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 |
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：