股票概览
39.15
+0.38%
+0.15
35.97
开盘价
39.31
最高价
35.97
最低价
10,105
成交量
数据更新至: 2025-03-25
技术指标
39.87
MA5 (5日均线)
40.13
MA10 (10日均线)
39.84
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 | 35.97 | 39.31 | 35.97 | 39.15 | +0.38% | 10,105 | 38,931,624 |
| 2025-03-24 | 40.15 | 41.87 | 38.96 | 39 | -2.48% | 19,062 | 75,285,709 |
| 2025-03-21 | 39.46 | 40.4 | 39.46 | 39.99 | -0.05% | 19,604 | 78,220,721 |
| 2025-03-20 | 41.48 | 41.5 | 39.49 | 40.01 | -2.94% | 27,229 | 109,281,945 |
| 2025-03-19 | 44.6 | 44.77 | 40.98 | 41.22 | -5.74% | 40,394 | 169,998,797 |
| 2025-03-18 | 39.75 | 43.73 | 39.72 | 43.73 | +10.01% | 49,481 | 213,157,073 |
| 2025-03-17 | 38.86 | 40.43 | 38.86 | 39.75 | +2.45% | 21,358 | 85,061,624 |
| 2025-03-14 | 38.51 | 39.46 | 38.3 | 38.8 | -0.21% | 19,277 | 75,007,561 |
| 2025-03-13 | 39.95 | 40.5 | 38.09 | 38.88 | -4.68% | 32,182 | 125,712,879 |
| 2025-03-12 | 41.39 | 41.75 | 40.41 | 40.79 | -1.43% | 20,111 | 81,967,405 |
| 2025-03-11 | 41.93 | 42 | 40.39 | 41.38 | -0.05% | 21,000 | 86,038,971 |
| 2025-03-10 | 41.98 | 42.62 | 41 | 41.4 | -1.03% | 30,531 | 127,392,448 |
| 2025-03-07 | 42.34 | 45.98 | 41.68 | 41.83 | -1.2% | 76,585 | 335,606,185 |
| 2025-03-06 | 38.03 | 42.34 | 38.03 | 42.34 | +10% | 49,411 | 203,688,130 |
| 2025-03-05 | 39.33 | 39.33 | 37.8 | 38.49 | -0.28% | 12,150 | 46,395,016 |
| 2025-03-04 | 37.8 | 38.66 | 37.61 | 38.6 | +1.58% | 11,441 | 43,765,571 |
| 2025-03-03 | 37.5 | 38.88 | 37.14 | 38 | +0.93% | 19,069 | 72,884,864 |
| 2025-02-28 | 37.5 | 38.3 | 37.5 | 37.65 | -0.53% | 11,846 | 44,868,637 |
| 2025-02-27 | 37.92 | 38.32 | 37.53 | 37.85 | -0.13% | 16,341 | 61,849,472 |
| 2025-02-26 | 37.9 | 38.3 | 37.7 | 37.9 | +0.37% | 12,967 | 49,162,941 |
| 2025-02-25 | 38.2 | 38.49 | 37.75 | 37.76 | -2.2% | 21,281 | 80,867,058 |
| 2025-02-24 | 38.4 | 38.99 | 38.02 | 38.61 | +0.86% | 21,782 | 84,012,578 |
| 2025-02-21 | 38.5 | 38.79 | 37.51 | 38.28 | -1.44% | 32,053 | 122,270,767 |
| 2025-02-20 | 39.2 | 39.48 | 38.72 | 38.84 | -1.15% | 13,848 | 53,954,197 |
| 2025-02-19 | 38.85 | 39.65 | 38.71 | 39.29 | +0.95% | 11,102 | 43,534,679 |
| 2025-02-18 | 39.48 | 39.73 | 38.75 | 38.92 | -1.42% | 14,577 | 56,816,162 |
| 2025-02-17 | 38.43 | 40.25 | 38.43 | 39.48 | +2.73% | 32,608 | 129,630,889 |
| 2025-02-14 | 39.7 | 39.9 | 38.34 | 38.43 | -3.2% | 29,571 | 114,690,621 |
| 2025-02-13 | 38.85 | 40.5 | 38.52 | 39.7 | +2.16% | 29,098 | 115,278,426 |
| 2025-02-12 | 38.62 | 39.93 | 38.38 | 38.86 | +0.03% | 21,430 | 83,506,312 |
| 2025-02-11 | 38.5 | 39.17 | 37.86 | 38.85 | +1.04% | 17,628 | 67,929,311 |
| 2025-02-10 | 38.35 | 39.19 | 38.26 | 38.45 | +0.39% | 20,579 | 79,635,881 |
| 2025-02-07 | 39.05 | 39.08 | 38 | 38.3 | -1.77% | 27,407 | 105,444,040 |
| 2025-02-06 | 40.68 | 40.7 | 38.65 | 38.99 | -4.18% | 25,205 | 98,576,713 |
| 2025-02-05 | 38.42 | 40.89 | 37.58 | 40.69 | +5.91% | 23,153 | 91,742,366 |
| 2025-01-27 | 38.68 | 39.6 | 37.89 | 38.42 | -0.77% | 10,621 | 40,924,617 |
| 2025-01-24 | 38.32 | 39.3 | 38.1 | 38.72 | 0% | 8,609 | 33,395,768 |
| 2025-01-23 | 39.5 | 39.5 | 38.65 | 38.72 | -1.15% | 10,710 | 41,682,458 |
| 2025-01-22 | 39.79 | 40 | 38.5 | 39.17 | -2.08% | 17,261 | 67,670,873 |
| 2025-01-21 | 39.49 | 41.91 | 39.08 | 40 | +1.39% | 27,436 | 110,868,701 |
| 2025-01-20 | 39.18 | 40.49 | 39 | 39.45 | +0.69% | 17,650 | 70,274,595 |
| 2025-01-17 | 37.76 | 39.58 | 37.25 | 39.18 | +2.73% | 18,305 | 70,976,900 |
| 2025-01-16 | 38.26 | 38.8 | 37.5 | 38.14 | -2.31% | 32,257 | 122,513,611 |
| 2025-01-15 | 37.25 | 40.67 | 37.25 | 39.04 | -3.79% | 34,084 | 133,527,454 |
| 2025-01-14 | 39.8 | 40.84 | 39.6 | 40.58 | +1.32% | 25,751 | 103,645,264 |
| 2025-01-13 | 40.52 | 41.5 | 39.55 | 40.05 | -3.21% | 18,391 | 74,512,641 |
| 2025-01-10 | 41.9 | 42.38 | 41.07 | 41.38 | -1.38% | 16,678 | 69,594,559 |
| 2025-01-09 | 41.83 | 43.2 | 41.48 | 41.96 | -1.13% | 24,813 | 104,990,316 |
| 2025-01-08 | 41 | 43.94 | 41 | 42.44 | +1.41% | 50,186 | 213,586,678 |
| 2025-01-07 | 38.46 | 41.91 | 37.68 | 41.85 | +9.84% | 53,823 | 220,457,011 |
| 2025-01-06 | 37.5 | 38.9 | 36.2 | 38.1 | +0.45% | 27,895 | 104,868,370 |
| 2025-01-03 | 39.88 | 40.3 | 37.68 | 37.93 | -2.67% | 22,329 | 87,425,716 |
| 2025-01-02 | 39.3 | 40.48 | 38.95 | 38.97 | -1.74% | 18,173 | 71,647,043 |
| 2024-12-31 | 40.4 | 41.17 | 38.73 | 39.66 | -2.07% | 24,514 | 97,404,107 |
| 2024-12-30 | 39.58 | 40.79 | 38.88 | 40.5 | +1.96% | 32,501 | 130,686,073 |
| 2024-12-27 | 38.2 | 40.1 | 37.58 | 39.72 | +3.73% | 38,090 | 150,156,854 |
| 2024-12-26 | 37.38 | 38.77 | 37.03 | 38.29 | +2.41% | 25,750 | 98,355,692 |
| 2024-12-25 | 37.99 | 38.13 | 36.32 | 37.39 | -1.68% | 23,317 | 86,571,454 |
| 2024-12-24 | 36.61 | 38.35 | 35.9 | 38.03 | +2.78% | 32,724 | 121,972,988 |
| 2024-12-23 | 37.88 | 38.33 | 36.83 | 37 | -3.77% | 33,330 | 124,316,935 |
| 2024-12-20 | 38.72 | 39.38 | 38.38 | 38.45 | -0.75% | 29,563 | 114,685,025 |
| 2024-12-19 | 39.05 | 39.48 | 38.33 | 38.74 | -2.07% | 35,259 | 136,441,512 |
| 2024-12-18 | 39.55 | 40.8 | 39.01 | 39.56 | -0.85% | 38,145 | 152,230,146 |
| 2024-12-17 | 40 | 41.3 | 39.01 | 39.9 | -0.7% | 43,863 | 176,937,482 |
| 2024-12-16 | 40.84 | 41.23 | 39.25 | 40.18 | -1.62% | 37,880 | 151,698,893 |
| 2024-12-13 | 41.7 | 42.25 | 40.18 | 40.84 | -3.29% | 41,257 | 169,210,334 |
| 2024-12-12 | 40.39 | 43.24 | 40.39 | 42.23 | +4.61% | 69,749 | 293,390,669 |
| 2024-12-11 | 38.7 | 41.5 | 38.7 | 40.37 | +5.68% | 96,684 | 392,358,689 |
| 2024-12-10 | 39.8 | 40.2 | 38.2 | 38.2 | -2.23% | 76,756 | 301,714,329 |
| 2024-12-09 | 37.06 | 39.24 | 37.06 | 39.07 | +4.05% | 84,827 | 327,323,788 |
| 2024-12-06 | 38.3 | 38.47 | 37.27 | 37.55 | -1.73% | 62,573 | 235,960,228 |
| 2024-12-05 | 37.88 | 39.67 | 37.47 | 38.21 | -2.33% | 117,933 | 450,466,086 |
| 2024-12-04 | 41.11 | 42.38 | 38.94 | 39.12 | -9.59% | 219,003 | 881,831,732 |
| 2024-12-03 | 43.27 | 43.27 | 43.27 | 43.27 | -10% | 12,770 | 55,255,790 |
| 2024-12-02 | 48.08 | 48.08 | 48.08 | 48.08 | -10% | 27,966 | 134,460,528 |
| 2024-11-29 | 49 | 53.42 | 49 | 53.42 | +10.01% | 103,884 | 545,297,239 |
| 2024-11-28 | 48.26 | 49.88 | 47.5 | 48.56 | +1.59% | 64,944 | 317,180,361 |
| 2024-11-27 | 46 | 48.92 | 44.88 | 47.8 | +1.7% | 53,372 | 251,825,980 |
| 2024-11-26 | 45.89 | 49.99 | 45.89 | 47 | +0.88% | 65,460 | 315,676,414 |
| 2024-11-25 | 46.92 | 49.3 | 44.5 | 46.59 | -0.89% | 75,905 | 354,244,215 |
| 2024-11-22 | 50.9 | 51.6 | 46.89 | 47.01 | -7.73% | 108,617 | 533,171,422 |
| 2024-11-21 | 50.22 | 53.1 | 49.33 | 50.95 | +3.26% | 128,240 | 656,462,178 |
| 2024-11-20 | 44.88 | 49.34 | 44.88 | 49.34 | +10.01% | 110,942 | 523,696,049 |
| 2024-11-19 | 40.9 | 44.85 | 40.9 | 44.85 | +10.01% | 112,168 | 489,825,486 |
| 2024-11-18 | 46.69 | 46.69 | 40.77 | 40.77 | -10% | 90,070 | 386,620,225 |
| 2024-11-15 | 46 | 47.5 | 42.3 | 45.3 | +0.49% | 110,164 | 503,899,763 |
| 2024-11-14 | 44.88 | 47.79 | 44.58 | 45.08 | +2.34% | 114,008 | 525,588,275 |
| 2024-11-13 | 44.77 | 46.12 | 43 | 44.05 | -3.14% | 71,928 | 321,543,711 |
| 2024-11-12 | 44 | 46 | 42.8 | 45.48 | +2.85% | 89,497 | 399,266,675 |
| 2024-11-11 | 44 | 47.6 | 42 | 44.22 | -3.81% | 110,650 | 493,034,206 |
| 2024-11-08 | 45.8 | 48.59 | 45 | 45.97 | +4.08% | 151,648 | 710,289,936 |
| 2024-11-07 | 45.3 | 48.1 | 44.17 | 44.17 | -10% | 184,424 | 833,665,689 |
| 2024-11-06 | 53 | 54.5 | 49.08 | 49.08 | -9.99% | 214,860 | 1,088,875,869 |
| 2024-11-05 | 46 | 54.53 | 46 | 54.53 | +10.01% | 253,363 | 1,300,025,879 |
| 2024-11-04 | 44.99 | 49.57 | 40.55 | 49.57 | +10.01% | 351,609 | 1,560,471,195 |
| 2024-11-01 | 45.06 | 45.06 | 45.06 | 45.06 | +10.01% | 14,056 | 63,337,237 |
| 2024-10-31 | 40.96 | 40.96 | 40.96 | 40.96 | +9.99% | 11,456 | 46,924,595 |
| 2024-10-30 | 37.24 | 37.24 | 37.24 | 37.24 | +10.01% | 82,620 | 307,675,986 |
| 2024-10-29 | 33.85 | 33.85 | 33.85 | 33.85 | +10.01% | 7,142 | 24,175,670 |
| 2024-10-28 | 30.77 | 30.77 | 30.77 | 30.77 | +10.01% | 1,948 | 5,992,765 |
| 2024-10-25 | 27.97 | 27.97 | 27.97 | 27.97 | +9.99% | 1,239 | 3,464,924 |
| 2024-10-24 | 25.43 | 25.43 | 25.43 | 25.43 | +9.99% | 947 | 2,408,221 |
| 2024-10-23 | 23.12 | 23.12 | 23.12 | 23.12 | +9.99% | 966 | 2,232,930 |
| 2024-10-22 | 21.02 | 21.02 | 21.02 | 21.02 | +9.99% | 548 | 1,150,887 |
| 2024-10-21 | 19.11 | 19.11 | 19.11 | 19.11 | +10.02% | 802 | 1,531,858 |
| 2024-10-18 | 17.37 | 17.37 | 17.37 | 17.37 | +10.01% | 412 | 716,339 |
| 2024-10-17 | 15.79 | 15.79 | 15.79 | 15.79 | +10.03% | 1,859 | 2,935,361 |
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：