股票概览
41.97
+9.35%
+3.59
38.52
开盘价
42.22
最高价
38.45
最低价
355,773
成交量
数据更新至: 2025-03-25
技术指标
39.68
MA5 (5日均线)
39.96
MA10 (10日均线)
36.31
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 | 38.52 | 42.22 | 38.45 | 41.97 | +9.35% | 355,773 | 1,484,749,031 |
| 2025-03-24 | 38.2 | 38.81 | 37.44 | 38.38 | +0.47% | 140,931 | 536,024,351 |
| 2025-03-21 | 39 | 40.09 | 37.38 | 38.2 | -4% | 197,506 | 756,245,007 |
| 2025-03-20 | 40.08 | 43 | 39.38 | 39.79 | -0.72% | 165,116 | 673,212,814 |
| 2025-03-19 | 39.52 | 40.16 | 38.63 | 40.08 | +1.44% | 109,058 | 431,159,070 |
| 2025-03-18 | 39.9 | 41.35 | 38.73 | 39.51 | -2.01% | 147,351 | 584,973,599 |
| 2025-03-17 | 38.6 | 41.1 | 38.57 | 40.32 | +2.86% | 164,944 | 661,486,056 |
| 2025-03-14 | 40 | 40.18 | 37.9 | 39.2 | -3.57% | 193,049 | 750,300,795 |
| 2025-03-13 | 40.3 | 41.5 | 39 | 40.65 | -2.05% | 293,477 | 1,176,822,995 |
| 2025-03-12 | 41.6 | 43 | 40.3 | 41.5 | +6.17% | 396,824 | 1,652,315,097 |
| 2025-03-11 | 34.7 | 39.09 | 34.7 | 39.09 | +9.99% | 177,983 | 676,874,307 |
| 2025-03-10 | 34.86 | 36.44 | 34.5 | 35.54 | +3.31% | 192,748 | 687,003,711 |
| 2025-03-07 | 31.68 | 35.19 | 31.68 | 34.4 | +7.53% | 233,391 | 800,511,114 |
| 2025-03-06 | 31.85 | 32.36 | 31.36 | 31.99 | +1.52% | 81,786 | 260,853,781 |
| 2025-03-05 | 32.39 | 33.12 | 31.51 | 31.51 | -1.22% | 119,002 | 381,313,480 |
| 2025-03-04 | 30.1 | 32.3 | 30.01 | 31.9 | +5.32% | 151,529 | 478,720,553 |
| 2025-03-03 | 30.39 | 31.17 | 30.05 | 30.29 | -0.33% | 69,824 | 213,284,879 |
| 2025-02-28 | 30.58 | 31.46 | 30.01 | 30.39 | -1.33% | 105,492 | 323,830,374 |
| 2025-02-27 | 30.57 | 30.89 | 29.7 | 30.8 | +0.2% | 92,673 | 281,123,716 |
| 2025-02-26 | 29.3 | 31.61 | 29.3 | 30.74 | +4.91% | 157,156 | 484,410,058 |
| 2025-02-25 | 29.6 | 29.69 | 28.92 | 29.3 | -2.33% | 81,363 | 239,025,991 |
| 2025-02-24 | 29.13 | 30.67 | 28.77 | 30 | +2.99% | 175,660 | 523,880,790 |
| 2025-02-21 | 28.67 | 29.37 | 28.23 | 29.13 | +1.6% | 198,323 | 573,317,918 |
| 2025-02-20 | 25.9 | 28.67 | 25.88 | 28.67 | +10.02% | 196,311 | 545,708,655 |
| 2025-02-19 | 25.4 | 26.15 | 25.32 | 26.06 | +2.4% | 64,319 | 166,985,312 |
| 2025-02-18 | 25.61 | 26.02 | 25.28 | 25.45 | -0.62% | 58,485 | 150,311,885 |
| 2025-02-17 | 26.13 | 26.3 | 25.45 | 25.61 | -1.99% | 98,416 | 253,405,891 |
| 2025-02-14 | 26.96 | 27.06 | 25.74 | 26.13 | -3.11% | 109,248 | 285,634,937 |
| 2025-02-13 | 27.49 | 27.5 | 26.94 | 26.97 | -1.89% | 55,754 | 150,929,427 |
| 2025-02-12 | 27.05 | 27.49 | 27.05 | 27.49 | +1.1% | 46,530 | 127,260,234 |
| 2025-02-11 | 27.97 | 28.01 | 27.03 | 27.19 | -3.03% | 91,375 | 250,203,858 |
| 2025-02-10 | 27.95 | 28.37 | 27.73 | 28.04 | +1.19% | 54,711 | 153,078,653 |
| 2025-02-07 | 27.9 | 28.49 | 27.6 | 27.71 | -0.96% | 74,063 | 207,239,370 |
| 2025-02-06 | 27.11 | 28.28 | 26.92 | 27.98 | +3.36% | 56,571 | 156,891,599 |
| 2025-02-05 | 27.4 | 27.56 | 27.01 | 27.07 | -0.11% | 31,524 | 85,734,001 |
| 2025-01-27 | 27.25 | 27.44 | 27 | 27.1 | -0.22% | 29,940 | 81,511,589 |
| 2025-01-24 | 27.64 | 27.78 | 26.98 | 27.16 | -1.63% | 70,374 | 191,937,833 |
| 2025-01-23 | 27.81 | 28.49 | 27.57 | 27.61 | +0.4% | 42,705 | 119,850,788 |
| 2025-01-22 | 28.38 | 28.38 | 27.1 | 27.5 | -3.24% | 51,367 | 141,283,937 |
| 2025-01-21 | 28.91 | 28.98 | 27.9 | 28.42 | -1.11% | 43,847 | 123,960,750 |
| 2025-01-20 | 28.58 | 29.2 | 28.1 | 28.74 | +1.38% | 37,198 | 106,772,869 |
| 2025-01-17 | 27.91 | 28.58 | 27.4 | 28.35 | +1.58% | 40,709 | 114,445,553 |
| 2025-01-16 | 28.44 | 28.67 | 27.77 | 27.91 | -1.13% | 33,931 | 95,475,973 |
| 2025-01-15 | 28.9 | 29.17 | 28.17 | 28.23 | -2.62% | 31,356 | 89,652,443 |
| 2025-01-14 | 28 | 29.08 | 27.6 | 28.99 | +3.98% | 38,032 | 108,763,616 |
| 2025-01-13 | 27.66 | 28.1 | 27.13 | 27.88 | +0.14% | 30,027 | 83,025,104 |
| 2025-01-10 | 28.6 | 29.19 | 27.81 | 27.84 | -2.79% | 40,643 | 115,515,000 |
| 2025-01-09 | 27.16 | 29.05 | 27.16 | 28.64 | +3.84% | 76,277 | 218,050,047 |
| 2025-01-08 | 27.92 | 28.09 | 26.81 | 27.58 | -2.23% | 45,556 | 124,780,327 |
| 2025-01-07 | 27.69 | 28.85 | 27.69 | 28.21 | +1.77% | 39,011 | 110,340,387 |
| 2025-01-06 | 28.2 | 28.35 | 27.28 | 27.72 | -0.72% | 49,434 | 137,216,949 |
| 2025-01-03 | 28.9 | 29.36 | 27.85 | 27.92 | -3.42% | 69,932 | 199,497,431 |
| 2025-01-02 | 30.36 | 30.47 | 28.61 | 28.91 | -5.21% | 69,070 | 204,018,098 |
| 2024-12-31 | 31.58 | 31.86 | 30.35 | 30.5 | -3.48% | 69,966 | 216,064,685 |
| 2024-12-30 | 31.42 | 32.1 | 30.58 | 31.6 | -1.77% | 125,582 | 394,826,519 |
| 2024-12-27 | 31.17 | 32.66 | 31.17 | 32.17 | +8.35% | 169,271 | 547,993,059 |
| 2024-12-26 | 29 | 30.12 | 28.95 | 29.69 | +1.99% | 59,219 | 176,051,280 |
| 2024-12-25 | 29.67 | 29.85 | 28.87 | 29.11 | -1.89% | 38,756 | 113,276,650 |
| 2024-12-24 | 28.96 | 29.88 | 28.43 | 29.67 | +2.81% | 52,401 | 152,853,972 |
| 2024-12-23 | 29.97 | 30.07 | 28.8 | 28.86 | -4.02% | 57,574 | 167,815,119 |
| 2024-12-20 | 29.96 | 30.75 | 29.81 | 30.07 | +0.1% | 40,775 | 123,056,032 |
| 2024-12-19 | 29.34 | 30.2 | 28.79 | 30.04 | +1.52% | 47,199 | 139,000,017 |
| 2024-12-18 | 29.76 | 30.24 | 29.3 | 29.59 | -1.07% | 40,750 | 121,525,741 |
| 2024-12-17 | 30 | 30.69 | 29.75 | 29.91 | -0.5% | 43,576 | 131,588,521 |
| 2024-12-16 | 31.08 | 31.2 | 30 | 30.06 | -3.65% | 64,831 | 196,531,142 |
| 2024-12-13 | 32.58 | 32.7 | 31.2 | 31.2 | -4.82% | 64,783 | 205,183,322 |
| 2024-12-12 | 31.84 | 33.05 | 31.75 | 32.78 | +2.6% | 90,031 | 294,734,294 |
| 2024-12-11 | 31.28 | 31.98 | 30.86 | 31.95 | +2.01% | 57,068 | 179,729,778 |
| 2024-12-10 | 31.53 | 31.93 | 31 | 31.32 | +2.32% | 88,996 | 279,705,370 |
| 2024-12-09 | 31.28 | 31.8 | 30.5 | 30.61 | -2.98% | 63,203 | 196,013,234 |
| 2024-12-06 | 31.8 | 32.17 | 30.89 | 31.55 | +0.03% | 73,866 | 232,836,786 |
| 2024-12-05 | 30.16 | 32.29 | 30.03 | 31.54 | +4.61% | 94,539 | 295,681,762 |
| 2024-12-04 | 30.2 | 31.04 | 30 | 30.15 | -1.02% | 57,454 | 175,048,111 |
| 2024-12-03 | 31.78 | 31.8 | 30.28 | 30.46 | -4.15% | 116,156 | 356,837,867 |
| 2024-12-02 | 32.36 | 32.36 | 31.53 | 31.78 | -2.09% | 111,454 | 355,668,122 |
| 2024-11-29 | 31.35 | 32.82 | 31.25 | 32.46 | +1.47% | 120,966 | 390,587,921 |
| 2024-11-28 | 32.22 | 33.45 | 31.44 | 31.99 | +1.46% | 194,493 | 636,330,093 |
| 2024-11-27 | 29.28 | 31.53 | 28.79 | 31.53 | +6.52% | 154,633 | 472,201,884 |
| 2024-11-26 | 29 | 31.1 | 28.8 | 29.6 | +1.89% | 105,114 | 315,097,202 |
| 2024-11-25 | 28.68 | 29.95 | 28.68 | 29.05 | +1.29% | 101,895 | 299,073,955 |
| 2024-11-22 | 29.66 | 29.87 | 28.66 | 28.68 | -3.3% | 59,181 | 173,705,521 |
| 2024-11-21 | 29.6 | 30.13 | 29.27 | 29.66 | -0.3% | 66,642 | 197,978,125 |
| 2024-11-20 | 29.01 | 29.96 | 28.79 | 29.75 | +2.41% | 89,824 | 264,902,465 |
| 2024-11-19 | 27.8 | 29.41 | 27.8 | 29.05 | +3.71% | 123,607 | 357,929,816 |
| 2024-11-18 | 27.43 | 28.66 | 27.27 | 28.01 | +1.45% | 83,315 | 232,984,892 |
| 2024-11-15 | 27.78 | 28.47 | 27.6 | 27.61 | -1.29% | 60,827 | 170,551,003 |
| 2024-11-14 | 28.06 | 28.85 | 27.83 | 27.97 | -1.51% | 79,508 | 225,062,978 |
| 2024-11-13 | 28.6 | 29.08 | 27.85 | 28.4 | -2.17% | 113,526 | 322,126,129 |
| 2024-11-12 | 30.68 | 31.13 | 28.8 | 29.03 | -5.38% | 118,496 | 352,116,729 |
| 2024-11-11 | 29.08 | 31.2 | 29.08 | 30.68 | +5.5% | 170,927 | 521,102,387 |
| 2024-11-08 | 29.66 | 29.66 | 28.8 | 29.08 | 0% | 99,914 | 291,942,543 |
| 2024-11-07 | 28.8 | 29.19 | 28.47 | 29.08 | +0.17% | 95,362 | 274,307,550 |
| 2024-11-06 | 29.47 | 29.5 | 28.6 | 29.03 | -0.65% | 127,355 | 370,644,323 |
| 2024-11-05 | 27.28 | 29.25 | 27.25 | 29.22 | +7.31% | 179,434 | 511,109,172 |
| 2024-11-04 | 26.65 | 27.75 | 26.56 | 27.23 | +2.14% | 85,624 | 233,137,597 |
| 2024-11-01 | 27.6 | 28.4 | 26.56 | 26.66 | -4.68% | 123,271 | 335,911,561 |
| 2024-10-31 | 26.29 | 28.13 | 25.98 | 27.97 | +5.79% | 156,225 | 420,995,985 |
| 2024-10-30 | 27.18 | 27.45 | 26.12 | 26.44 | -2.76% | 128,485 | 343,426,790 |
| 2024-10-29 | 28.3 | 28.5 | 27.03 | 27.19 | -4.4% | 143,428 | 395,595,114 |
| 2024-10-28 | 29.3 | 29.36 | 28.28 | 28.44 | -1.52% | 101,708 | 291,949,495 |
| 2024-10-25 | 28.89 | 29.11 | 28.6 | 28.88 | +0.91% | 62,860 | 181,346,569 |
| 2024-10-24 | 29.19 | 29.2 | 28.35 | 28.62 | -2.05% | 66,041 | 189,091,712 |
| 2024-10-23 | 28.82 | 30.68 | 28.69 | 29.22 | +0.34% | 172,605 | 513,788,832 |
| 2024-10-22 | 29.7 | 29.7 | 28.92 | 29.12 | -2.58% | 102,378 | 299,159,061 |
| 2024-10-21 | 29.02 | 31.45 | 29 | 29.89 | +3.03% | 194,254 | 589,329,427 |
| 2024-10-18 | 28.5 | 29.6 | 27.6 | 29.01 | +1.86% | 205,012 | 587,560,351 |
| 2024-10-17 | 26.94 | 29.26 | 26.65 | 28.48 | +7.07% | 227,293 | 644,016,335 |
| 2024-10-16 | 26.49 | 27.5 | 26.32 | 26.6 | -1.3% | 107,918 | 289,798,644 |
| 2024-10-15 | 25.86 | 28.15 | 25.8 | 26.95 | +2.74% | 173,826 | 474,259,135 |
| 2024-10-14 | 25.13 | 26.28 | 24.76 | 26.23 | +4.71% | 82,415 | 211,783,100 |
| 2024-10-11 | 25.6 | 26.39 | 24.81 | 25.05 | -2.15% | 104,171 | 265,191,594 |
| 2024-10-10 | 25.88 | 26.48 | 25.6 | 25.6 | -1.08% | 81,273 | 211,204,573 |
| 2024-10-09 | 27.12 | 27.33 | 25.31 | 25.88 | -5.62% | 129,588 | 342,122,289 |
| 2024-10-08 | 27.85 | 27.85 | 25.71 | 27.42 | +8.29% | 222,324 | 602,769,450 |
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：