股票概览
39.38
-2.09%
-0.84
40.58
开盘价
40.58
最高价
38.51
最低价
25,446
成交量
数据更新至: 2025-03-25
技术指标
40.78
MA5 (5日均线)
41.61
MA10 (10日均线)
41.43
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 | 40.58 | 40.58 | 38.51 | 39.38 | -2.09% | 25,446 | 100,160,792 |
| 2025-03-24 | 40 | 40.65 | 39.32 | 40.22 | +0.4% | 38,476 | 153,836,344 |
| 2025-03-21 | 41.58 | 42.82 | 39.88 | 40.06 | -3.93% | 57,693 | 237,140,832 |
| 2025-03-20 | 42.04 | 42.5 | 41.38 | 41.7 | -1.97% | 32,390 | 135,306,151 |
| 2025-03-19 | 41.98 | 42.86 | 41.14 | 42.54 | -0.28% | 55,528 | 232,241,164 |
| 2025-03-18 | 42.86 | 45.5 | 42.5 | 42.66 | -1.16% | 61,257 | 267,894,558 |
| 2025-03-17 | 43.2 | 43.98 | 42.3 | 43.16 | -0.96% | 66,208 | 284,315,627 |
| 2025-03-14 | 41.38 | 45.54 | 41.35 | 43.58 | +4.99% | 126,647 | 547,962,751 |
| 2025-03-13 | 41.3 | 42.22 | 40.59 | 41.51 | +0.51% | 47,636 | 197,090,844 |
| 2025-03-12 | 41.29 | 42.16 | 40.57 | 41.3 | +1.57% | 53,074 | 219,960,277 |
| 2025-03-11 | 40.94 | 41.66 | 39.7 | 40.66 | -1.5% | 55,719 | 225,616,507 |
| 2025-03-10 | 40.55 | 43.25 | 40.4 | 41.28 | +0.68% | 91,674 | 382,854,061 |
| 2025-03-07 | 41.69 | 43.14 | 40.66 | 41 | -1.68% | 75,343 | 316,827,023 |
| 2025-03-06 | 41.18 | 42.55 | 40.72 | 41.7 | -0.52% | 79,571 | 332,829,195 |
| 2025-03-05 | 42.01 | 44.5 | 40.84 | 41.92 | -1.6% | 87,084 | 366,527,662 |
| 2025-03-04 | 40.6 | 43.4 | 40.01 | 42.6 | +2.5% | 99,619 | 419,220,166 |
| 2025-03-03 | 39.88 | 43.66 | 39.01 | 41.56 | +4.24% | 115,840 | 480,668,896 |
| 2025-02-28 | 41.58 | 41.8 | 39.6 | 39.87 | -4.64% | 101,465 | 410,423,290 |
| 2025-02-27 | 39.97 | 42.12 | 38.36 | 41.81 | +4.19% | 116,033 | 467,777,226 |
| 2025-02-26 | 40.03 | 41.23 | 39.28 | 40.13 | +1.31% | 78,295 | 317,269,826 |
| 2025-02-25 | 38 | 40.38 | 37.92 | 39.61 | -3.88% | 117,707 | 464,283,006 |
| 2025-02-24 | 41.99 | 42.7 | 40.3 | 41.21 | -3.83% | 153,604 | 634,689,372 |
| 2025-02-21 | 39.19 | 42.85 | 38.58 | 42.85 | +10.01% | 166,780 | 698,057,117 |
| 2025-02-20 | 35.43 | 38.95 | 35.43 | 38.95 | +10% | 154,368 | 580,711,477 |
| 2025-02-19 | 32.1 | 35.41 | 31.91 | 35.41 | +10% | 117,802 | 404,442,830 |
| 2025-02-18 | 31.55 | 33.05 | 31.55 | 32.19 | +1.39% | 57,201 | 184,830,800 |
| 2025-02-17 | 32.4 | 32.43 | 31.34 | 31.75 | -2.01% | 51,533 | 163,806,310 |
| 2025-02-14 | 30.88 | 33.14 | 30.87 | 32.4 | +5.61% | 93,794 | 302,130,294 |
| 2025-02-13 | 30.64 | 31.63 | 30.2 | 30.68 | +0.2% | 67,153 | 206,903,199 |
| 2025-02-12 | 29.88 | 31.58 | 29.71 | 30.62 | +2.55% | 54,580 | 168,332,516 |
| 2025-02-11 | 29.36 | 29.88 | 28.82 | 29.86 | +1.5% | 37,985 | 111,049,676 |
| 2025-02-10 | 31 | 31.12 | 28.65 | 29.42 | -3.86% | 63,434 | 186,936,638 |
| 2025-02-07 | 30.18 | 31.26 | 30.03 | 30.6 | +1.69% | 44,335 | 135,929,328 |
| 2025-02-06 | 28.98 | 30.57 | 28.71 | 30.09 | +3.76% | 35,043 | 105,106,380 |
| 2025-02-05 | 29.49 | 29.74 | 28.85 | 29 | -1.36% | 24,290 | 70,648,075 |
| 2025-01-27 | 29.78 | 30.24 | 29.16 | 29.4 | -2.65% | 23,012 | 68,023,558 |
| 2025-01-24 | 30.6 | 30.96 | 30.07 | 30.2 | -1.4% | 26,590 | 80,711,667 |
| 2025-01-23 | 31.41 | 31.82 | 30.6 | 30.63 | -2.79% | 32,900 | 102,508,392 |
| 2025-01-22 | 30.56 | 31.6 | 30.4 | 31.51 | +1.91% | 36,181 | 112,509,093 |
| 2025-01-21 | 31.18 | 31.5 | 30.51 | 30.92 | -0.67% | 27,391 | 84,405,753 |
| 2025-01-20 | 30.47 | 32.18 | 30.1 | 31.13 | +3.25% | 55,326 | 172,539,476 |
| 2025-01-17 | 29.3 | 30.77 | 29.27 | 30.15 | +1.65% | 31,641 | 95,010,441 |
| 2025-01-16 | 30.18 | 31 | 29.65 | 29.66 | -0.97% | 34,054 | 103,023,113 |
| 2025-01-15 | 29.51 | 30.22 | 28.94 | 29.95 | +1.32% | 35,675 | 106,052,829 |
| 2025-01-14 | 28.87 | 29.75 | 28.66 | 29.56 | +1.79% | 31,553 | 92,594,169 |
| 2025-01-13 | 27.78 | 29.38 | 27.37 | 29.04 | +4.54% | 51,545 | 148,331,590 |
| 2025-01-10 | 28.2 | 28.82 | 27.65 | 27.78 | -1.49% | 32,239 | 90,524,274 |
| 2025-01-09 | 26.48 | 28.25 | 26.48 | 28.2 | +5.78% | 47,297 | 130,984,805 |
| 2025-01-08 | 27.44 | 27.5 | 25.67 | 26.66 | -3.13% | 42,828 | 113,369,202 |
| 2025-01-07 | 26.93 | 27.67 | 26.81 | 27.52 | +2.3% | 30,529 | 83,276,880 |
| 2025-01-06 | 27.05 | 28.2 | 26.58 | 26.9 | -1.32% | 34,154 | 93,113,615 |
| 2025-01-03 | 28.01 | 28.89 | 27 | 27.26 | -2.82% | 40,092 | 111,986,894 |
| 2025-01-02 | 28.94 | 29.25 | 27.65 | 28.05 | -3.11% | 37,722 | 107,567,408 |
| 2024-12-31 | 29.46 | 29.78 | 28.94 | 28.95 | -1.36% | 29,367 | 85,998,197 |
| 2024-12-30 | 29.1 | 29.5 | 28.62 | 29.35 | -0.58% | 32,338 | 94,015,628 |
| 2024-12-27 | 30.05 | 30.4 | 29.39 | 29.52 | -1.76% | 34,998 | 104,398,091 |
| 2024-12-26 | 28.1 | 30.6 | 28.04 | 30.05 | +6.45% | 57,603 | 170,830,083 |
| 2024-12-25 | 29.46 | 29.55 | 27.94 | 28.23 | -4.18% | 39,256 | 111,913,137 |
| 2024-12-24 | 28.55 | 30 | 28.55 | 29.46 | +3.55% | 47,813 | 141,030,808 |
| 2024-12-23 | 30.1 | 30.3 | 28.23 | 28.45 | -5.51% | 47,634 | 138,128,446 |
| 2024-12-20 | 30.2 | 30.48 | 29.8 | 30.11 | +0.77% | 24,087 | 72,668,491 |
| 2024-12-19 | 29.01 | 30.06 | 28.8 | 29.88 | +1.29% | 33,226 | 98,210,787 |
| 2024-12-18 | 29.88 | 29.9 | 29.23 | 29.5 | -0.67% | 29,094 | 85,812,269 |
| 2024-12-17 | 30.62 | 31.07 | 29.4 | 29.7 | -3.54% | 48,103 | 144,904,719 |
| 2024-12-16 | 31.16 | 31.25 | 30.5 | 30.79 | -1.47% | 30,203 | 93,099,941 |
| 2024-12-13 | 31.46 | 31.7 | 30.87 | 31.25 | -0.7% | 35,975 | 112,754,476 |
| 2024-12-12 | 32.23 | 32.42 | 31.02 | 31.47 | -2.75% | 50,518 | 159,098,723 |
| 2024-12-11 | 32.32 | 32.63 | 31.92 | 32.36 | -0.15% | 42,821 | 137,903,657 |
| 2024-12-10 | 33.77 | 35.11 | 32.37 | 32.41 | -2.38% | 84,846 | 285,755,863 |
| 2024-12-09 | 32.78 | 33.5 | 32.41 | 33.2 | +0.3% | 51,813 | 171,465,154 |
| 2024-12-06 | 33.12 | 33.84 | 32.5 | 33.1 | +0.42% | 70,375 | 233,418,887 |
| 2024-12-05 | 31.5 | 33.35 | 31.01 | 32.96 | +5.3% | 87,226 | 284,816,433 |
| 2024-12-04 | 32.03 | 32.5 | 30.99 | 31.3 | -1.73% | 84,466 | 265,741,909 |
| 2024-12-03 | 30.39 | 32.5 | 30.39 | 31.85 | +4.84% | 96,998 | 305,698,718 |
| 2024-12-02 | 30.3 | 30.7 | 30 | 30.38 | +0.13% | 54,726 | 166,393,441 |
| 2024-11-29 | 29.73 | 30.71 | 29.56 | 30.34 | +1.88% | 54,180 | 164,036,552 |
| 2024-11-28 | 29.9 | 30.6 | 29.63 | 29.78 | +0.07% | 53,633 | 161,301,738 |
| 2024-11-27 | 28 | 29.76 | 27.8 | 29.76 | +6.02% | 76,129 | 220,681,371 |
| 2024-11-26 | 28.33 | 29.42 | 28 | 28.07 | -0.99% | 41,350 | 117,944,691 |
| 2024-11-25 | 28.36 | 29 | 27.8 | 28.35 | -0.04% | 41,363 | 117,498,026 |
| 2024-11-22 | 29.28 | 29.99 | 28.13 | 28.36 | -3.57% | 77,572 | 226,104,905 |
| 2024-11-21 | 29.01 | 29.68 | 28.82 | 29.41 | +1.41% | 57,828 | 169,283,366 |
| 2024-11-20 | 28.07 | 29.18 | 27.77 | 29 | +3.31% | 68,705 | 196,011,059 |
| 2024-11-19 | 26.7 | 28.19 | 26.61 | 28.07 | +5.49% | 63,620 | 174,609,925 |
| 2024-11-18 | 28.07 | 28.47 | 26.4 | 26.61 | -4.52% | 81,890 | 222,227,005 |
| 2024-11-15 | 28.7 | 29.87 | 27.84 | 27.87 | -4.26% | 91,841 | 264,102,474 |
| 2024-11-14 | 30.42 | 31.13 | 29.05 | 29.11 | -5.09% | 83,975 | 252,173,405 |
| 2024-11-13 | 29.56 | 31.73 | 29.44 | 30.67 | +2.99% | 115,299 | 354,716,012 |
| 2024-11-12 | 30.51 | 30.96 | 29.5 | 29.78 | -2.3% | 81,406 | 246,167,556 |
| 2024-11-11 | 30.26 | 30.81 | 29.94 | 30.48 | -0.23% | 99,455 | 302,157,744 |
| 2024-11-08 | 30.01 | 31.13 | 29.7 | 30.55 | +3.07% | 139,534 | 425,523,932 |
| 2024-11-07 | 29.9 | 30.29 | 29.3 | 29.64 | -1.92% | 98,798 | 292,841,026 |
| 2024-11-06 | 30 | 32.13 | 29.5 | 30.22 | +3.39% | 193,572 | 596,973,402 |
| 2024-11-05 | 26.61 | 29.23 | 26.46 | 29.23 | +10.01% | 173,762 | 486,876,058 |
| 2024-11-04 | 26.2 | 26.65 | 25.55 | 26.57 | +1.41% | 72,549 | 189,937,901 |
| 2024-11-01 | 26.03 | 27.12 | 25.38 | 26.2 | -0.95% | 103,931 | 273,347,930 |
| 2024-10-31 | 25.42 | 26.94 | 25.32 | 26.45 | +2.48% | 86,080 | 225,471,516 |
| 2024-10-30 | 25.69 | 26.2 | 25.44 | 25.81 | 0% | 74,018 | 190,575,807 |
| 2024-10-29 | 27.01 | 27.12 | 25.68 | 25.81 | -4.44% | 100,127 | 262,470,989 |
| 2024-10-28 | 27.7 | 28.33 | 26.93 | 27.01 | -0.07% | 152,020 | 419,339,559 |
| 2024-10-25 | 26.45 | 27.31 | 26.2 | 27.03 | +1.43% | 108,522 | 291,245,716 |
| 2024-10-24 | 26.6 | 27.19 | 25.95 | 26.65 | +1.22% | 85,257 | 226,554,276 |
| 2024-10-23 | 26.22 | 27.09 | 26.16 | 26.33 | +0.73% | 96,929 | 257,807,339 |
| 2024-10-22 | 25.73 | 26.3 | 25.44 | 26.14 | +1.59% | 80,212 | 207,770,871 |
| 2024-10-21 | 26.06 | 26.6 | 25.3 | 25.73 | +2.67% | 144,235 | 373,330,643 |
| 2024-10-18 | 22.7 | 25.06 | 22.54 | 25.06 | +10.01% | 92,369 | 223,219,945 |
| 2024-10-17 | 23.2 | 23.38 | 22.77 | 22.78 | -1.26% | 29,998 | 69,134,197 |
| 2024-10-16 | 22.9 | 23.48 | 22.72 | 23.07 | -0.6% | 35,724 | 82,450,289 |
| 2024-10-15 | 23.85 | 24.27 | 23.16 | 23.21 | -3.49% | 44,843 | 106,304,969 |
| 2024-10-14 | 23.18 | 24.21 | 22.66 | 24.05 | +3.84% | 53,204 | 125,305,773 |
| 2024-10-11 | 24.48 | 24.67 | 22.86 | 23.16 | -5.28% | 56,897 | 133,434,332 |
| 2024-10-10 | 24.39 | 25.35 | 23.76 | 24.45 | +0.29% | 75,510 | 186,028,088 |
| 2024-10-09 | 26.09 | 26.53 | 24.35 | 24.38 | -9.87% | 104,424 | 265,903,273 |
| 2024-10-08 | 28 | 28.56 | 25.23 | 27.05 | +4.2% | 162,534 | 439,240,358 |
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：