股票概览
38.95
+0.46%
+0.18
38.71
开盘价
39.41
最高价
38.11
最低价
12,222
成交量
数据更新至: 2025-03-25
技术指标
40.59
MA5 (5日均线)
41.59
MA10 (10日均线)
42.10
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 | 38.71 | 39.41 | 38.11 | 38.95 | +0.46% | 12,222 | 47,381,768 |
| 2025-03-24 | 40.61 | 40.82 | 37.51 | 38.77 | -5.32% | 23,650 | 92,237,559 |
| 2025-03-21 | 42.5 | 42.99 | 40.63 | 40.95 | -5.86% | 18,532 | 77,024,512 |
| 2025-03-20 | 40.54 | 45.5 | 40.16 | 43.5 | +6.62% | 29,999 | 128,422,604 |
| 2025-03-19 | 42.95 | 43.38 | 40.3 | 40.8 | -5.01% | 24,669 | 103,292,363 |
| 2025-03-18 | 43.77 | 43.8 | 42.23 | 42.95 | -0.74% | 14,557 | 62,378,350 |
| 2025-03-17 | 42.61 | 43.4 | 41.01 | 43.27 | +2.56% | 17,681 | 74,841,098 |
| 2025-03-14 | 40.99 | 42.68 | 40.43 | 42.19 | +2.88% | 21,915 | 91,280,302 |
| 2025-03-13 | 43.45 | 43.45 | 40 | 41.01 | -5.72% | 24,877 | 102,994,433 |
| 2025-03-12 | 44.5 | 44.8 | 43 | 43.5 | -2.12% | 22,204 | 97,270,132 |
| 2025-03-11 | 43.88 | 47.5 | 43.51 | 44.44 | -1.24% | 33,184 | 150,103,841 |
| 2025-03-10 | 47.08 | 48.95 | 44.51 | 45 | -1.08% | 35,941 | 166,994,117 |
| 2025-03-07 | 42.4 | 45.65 | 42.01 | 45.49 | +6.26% | 36,501 | 159,789,966 |
| 2025-03-06 | 40.06 | 44.26 | 39.47 | 42.81 | +7.89% | 38,325 | 162,158,247 |
| 2025-03-05 | 39 | 39.94 | 38.6 | 39.68 | +1.35% | 26,117 | 102,729,935 |
| 2025-03-04 | 37.82 | 39.81 | 37.64 | 39.15 | +1.87% | 25,291 | 98,923,040 |
| 2025-03-03 | 40.35 | 40.66 | 38.02 | 38.43 | -3.51% | 33,556 | 130,489,550 |
| 2025-02-28 | 43.68 | 44.6 | 39.59 | 39.83 | -10.89% | 48,785 | 203,018,073 |
| 2025-02-27 | 45.89 | 46.66 | 43.39 | 44.7 | -3.83% | 51,229 | 229,197,983 |
| 2025-02-26 | 46 | 48.5 | 45.55 | 46.48 | -1.11% | 62,039 | 293,002,499 |
| 2025-02-25 | 44.16 | 50.84 | 43.65 | 47 | +4.44% | 73,058 | 343,764,727 |
| 2025-02-24 | 43 | 49.33 | 41.1 | 45 | +9.46% | 104,010 | 475,367,098 |
| 2025-02-21 | 39.9 | 42.25 | 37.01 | 41.11 | +2.88% | 61,602 | 240,415,767 |
| 2025-02-20 | 40.2 | 40.82 | 39.2 | 39.96 | -0.62% | 29,485 | 118,294,300 |
| 2025-02-19 | 35.81 | 40.5 | 35.81 | 40.21 | +11.11% | 36,170 | 139,951,342 |
| 2025-02-18 | 37.76 | 38.54 | 35.8 | 36.19 | -4.96% | 19,472 | 71,644,612 |
| 2025-02-17 | 37.21 | 38.6 | 36.51 | 38.08 | +2.34% | 17,509 | 66,193,027 |
| 2025-02-14 | 36.1 | 38.2 | 35.5 | 37.21 | +3.19% | 25,685 | 95,721,636 |
| 2025-02-13 | 37.51 | 38.72 | 35.93 | 36.06 | -4.65% | 24,202 | 89,348,079 |
| 2025-02-12 | 38 | 38.26 | 36.17 | 37.82 | -1.46% | 25,105 | 93,163,256 |
| 2025-02-11 | 38.58 | 39.02 | 37.3 | 38.38 | -1.69% | 25,887 | 98,631,072 |
| 2025-02-10 | 36.61 | 41.01 | 35.26 | 39.04 | +7.85% | 48,084 | 184,309,817 |
| 2025-02-07 | 36.4 | 36.9 | 35.5 | 36.2 | -1.52% | 29,859 | 108,137,324 |
| 2025-02-06 | 32.15 | 36.91 | 32.15 | 36.76 | +12.76% | 36,135 | 126,944,753 |
| 2025-02-05 | 32.48 | 33.49 | 32 | 32.6 | +1.81% | 18,176 | 59,716,694 |
| 2025-01-27 | 31.85 | 33.15 | 30.6 | 32.02 | +0.5% | 26,552 | 84,679,258 |
| 2025-01-24 | 31.31 | 32.66 | 31.18 | 31.86 | +1.66% | 19,163 | 61,211,974 |
| 2025-01-23 | 32.5 | 33.26 | 31.23 | 31.34 | -3.57% | 20,386 | 65,545,466 |
| 2025-01-22 | 32.8 | 33.36 | 32.2 | 32.5 | -2.69% | 21,074 | 68,975,590 |
| 2025-01-21 | 31.18 | 33.89 | 30.9 | 33.4 | +7.05% | 38,083 | 123,766,066 |
| 2025-01-20 | 29.78 | 31.75 | 29.18 | 31.2 | +5.23% | 33,574 | 103,390,644 |
| 2025-01-17 | 29.89 | 32.5 | 29.4 | 29.65 | -1.3% | 33,118 | 101,878,488 |
| 2025-01-16 | 29.72 | 31.5 | 29.58 | 30.04 | -1.12% | 26,852 | 82,071,904 |
| 2025-01-15 | 29 | 30.93 | 28.12 | 30.38 | +4.18% | 34,819 | 102,615,136 |
| 2025-01-14 | 27.37 | 30.12 | 27.37 | 29.16 | +6% | 29,962 | 86,865,376 |
| 2025-01-13 | 27.15 | 29.39 | 26.8 | 27.51 | +0.04% | 24,984 | 69,779,657 |
| 2025-01-10 | 27.12 | 29.5 | 26.84 | 27.5 | +1.36% | 29,432 | 82,533,319 |
| 2025-01-09 | 26.5 | 27.84 | 26 | 27.13 | +4.51% | 22,945 | 62,479,256 |
| 2025-01-08 | 25.66 | 25.96 | 24.4 | 25.96 | +0.7% | 21,171 | 53,286,494 |
| 2025-01-07 | 23.31 | 26.36 | 22.69 | 25.78 | +12.58% | 30,026 | 73,360,857 |
| 2025-01-06 | 23.21 | 23.66 | 22.39 | 22.9 | -1.63% | 16,152 | 37,326,869 |
| 2025-01-03 | 24.94 | 24.94 | 23.1 | 23.28 | -5.75% | 23,504 | 56,163,504 |
| 2025-01-02 | 26.7 | 26.8 | 24.49 | 24.7 | -8.35% | 30,535 | 78,018,724 |
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：