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 |
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：