03-06 | 37.79 | 37.92 | 37.41 | 37.89 | +0.82% | 12,990 | 48,994,769 |
| 2025-03-05 | 38.45 | 38.45 | 37.3 | 37.58 | -1.67% | 15,217 | 57,294,422 |
| 2025-03-04 | 37.69 | 38.49 | 37.43 | 38.22 | +1.38% | 18,627 | 70,900,089 |
| 2025-03-03 | 37.42 | 37.99 | 37.41 | 37.7 | +0.88% | 15,462 | 58,314,310 |
| 2025-02-28 | 38 | 38.41 | 37.23 | 37.37 | -2.17% | 21,932 | 82,759,433 |
| 2025-02-27 | 36.76 | 39.79 | 36.61 | 38.2 | +3.92% | 44,133 | 169,356,150 |
| 2025-02-26 | 36.47 | 36.76 | 36.47 | 36.76 | +0.8% | 9,278 | 34,022,124 |
| 2025-02-25 | 36.79 | 37.03 | 36.16 | 36.47 | -0.9% | 10,049 | 36,866,483 |
| 2025-02-24 | 37.02 | 37.17 | 36.65 | 36.8 | -0.59% | 10,723 | 39,506,830 |
| 2025-02-21 | 37.22 | 37.22 | 36.74 | 37.02 | -0.62% | 15,259 | 56,330,216 |
| 2025-02-20 | 37.2 | 37.78 | 37.18 | 37.25 | +0.05% | 10,436 | 39,050,494 |
| 2025-02-19 | 37 | 37.29 | 36.73 | 37.23 | +0.68% | 10,026 | 37,184,148 |
| 2025-02-18 | 37.75 | 38.19 | 36.98 | 36.98 | -2.63% | 15,552 | 58,500,753 |
| 2025-02-17 | 37.89 | 38.37 | 37.5 | 37.98 | +0.26% | 15,566 | 59,259,373 |
| 2025-02-14 | 37.4 | 38.2 | 37.34 | 37.88 | +1.18% | 16,485 | 62,475,080 |
| 2025-02-13 | 38 | 38.31 | 37.38 | 37.44 | -2.3% | 23,108 | 87,105,809 |
| 2025-02-12 | 38.82 | 38.84 | 38.1 | 38.32 | -1.89% | 25,874 | 99,189,971 |
| 2025-02-11 | 37.37 | 39.4 | 37.11 | 39.06 | +3.97% | 50,119 | 192,929,608 |
| 2025-02-10 | 36.91 | 37.57 | 36.86 | 37.57 | +1.6% | 20,345 | 75,906,782 |
| 2025-02-07 | 36.81 | 37.26 | 36.52 | 36.98 | +0.49% | 21,215 | 78,406,268 |
| 2025-02-06 | 36.45 | 36.8 | 36.12 | 36.8 | +0.9% | 13,493 | 49,359,215 |
| 2025-02-05 | 36.1 | 36.5 | 35.92 | 36.47 | +1.99% | 12,164 | 44,159,291 |
| 2025-01-27 | 36.25 | 36.57 | 35.74 | 35.76 | -1.22% | 10,682 | 38,549,746 |
| 2025-01-24 | 36.33 | 36.33 | 35.72 | 36.2 | +0.44% | 10,075 | 36,339,883 |
| 2025-01-23 | 36.08 | 36.52 | 36.02 | 36.04 | +0.56% | 15,406 | 55,983,568 |
| 2025-01-22 | 36.4 | 36.5 | 35.77 | 35.84 | -2.29% | 10,538 | 37,981,436 |
| 2025-01-21 | 36.8 | 36.89 | 35.89 | 36.68 | +0.22% | 14,253 | 51,794,923 |
| 2025-01-20 | 36.3 | 36.7 | 36.06 | 36.6 | +1.39% | 12,563 | 45,871,518 |
| 2025-01-17 | 36.68 | 36.68 | 36.04 | 36.1 | -1.55% | 10,641 | 38,579,254 |
| 2025-01-16 | 36.45 | 36.9 | 36.24 | 36.67 | +0.63% | 12,891 | 47,231,251 |
| 2025-01-15 | 36.59 | 36.92 | 36.31 | 36.44 | -0.76% | 12,104 | 44,144,026 |
| 2025-01-14 | 35.81 | 36.72 | 35.66 | 36.72 | +3.12% | 17,082 | 62,098,008 |
| 2025-01-13 | 35.2 | 35.73 | 35.16 | 35.61 | -0.14% | 9,686 | 34,358,194 |
| 2025-01-10 | 37.8 | 37.82 | 35.66 | 35.66 | -5.86% | 24,870 | 91,303,265 |
| 2025-01-09 | 36.61 | 38.48 | 36.41 | 37.88 | +3.27% | 29,285 | 110,103,579 |
| 2025-01-08 | 36.16 | 37.1 | 36 | 36.68 | +0.91% | 21,440 | 78,584,719 |
| 2025-01-07 | 35.92 | 36.4 | 35.5 | 36.35 | +0.25% | 15,956 | 57,302,862 |
| 2025-01-06 | 35.62 | 37.3 | 35.35 | 36.26 | +2.31% | 22,491 | 81,517,111 |
| 2025-01-03 | 36.98 | 37.14 | 35.33 | 35.44 | -4.22% | 18,732 | 67,853,098 |
| 2025-01-02 | 38.01 | 38.39 | 36.88 | 37 | -3.34% | 18,966 | 71,434,486 |
| 2024-12-31 | 39.38 | 39.45 | 37.92 | 38.28 | -2.55% | 18,561 | 71,614,137 |
| 2024-12-30 | 39.88 | 39.95 | 39.28 | 39.28 | -1.7% | 13,351 | 52,829,572 |
| 2024-12-27 | 40.2 | 40.51 | 39.86 | 39.96 | -0.92% | 14,549 | 58,533,695 |
| 2024-12-26 | 40.2 | 41 | 39.83 | 40.33 | -0.76% | 16,124 | 65,175,997 |
| 2024-12-25 | 42.22 | 42.4 | 40.6 | 40.64 | -2.42% | 20,056 | 83,048,335 |
| 2024-12-24 | 40.77 | 41.68 | 40.3 | 41.65 | +2.16% | 24,449 | 100,326,236 |
| 2024-12-23 | 41.83 | 42.25 | 40.71 | 40.77 | -2.46% | 18,630 | 77,420,352 |
| 2024-12-20 | 41.91 | 42.07 | 41.7 | 41.8 | -0.26% | 13,612 | 56,993,726 |
| 2024-12-19 | 43 | 43.04 | 41.85 | 41.91 | -3.21% | 24,101 | 101,836,487 |
| 2024-12-18 | 43.5 | 43.8 | 43.19 | 43.3 | -1.64% | 19,809 | 86,102,684 |
| 2024-12-17 | 43.55 | 44.4 | 43.3 | 44.02 | +0.43% | 26,216 | 115,039,116 |
| 2024-12-16 | 43.5 | 44.4 | 43.15 | 43.83 | +0.76% | 21,390 | 93,678,464 |
| 2024-12-13 | 44.25 | 44.25 | 43.46 | 43.5 | -2.14% | 20,033 | 87,789,538 |
| 2024-12-12 | 44.1 | 44.45 | 43.88 | 44.45 | +0.86% | 19,664 | 86,898,741 |
| 2024-12-11 | 44 | 44.42 | 43.8 | 44.07 | -0.52% | 18,626 | 82,055,944 |
| 2024-12-10 | 45.31 | 45.6 | 44.23 | 44.3 | -0.85% | 33,239 | 149,172,702 |
| 2024-12-09 | 43.9 | 44.76 | 43.7 | 44.68 | +1.68% | 31,246 | 138,436,554 |
| 2024-12-06 | 43.8 | 44.21 | 43 | 43.94 | -0.14% | 26,555 | 116,053,867 |
| 2024-12-05 | 44.45 | 44.45 | 43.93 | 44 | +0.96% | 19,140 | 84,465,491 |
| 2024-12-04 | 44.6 | 44.6 | 43.39 | 43.58 | -2.44% | 29,132 | 128,083,925 |
| 2024-12-03 | 44.77 | 45.29 | 44.61 | 44.67 | -0.62% | 29,739 | 133,587,111 |
| 2024-12-02 | 44.2 | 45.39 | 43.83 | 44.95 | +1.84% | 35,711 | 159,600,804 |
| 2024-11-29 | 44.44 | 44.64 | 43.82 | 44.14 | -0.83% | 31,269 | 138,283,266 |
| 2024-11-28 | 44.6 | 45.19 | 44.35 | 44.51 | -0.47% | 24,328 | 108,758,677 |
| 2024-11-27 | 45.78 | 45.86 | 43.99 | 44.72 | -3.39% | 39,872 | 177,803,276 |
| 2024-11-26 | 46.16 | 47.33 | 45.78 | 46.29 | -2.05% | 39,918 | 185,406,391 |
| 2024-11-25 | 46.19 | 48.22 | 45.99 | 47.26 | +3.85% | 48,357 | 227,259,639 |
| 2024-11-22 | 48 | 48.47 | 45.45 | 45.51 | -3.54% | 47,423 | 223,473,944 |
| 2024-11-21 | 47.39 | 47.86 | 46.89 | 47.18 | -0.44% | 39,600 | 187,216,608 |
| 2024-11-20 | 46.86 | 47.49 | 46.67 | 47.39 | +0.3% | 41,225 | 194,852,435 |
| 2024-11-19 | 47.86 | 47.93 | 45.45 | 47.25 | -2.5% | 63,024 | 294,726,614 |
| 2024-11-18 | 48 | 48.96 | 46.87 | 48.46 | +2.02% | 58,661 | 280,953,472 |
| 2024-11-15 | 50.05 | 50.91 | 47.23 | 47.5 | -7.86% | 84,466 | 414,386,852 |
| 2024-11-14 | 56.01 | 56.28 | 51.54 | 51.55 | -9.99% | 117,517 | 629,650,951 |
| 2024-11-13 | 56 | 61.91 | 56 | 57.27 | -5.06% | 130,139 | 759,288,127 |
| 2024-11-12 | 64.7 | 68.3 | 60.01 | 60.32 | -7.36% | 146,384 | 919,122,520 |
| 2024-11-11 | 69 | 72 | 65 | 65.11 | -17.58% | 166,549 | 1,114,723,368 |
| 2024-11-08 | 75.5 | 96.21 | 72.48 | 79 | +12.73% | 215,631 | 1,788,870,380 |
| 2024-11-07 | 81 | 81.11 | 58.9 | 70.08 | +378.36% | 233,570 | 1,673,504,205 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：