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 |
| 2024-12-31 | 27.85 | 28.47 | 26.93 | 26.95 | -4.23% | 12,906 | 35,394,941 |
| 2024-12-30 | 29.08 | 29.08 | 26.54 | 28.14 | -2.8% | 14,802 | 41,350,206 |
| 2024-12-27 | 29.51 | 29.99 | 28.58 | 28.95 | -2.29% | 19,167 | 56,030,749 |
| 2024-12-26 | 28.02 | 31.3 | 27.8 | 29.63 | +5.44% | 25,521 | 76,278,662 |
| 2024-12-25 | 29.15 | 29.39 | 27.12 | 28.1 | -4% | 17,469 | 48,973,760 |
| 2024-12-24 | 28.5 | 29.79 | 28.03 | 29.27 | +3.03% | 13,323 | 38,366,901 |
| 2024-12-23 | 31.47 | 31.48 | 28.22 | 28.41 | -8.33% | 20,243 | 59,140,698 |
| 2024-12-20 | 29.57 | 31.73 | 29.45 | 30.99 | +4.7% | 19,891 | 61,180,419 |
| 2024-12-19 | 30.01 | 31 | 29.38 | 29.6 | -3.33% | 24,101 | 72,463,117 |
| 2024-12-18 | 30.45 | 31.5 | 29.46 | 30.62 | +0.1% | 21,352 | 65,264,079 |
| 2024-12-17 | 32.2 | 32.7 | 30.37 | 30.59 | -6.77% | 26,523 | 82,568,967 |
| 2024-12-16 | 33.26 | 34.1 | 32.38 | 32.81 | -2.64% | 24,957 | 82,531,600 |
| 2024-12-13 | 35 | 35 | 33.18 | 33.7 | -2.15% | 23,527 | 80,127,793 |
| 2024-12-12 | 35.86 | 37 | 33.88 | 34.44 | -3.88% | 33,627 | 116,189,780 |
| 2024-12-11 | 34 | 36 | 32.01 | 35.83 | +5.38% | 61,127 | 211,559,228 |
| 2024-12-10 | 37 | 37.66 | 33.33 | 34 | +4.07% | 71,379 | 249,280,393 |
| 2024-12-09 | 31.3 | 35.56 | 30.69 | 32.67 | +4.34% | 74,234 | 245,936,390 |
| 2024-12-06 | 33.11 | 33.5 | 30.31 | 31.31 | -5.92% | 83,041 | 262,576,775 |
| 2024-12-05 | 28.67 | 33.28 | 28.5 | 33.28 | +20.01% | 76,513 | 242,322,510 |
| 2024-12-04 | 27.18 | 28.68 | 27.15 | 27.73 | +2.14% | 43,560 | 121,776,941 |
| 2024-12-03 | 26.28 | 27.39 | 25.8 | 27.15 | +2.49% | 27,760 | 74,198,583 |
| 2024-12-02 | 26.09 | 27.28 | 25.6 | 26.49 | +1.65% | 27,715 | 73,454,447 |
| 2024-11-29 | 23.86 | 26.42 | 23.7 | 26.06 | +8.72% | 24,174 | 61,117,555 |
| 2024-11-28 | 24.33 | 24.59 | 23.91 | 23.97 | -1.15% | 6,348 | 15,333,411 |
| 2024-11-27 | 23.53 | 24.25 | 23.01 | 24.25 | +1.81% | 8,613 | 20,358,457 |
| 2024-11-26 | 24.36 | 24.37 | 23.37 | 23.82 | -2.26% | 9,867 | 23,642,820 |
| 2024-11-25 | 23.51 | 24.65 | 22.95 | 24.37 | +4.68% | 16,535 | 39,425,958 |
| 2024-11-22 | 25.24 | 25.24 | 23.18 | 23.28 | -7.8% | 18,956 | 45,883,209 |
| 2024-11-21 | 25.14 | 25.66 | 24.6 | 25.25 | +0.28% | 14,619 | 36,493,795 |
| 2024-11-20 | 24.42 | 25.48 | 24.13 | 25.18 | +2.94% | 15,040 | 37,504,390 |
| 2024-11-19 | 23.2 | 24.59 | 23.19 | 24.46 | +5.43% | 20,867 | 50,185,747 |
| 2024-11-18 | 24.3 | 24.33 | 22.77 | 23.2 | -4.13% | 17,216 | 40,408,089 |
| 2024-11-15 | 25.67 | 25.83 | 24.17 | 24.2 | -5.95% | 17,537 | 43,790,868 |
| 2024-11-14 | 25.65 | 26.2 | 25.65 | 25.73 | -0.43% | 20,856 | 54,037,712 |
| 2024-11-13 | 26.23 | 26.47 | 24.85 | 25.84 | -1.56% | 18,166 | 46,475,803 |
| 2024-11-12 | 27.93 | 28.27 | 25.91 | 26.25 | -4.13% | 26,569 | 71,365,675 |
| 2024-11-11 | 25.91 | 27.38 | 25.91 | 27.38 | +5.92% | 31,803 | 84,786,979 |
| 2024-11-08 | 26.36 | 27.48 | 25.8 | 25.85 | -1.45% | 34,088 | 90,723,671 |
| 2024-11-07 | 25.68 | 26.23 | 25 | 26.23 | +1.86% | 23,266 | 60,105,088 |
| 2024-11-06 | 25.53 | 27.36 | 25.41 | 25.75 | +1.5% | 41,664 | 109,552,860 |
| 2024-11-05 | 25.1 | 26.49 | 23.93 | 25.37 | +4.1% | 35,286 | 89,433,955 |
| 2024-11-04 | 22.29 | 24.98 | 22.29 | 24.37 | +9.09% | 29,669 | 71,184,296 |
| 2024-11-01 | 23.87 | 24.3 | 22.33 | 22.34 | -6.37% | 19,037 | 44,169,404 |
| 2024-10-31 | 22.63 | 24.48 | 22.56 | 23.86 | +4.88% | 20,353 | 48,312,302 |
| 2024-10-30 | 22.72 | 23.3 | 22.12 | 22.75 | -0.7% | 13,412 | 30,298,669 |
| 2024-10-29 | 24 | 24.2 | 22.72 | 22.91 | -4.58% | 15,117 | 35,247,971 |
| 2024-10-28 | 24.49 | 24.49 | 23.43 | 24.01 | -0.08% | 13,590 | 32,245,704 |
| 2024-10-25 | 22.97 | 24.45 | 22.94 | 24.03 | +3.94% | 20,687 | 49,266,093 |
| 2024-10-24 | 23.9 | 23.9 | 23.01 | 23.12 | -3.63% | 14,780 | 34,467,233 |
| 2024-10-23 | 23.21 | 24.25 | 22.87 | 23.99 | +3.9% | 28,266 | 67,128,081 |
| 2024-10-22 | 23.19 | 23.58 | 22.34 | 23.09 | -0.43% | 19,560 | 45,066,277 |
| 2024-10-21 | 22.6 | 23.92 | 22.15 | 23.19 | +3.57% | 30,949 | 70,961,128 |
| 2024-10-18 | 20.7 | 23.38 | 20.16 | 22.39 | +8.22% | 35,739 | 77,605,523 |
| 2024-10-17 | 20.51 | 21.65 | 20.51 | 20.69 | +1.67% | 19,337 | 40,606,767 |
| 2024-10-16 | 20.5 | 20.94 | 20.12 | 20.35 | -3.51% | 16,801 | 34,439,436 |
| 2024-10-15 | 21.95 | 22.17 | 20.91 | 21.09 | -3.21% | 21,207 | 45,532,345 |
| 2024-10-14 | 20.68 | 21.88 | 19.66 | 21.79 | +5.01% | 30,189 | 62,217,914 |
| 2024-10-11 | 22.95 | 22.95 | 19.91 | 20.75 | -9.74% | 33,129 | 70,379,691 |
| 2024-10-10 | 23.97 | 24.5 | 22.31 | 22.99 | +0.13% | 33,747 | 78,293,103 |
| 2024-10-09 | 27 | 27 | 22.89 | 22.96 | -18.87% | 67,179 | 169,869,836 |
| 2024-10-08 | 28 | 28.3 | 24.31 | 28.3 | +20.02% | 48,999 | 132,788,533 |
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：