股票概览
38.69
+1.02%
+0.39
38.28
开盘价
38.76
最高价
38
最低价
11,050
成交量
数据更新至: 2025-03-25
技术指标
39.68
MA5 (5日均线)
41.63
MA10 (10日均线)
42.46
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 | 38.28 | 38.76 | 38 | 38.69 | +1.02% | 11,050 | 42,428,234 |
| 2025-03-24 | 39.03 | 39.21 | 37.4 | 38.3 | -1.95% | 25,965 | 99,294,063 |
| 2025-03-21 | 39.67 | 40.28 | 38.9 | 39.06 | -2.28% | 31,390 | 123,817,403 |
| 2025-03-20 | 40.5 | 40.83 | 39.66 | 39.97 | -5.73% | 55,044 | 221,561,234 |
| 2025-03-19 | 43.35 | 43.35 | 42.1 | 42.4 | -2.42% | 24,778 | 105,444,106 |
| 2025-03-18 | 43.8 | 44.48 | 43.05 | 43.45 | -0.8% | 31,474 | 137,247,625 |
| 2025-03-17 | 43.81 | 44.29 | 43.06 | 43.8 | 0% | 22,404 | 98,085,791 |
| 2025-03-14 | 42.79 | 43.8 | 42.3 | 43.8 | +2.41% | 29,454 | 127,318,900 |
| 2025-03-13 | 44.4 | 44.49 | 42.5 | 42.77 | -3.02% | 34,161 | 147,451,655 |
| 2025-03-12 | 44.68 | 45.94 | 44 | 44.1 | -1.36% | 44,718 | 201,402,854 |
| 2025-03-11 | 45 | 45.37 | 44.04 | 44.71 | -2.8% | 40,598 | 181,622,560 |
| 2025-03-10 | 44.28 | 46 | 44.01 | 46 | +2.93% | 54,486 | 245,288,616 |
| 2025-03-07 | 44.99 | 45.24 | 44.16 | 44.69 | -2.08% | 54,936 | 245,133,208 |
| 2025-03-06 | 43.06 | 47.3 | 43.06 | 45.64 | +5.28% | 92,886 | 417,907,152 |
| 2025-03-05 | 44.6 | 44.98 | 42.92 | 43.35 | +3.98% | 86,505 | 378,083,059 |
| 2025-03-04 | 40.28 | 42.02 | 40.26 | 41.69 | +2.03% | 37,781 | 156,722,451 |
| 2025-03-03 | 41.2 | 41.95 | 39.87 | 40.86 | +0.37% | 35,962 | 147,527,930 |
| 2025-02-28 | 43.5 | 43.99 | 40.46 | 40.71 | -3.71% | 59,541 | 251,291,293 |
| 2025-02-27 | 43.63 | 43.63 | 41.1 | 42.28 | -1.35% | 42,921 | 180,857,216 |
| 2025-02-26 | 42.9 | 43 | 41.82 | 42.86 | +0.56% | 44,805 | 190,372,586 |
| 2025-02-25 | 42.5 | 43.3 | 42.12 | 42.62 | -2.11% | 48,073 | 205,135,415 |
| 2025-02-24 | 41.96 | 44.44 | 41.11 | 43.54 | +3.79% | 70,277 | 300,456,270 |
| 2025-02-21 | 40.61 | 42.23 | 40.01 | 41.95 | +3.68% | 58,823 | 242,549,557 |
| 2025-02-20 | 40.1 | 40.86 | 39.49 | 40.46 | +0.9% | 41,458 | 166,218,631 |
| 2025-02-19 | 38.3 | 40.2 | 38.23 | 40.1 | +3.89% | 42,571 | 168,665,886 |
| 2025-02-18 | 39.4 | 40.9 | 38.12 | 38.6 | -1.91% | 44,226 | 175,423,675 |
| 2025-02-17 | 38.7 | 39.45 | 38.48 | 39.35 | +1.65% | 29,316 | 114,419,415 |
| 2025-02-14 | 39.01 | 39.36 | 38.3 | 38.71 | -1.4% | 30,294 | 117,243,505 |
| 2025-02-13 | 40.21 | 40.49 | 39 | 39.26 | -2.92% | 27,618 | 109,462,670 |
| 2025-02-12 | 39.42 | 40.49 | 39.3 | 40.44 | +1.79% | 33,706 | 134,792,497 |
| 2025-02-11 | 40.14 | 40.2 | 39.4 | 39.73 | -1.22% | 27,119 | 108,044,744 |
| 2025-02-10 | 40 | 40.67 | 39.71 | 40.22 | +0.58% | 40,512 | 162,391,585 |
| 2025-02-07 | 39.28 | 40.37 | 39 | 39.99 | +1.81% | 55,300 | 219,370,144 |
| 2025-02-06 | 37.34 | 39.28 | 37.01 | 39.28 | +5.62% | 46,154 | 178,298,230 |
| 2025-02-05 | 36.94 | 37.6 | 36.71 | 37.19 | +1.64% | 27,887 | 103,581,539 |
| 2025-01-27 | 38.39 | 38.6 | 36.59 | 36.59 | -4.69% | 31,600 | 118,616,632 |
| 2025-01-24 | 37.99 | 38.57 | 37.6 | 38.39 | +1.88% | 33,119 | 126,721,629 |
| 2025-01-23 | 38.46 | 39.2 | 37.68 | 37.68 | -1.31% | 36,425 | 140,383,460 |
| 2025-01-22 | 38.99 | 38.99 | 37.86 | 38.18 | -2.23% | 33,016 | 126,366,779 |
| 2025-01-21 | 39.63 | 39.65 | 38.12 | 39.05 | -1.09% | 47,469 | 184,147,918 |
| 2025-01-20 | 39.65 | 39.86 | 38.92 | 39.48 | -0.4% | 35,356 | 139,350,707 |
| 2025-01-17 | 40 | 40.68 | 38.74 | 39.64 | -1.05% | 55,775 | 221,383,591 |
| 2025-01-16 | 38.91 | 40.32 | 38.4 | 40.06 | +3.81% | 62,392 | 245,407,846 |
| 2025-01-15 | 38.7 | 39.55 | 38.26 | 38.59 | +0.23% | 47,650 | 185,429,848 |
| 2025-01-14 | 36.87 | 38.58 | 36.25 | 38.5 | +5.39% | 50,341 | 190,406,469 |
| 2025-01-13 | 35.5 | 36.98 | 35.11 | 36.53 | -1.3% | 46,194 | 167,236,618 |
| 2025-01-10 | 39.34 | 41.68 | 36.88 | 37.01 | -8.75% | 101,456 | 398,381,319 |
| 2025-01-09 | 41.99 | 43.1 | 40.48 | 40.56 | -0.9% | 127,459 | 532,087,134 |
| 2025-01-08 | 34.02 | 40.93 | 33.53 | 40.93 | +19.99% | 125,739 | 487,851,487 |
| 2025-01-07 | 33.37 | 34.11 | 33.12 | 34.11 | +2.19% | 15,774 | 53,119,781 |
| 2025-01-06 | 34.99 | 35.18 | 33.18 | 33.38 | -4.38% | 19,884 | 67,682,352 |
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：