股票概览
40.1
-1.6%
-0.65
40.53
开盘价
41.23
最高价
39.51
最低价
27,709
成交量
数据更新至: 2025-03-25
技术指标
41.21
MA5 (5日均线)
41.33
MA10 (10日均线)
38.77
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 | 40.53 | 41.23 | 39.51 | 40.1 | -1.6% | 27,709 | 111,385,338 |
| 2025-03-24 | 40.98 | 42.18 | 39.6 | 40.75 | -0.59% | 42,206 | 173,230,374 |
| 2025-03-21 | 41.59 | 41.59 | 39.3 | 40.99 | -1.73% | 58,220 | 234,707,529 |
| 2025-03-20 | 41.91 | 42.66 | 41 | 41.71 | -1.81% | 41,969 | 175,611,943 |
| 2025-03-19 | 41.81 | 45 | 40.58 | 42.48 | +1.6% | 71,566 | 304,292,306 |
| 2025-03-18 | 42.42 | 42.63 | 41 | 41.81 | -1.48% | 47,339 | 198,055,814 |
| 2025-03-17 | 40.3 | 42.77 | 39.68 | 42.44 | +5.41% | 79,825 | 329,615,684 |
| 2025-03-14 | 41 | 41.3 | 39 | 40.26 | -1.76% | 84,192 | 335,874,184 |
| 2025-03-13 | 43.01 | 43.4 | 40 | 40.98 | -1.96% | 101,988 | 425,710,590 |
| 2025-03-12 | 38.5 | 41.8 | 38.5 | 41.8 | +10% | 83,003 | 340,123,911 |
| 2025-03-11 | 38 | 38.99 | 37.44 | 38 | -1.78% | 54,310 | 206,177,273 |
| 2025-03-10 | 38.81 | 40.44 | 38.15 | 38.69 | -2.3% | 90,483 | 353,341,674 |
| 2025-03-07 | 36.6 | 39.96 | 36.46 | 39.6 | +9% | 103,933 | 408,476,091 |
| 2025-03-06 | 35.45 | 36.97 | 35.2 | 36.33 | +5.55% | 85,393 | 308,465,552 |
| 2025-03-05 | 34.59 | 35.5 | 34 | 34.42 | -0.41% | 39,952 | 137,595,851 |
| 2025-03-04 | 34.06 | 35 | 33.72 | 34.56 | -0.32% | 54,118 | 185,863,046 |
| 2025-03-03 | 34.04 | 36.58 | 33.35 | 34.67 | +2.82% | 88,940 | 312,560,586 |
| 2025-02-28 | 35.85 | 35.87 | 33.66 | 33.72 | -5.97% | 95,686 | 329,240,107 |
| 2025-02-27 | 35.89 | 37.31 | 35.4 | 35.86 | -1.08% | 90,030 | 326,144,804 |
| 2025-02-26 | 36.45 | 38.61 | 36.1 | 36.25 | +0.14% | 105,925 | 392,738,785 |
| 2025-02-25 | 36.63 | 37.25 | 35.89 | 36.2 | -3.21% | 69,575 | 254,606,971 |
| 2025-02-24 | 35.55 | 37.63 | 35.01 | 37.4 | +6.37% | 136,661 | 498,424,617 |
| 2025-02-21 | 32.01 | 35.6 | 32.01 | 35.16 | +8.52% | 123,829 | 427,490,092 |
| 2025-02-20 | 32.99 | 33.79 | 32.04 | 32.4 | -1.37% | 119,008 | 390,538,786 |
| 2025-02-19 | 29.9 | 32.85 | 29.42 | 32.85 | +10.01% | 94,452 | 299,436,790 |
| 2025-02-18 | 30.25 | 30.83 | 29.5 | 29.86 | -0.93% | 66,811 | 201,676,860 |
| 2025-02-17 | 31.58 | 31.71 | 29.98 | 30.14 | -5.04% | 132,882 | 408,154,997 |
| 2025-02-14 | 29.3 | 32.32 | 29.3 | 31.74 | +8.03% | 136,977 | 437,567,112 |
| 2025-02-13 | 29.99 | 30.7 | 29.35 | 29.38 | -2.03% | 58,435 | 175,454,056 |
| 2025-02-12 | 29.02 | 30.4 | 28.6 | 29.99 | +2.64% | 76,215 | 225,820,867 |
| 2025-02-11 | 27.45 | 29.52 | 27.33 | 29.22 | +6.41% | 86,981 | 250,369,707 |
| 2025-02-10 | 27.54 | 27.67 | 27.13 | 27.46 | -0.72% | 45,294 | 123,964,747 |
| 2025-02-07 | 26.33 | 28.45 | 26.11 | 27.66 | +5.01% | 97,574 | 266,649,252 |
| 2025-02-06 | 26.12 | 26.6 | 25.98 | 26.34 | +0.46% | 62,885 | 164,973,491 |
| 2025-02-05 | 26.6 | 27.07 | 25.86 | 26.22 | -1.98% | 33,107 | 86,615,666 |
| 2025-01-27 | 26.57 | 26.9 | 26.16 | 26.75 | +0.72% | 33,832 | 89,984,594 |
| 2025-01-24 | 25.89 | 26.61 | 25.8 | 26.56 | +1.84% | 32,735 | 86,351,392 |
| 2025-01-23 | 26.15 | 27.18 | 25.98 | 26.08 | -0.04% | 33,856 | 89,817,219 |
| 2025-01-22 | 25.9 | 26.4 | 25.4 | 26.09 | 0% | 41,432 | 107,359,746 |
| 2025-01-21 | 26.16 | 26.67 | 25.8 | 26.09 | -0.57% | 38,918 | 101,586,248 |
| 2025-01-20 | 25.1 | 26.75 | 24.72 | 26.24 | +6.15% | 84,008 | 219,295,200 |
| 2025-01-17 | 24.39 | 24.93 | 24.15 | 24.72 | +1.35% | 22,922 | 56,543,673 |
| 2025-01-16 | 24.59 | 24.88 | 24.11 | 24.39 | -0.65% | 26,890 | 65,944,673 |
| 2025-01-15 | 24.2 | 25.29 | 24.2 | 24.55 | +1.24% | 40,287 | 99,801,561 |
| 2025-01-14 | 23.19 | 24.25 | 23.02 | 24.25 | +5.66% | 34,480 | 82,130,117 |
| 2025-01-13 | 23.08 | 23.48 | 22.73 | 22.95 | -1.54% | 19,366 | 44,620,614 |
| 2025-01-10 | 23.6 | 24.07 | 23.22 | 23.31 | -0.93% | 22,288 | 52,721,980 |
| 2025-01-09 | 22.94 | 23.96 | 22.94 | 23.53 | +1.86% | 32,986 | 77,794,506 |
| 2025-01-08 | 23.42 | 23.42 | 22.44 | 23.1 | -1.32% | 24,842 | 56,884,890 |
| 2025-01-07 | 22.95 | 23.5 | 22.72 | 23.41 | +2.05% | 18,555 | 43,084,104 |
| 2025-01-06 | 23.35 | 23.8 | 22.71 | 22.94 | -2.38% | 28,880 | 67,152,662 |
| 2025-01-03 | 24.33 | 24.5 | 23.42 | 23.5 | -3.25% | 26,197 | 62,481,952 |
| 2025-01-02 | 25 | 25.18 | 24.06 | 24.29 | -3.15% | 32,864 | 80,810,528 |
| 2024-12-31 | 25.94 | 26.19 | 24.96 | 25.08 | -3.32% | 42,427 | 108,121,785 |
| 2024-12-30 | 26 | 26.3 | 25.25 | 25.94 | +0.54% | 25,502 | 65,953,795 |
| 2024-12-27 | 25.91 | 26.23 | 25.53 | 25.8 | +0.04% | 26,327 | 68,037,373 |
| 2024-12-26 | 25.54 | 26.5 | 25.5 | 25.79 | +0.23% | 43,131 | 112,625,447 |
| 2024-12-25 | 25 | 25.93 | 24.54 | 25.73 | +1.82% | 38,820 | 98,259,380 |
| 2024-12-24 | 25.51 | 26 | 25.03 | 25.27 | -0.86% | 30,378 | 77,464,248 |
| 2024-12-23 | 26.75 | 26.82 | 25.28 | 25.49 | -4.35% | 57,538 | 147,789,857 |
| 2024-12-20 | 25.93 | 26.92 | 25.93 | 26.65 | +2.54% | 34,524 | 91,557,194 |
| 2024-12-19 | 25.92 | 26.25 | 25.54 | 25.99 | -1.14% | 26,628 | 68,994,133 |
| 2024-12-18 | 26.44 | 26.52 | 25.8 | 26.29 | -0.34% | 25,488 | 66,919,227 |
| 2024-12-17 | 27.03 | 27.38 | 26.29 | 26.38 | -3.37% | 31,782 | 84,802,513 |
| 2024-12-16 | 28.1 | 28.54 | 26.96 | 27.3 | -3.94% | 45,124 | 124,117,257 |
| 2024-12-13 | 27.71 | 28.88 | 27.6 | 28.42 | +1.65% | 55,691 | 157,784,251 |
| 2024-12-12 | 27.6 | 28.01 | 26.66 | 27.96 | +1.3% | 65,531 | 179,852,481 |
| 2024-12-11 | 27.62 | 27.83 | 27.26 | 27.6 | -0.14% | 51,066 | 140,584,332 |
| 2024-12-10 | 28.51 | 29.68 | 27.5 | 27.64 | -1.57% | 108,635 | 309,270,759 |
| 2024-12-09 | 25.95 | 28.71 | 25.89 | 28.08 | +7.59% | 153,901 | 427,218,745 |
| 2024-12-06 | 25.75 | 26.22 | 25.04 | 26.1 | +1.2% | 67,466 | 173,574,879 |
| 2024-12-05 | 24.18 | 25.92 | 24.18 | 25.79 | +5.83% | 94,682 | 240,940,346 |
| 2024-12-04 | 24.92 | 24.98 | 24.18 | 24.37 | -2.83% | 58,737 | 144,216,734 |
| 2024-12-03 | 24.96 | 25.35 | 24.25 | 25.08 | +0.72% | 93,725 | 232,947,399 |
| 2024-12-02 | 25 | 25.2 | 24.66 | 24.9 | -0.36% | 64,106 | 159,506,196 |
| 2024-11-29 | 25 | 25.83 | 24.45 | 24.99 | -1.38% | 83,009 | 208,868,025 |
| 2024-11-28 | 25.35 | 25.58 | 24.39 | 25.34 | -0.04% | 106,488 | 266,281,145 |
| 2024-11-27 | 26 | 26 | 23.86 | 25.35 | -4.38% | 186,375 | 463,679,103 |
| 2024-11-26 | 25.5 | 26.51 | 25 | 26.51 | +10% | 75,501 | 197,912,375 |
| 2024-11-25 | 23.69 | 24.28 | 23.08 | 24.1 | +3.43% | 120,245 | 285,050,854 |
| 2024-11-22 | 22.87 | 23.85 | 22.53 | 23.3 | +1.92% | 102,607 | 239,252,862 |
| 2024-11-21 | 23.22 | 23.88 | 22.72 | 22.86 | -1.55% | 84,507 | 196,039,648 |
| 2024-11-20 | 22.2 | 23.78 | 22.11 | 23.22 | +5.69% | 93,581 | 214,829,817 |
| 2024-11-19 | 21.41 | 22 | 21.3 | 21.97 | +1.38% | 46,547 | 100,816,980 |
| 2024-11-18 | 23.1 | 23.31 | 21.52 | 21.67 | -4.41% | 79,039 | 176,139,575 |
| 2024-11-15 | 23.48 | 23.95 | 22.64 | 22.67 | -4.18% | 108,853 | 252,750,830 |
| 2024-11-14 | 24.2 | 25.39 | 23.56 | 23.66 | -1.83% | 207,232 | 505,953,057 |
| 2024-11-13 | 22.84 | 24.71 | 22.52 | 24.1 | +5.52% | 257,607 | 611,263,107 |
| 2024-11-12 | 21.59 | 22.84 | 21.57 | 22.84 | +10.02% | 95,590 | 217,291,557 |
| 2024-11-11 | 20.18 | 20.76 | 20.11 | 20.76 | +2.17% | 52,435 | 107,257,780 |
| 2024-11-08 | 20.75 | 21.01 | 20.26 | 20.32 | -2.07% | 57,986 | 119,177,156 |
| 2024-11-07 | 20.35 | 20.75 | 20.16 | 20.75 | +2.12% | 54,833 | 112,225,995 |
| 2024-11-06 | 20.6 | 20.85 | 20.17 | 20.32 | -1.69% | 60,014 | 123,344,722 |
| 2024-11-05 | 19.97 | 20.78 | 19.62 | 20.67 | +3.66% | 83,176 | 168,197,506 |
| 2024-11-04 | 19.31 | 20 | 19.23 | 19.94 | +2.84% | 62,443 | 123,563,914 |
| 2024-11-01 | 18.7 | 19.86 | 18.33 | 19.39 | +2.86% | 73,779 | 140,636,381 |
| 2024-10-31 | 18.9 | 18.98 | 18.35 | 18.85 | +0.16% | 57,751 | 107,961,155 |
| 2024-10-30 | 18.98 | 19.15 | 18.64 | 18.82 | -1.72% | 40,627 | 76,635,614 |
| 2024-10-29 | 19.69 | 19.87 | 19 | 19.15 | -2.79% | 52,388 | 101,918,715 |
| 2024-10-28 | 19.77 | 19.78 | 19.44 | 19.7 | -0.4% | 41,542 | 81,486,021 |
| 2024-10-25 | 19.51 | 19.92 | 19.48 | 19.78 | +0.71% | 43,470 | 85,666,301 |
| 2024-10-24 | 19.75 | 19.89 | 19.42 | 19.64 | -1.21% | 27,554 | 54,029,970 |
| 2024-10-23 | 19.65 | 20.03 | 19.47 | 19.88 | +1.69% | 51,233 | 101,631,277 |
| 2024-10-22 | 18.83 | 19.7 | 18.78 | 19.55 | +3% | 52,297 | 101,210,456 |
| 2024-10-21 | 19.09 | 19.18 | 18.46 | 18.98 | +0.69% | 74,466 | 139,668,082 |
| 2024-10-18 | 18.36 | 19.15 | 18.27 | 18.85 | +2.61% | 31,109 | 58,312,253 |
| 2024-10-17 | 18.81 | 18.95 | 18.37 | 18.37 | -1.92% | 29,742 | 55,392,142 |
| 2024-10-16 | 18.76 | 19 | 18.53 | 18.73 | -1.21% | 27,657 | 51,794,738 |
| 2024-10-15 | 19.72 | 19.74 | 18.95 | 18.96 | -4.15% | 35,301 | 68,110,504 |
| 2024-10-14 | 19.27 | 19.8 | 18.81 | 19.78 | +2.7% | 25,334 | 48,986,917 |
| 2024-10-11 | 19.76 | 19.81 | 19.01 | 19.26 | -2.28% | 33,071 | 63,942,549 |
| 2024-10-10 | 19.9 | 20.34 | 19.39 | 19.71 | -0.95% | 35,292 | 70,295,643 |
| 2024-10-09 | 21.67 | 21.67 | 19.9 | 19.9 | -9.63% | 63,046 | 129,783,653 |
| 2024-10-08 | 23.08 | 23.08 | 21.1 | 22.02 | +4.96% | 75,467 | 166,705,859 |
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：