股票概览
37.61
-1.29%
-0.49
37.59
开盘价
38.68
最高价
37.12
最低价
3,993
成交量
数据更新至: 2025-03-25
技术指标
39.20
MA5 (5日均线)
40.47
MA10 (10日均线)
41.46
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 | 37.59 | 38.68 | 37.12 | 37.61 | -1.29% | 3,993 | 15,137,246 |
| 2025-03-24 | 37.92 | 38.37 | 36.75 | 38.1 | +0.47% | 8,665 | 32,483,836 |
| 2025-03-21 | 40.27 | 40.46 | 37.58 | 37.92 | -6.39% | 13,168 | 51,071,144 |
| 2025-03-20 | 41.95 | 41.95 | 40.25 | 40.51 | -3.27% | 6,602 | 27,069,814 |
| 2025-03-19 | 41.75 | 42.46 | 41.35 | 41.88 | +0.41% | 3,801 | 15,914,039 |
| 2025-03-18 | 42.02 | 42.44 | 41.61 | 41.71 | -0.74% | 3,630 | 15,220,935 |
| 2025-03-17 | 42.53 | 43.65 | 41.95 | 42.02 | -0.85% | 4,536 | 19,282,099 |
| 2025-03-14 | 40.71 | 42.75 | 40.56 | 42.38 | +3.14% | 9,186 | 38,589,579 |
| 2025-03-13 | 41.48 | 41.73 | 39.65 | 41.09 | -0.96% | 12,674 | 51,528,408 |
| 2025-03-12 | 42.2 | 42.69 | 41.3 | 41.49 | -1.47% | 6,804 | 28,400,458 |
| 2025-03-11 | 40.55 | 42.49 | 39.56 | 42.11 | +3.9% | 12,656 | 51,793,028 |
| 2025-03-10 | 42.28 | 42.51 | 40.19 | 40.53 | -3.75% | 10,258 | 42,132,383 |
| 2025-03-07 | 43.1 | 43.1 | 41.65 | 42.11 | -2.3% | 8,229 | 34,724,645 |
| 2025-03-06 | 42.16 | 44.18 | 42.16 | 43.1 | +1.7% | 8,215 | 35,739,875 |
| 2025-03-05 | 44.01 | 44.38 | 41.5 | 42.38 | -3.62% | 10,511 | 44,636,624 |
| 2025-03-04 | 42.17 | 44.8 | 42.12 | 43.97 | +2.57% | 15,462 | 67,795,770 |
| 2025-03-03 | 42.61 | 43.85 | 42.34 | 42.87 | -0.3% | 9,171 | 39,570,018 |
| 2025-02-28 | 44 | 44.37 | 42.4 | 43 | -1.76% | 14,389 | 62,400,315 |
| 2025-02-27 | 40.99 | 44.44 | 40.99 | 43.77 | +7.89% | 29,980 | 130,095,096 |
| 2025-02-26 | 38.05 | 41.28 | 37.88 | 40.57 | +6.57% | 22,206 | 88,565,235 |
| 2025-02-25 | 38.25 | 38.63 | 37.7 | 38.07 | -0.65% | 5,941 | 22,694,776 |
| 2025-02-24 | 38.41 | 38.69 | 37.8 | 38.32 | -0.93% | 5,809 | 22,252,171 |
| 2025-02-21 | 39 | 39 | 37.98 | 38.68 | +0.34% | 7,549 | 28,940,017 |
| 2025-02-20 | 38.4 | 38.8 | 38.16 | 38.55 | +0.39% | 6,314 | 24,334,667 |
| 2025-02-19 | 36.35 | 38.63 | 36.35 | 38.4 | +5.93% | 9,767 | 37,006,515 |
| 2025-02-18 | 37.91 | 37.91 | 36.18 | 36.25 | -4.38% | 7,264 | 26,811,825 |
| 2025-02-17 | 37.38 | 38.26 | 37.38 | 37.91 | +1.42% | 5,873 | 22,236,892 |
| 2025-02-14 | 38.3 | 38.3 | 37.33 | 37.38 | -2.4% | 8,116 | 30,583,709 |
| 2025-02-13 | 39.1 | 39.15 | 38.18 | 38.3 | -2.17% | 8,445 | 32,479,792 |
| 2025-02-12 | 38.89 | 39.25 | 38.68 | 39.15 | +0.69% | 7,595 | 29,586,674 |
| 2025-02-11 | 39.11 | 39.58 | 38.39 | 38.88 | -0.36% | 8,744 | 34,193,707 |
| 2025-02-10 | 38.79 | 39.21 | 38.22 | 39.02 | +0.62% | 6,807 | 26,467,901 |
| 2025-02-07 | 38.85 | 39.67 | 38.1 | 38.78 | +0.21% | 11,882 | 46,096,930 |
| 2025-02-06 | 38 | 39.33 | 38 | 38.7 | +1.04% | 9,596 | 37,131,549 |
| 2025-02-05 | 39.48 | 39.5 | 37.6 | 38.3 | -0.42% | 6,799 | 26,048,025 |
| 2025-01-27 | 39.6 | 40.85 | 38.46 | 38.46 | -2.88% | 5,916 | 23,213,857 |
| 2025-01-24 | 39.61 | 40 | 39 | 39.6 | -0.03% | 5,879 | 23,254,157 |
| 2025-01-23 | 39.51 | 40.46 | 39.15 | 39.61 | +1.05% | 7,038 | 28,041,479 |
| 2025-01-22 | 39.8 | 40.15 | 39 | 39.2 | -2.22% | 9,249 | 36,334,357 |
| 2025-01-21 | 42.6 | 43.39 | 39 | 40.09 | -6.44% | 21,612 | 86,411,359 |
| 2025-01-20 | 43 | 46.45 | 41.38 | 42.85 | -0.33% | 26,915 | 118,598,565 |
| 2025-01-17 | 44.96 | 44.96 | 42.33 | 42.99 | -4.36% | 12,706 | 54,876,151 |
| 2025-01-16 | 43.33 | 45.29 | 43.3 | 44.95 | +3.33% | 15,367 | 68,702,151 |
| 2025-01-15 | 43.2 | 44.23 | 43 | 43.5 | +0.32% | 7,347 | 32,112,583 |
| 2025-01-14 | 41.84 | 43.98 | 41.84 | 43.36 | +3.61% | 12,776 | 55,461,205 |
| 2025-01-13 | 39.71 | 42.36 | 38.67 | 41.85 | +6.16% | 8,653 | 35,815,837 |
| 2025-01-10 | 40.67 | 41.2 | 39.39 | 39.42 | -1.92% | 4,155 | 16,671,166 |
| 2025-01-09 | 38.22 | 40.46 | 38.22 | 40.19 | +3.08% | 5,716 | 22,742,293 |
| 2025-01-08 | 40 | 40 | 38.13 | 38.99 | -3.18% | 5,300 | 20,712,685 |
| 2025-01-07 | 40.08 | 41.18 | 39.21 | 40.27 | -0.57% | 7,556 | 30,302,718 |
| 2025-01-06 | 41.56 | 41.56 | 38.73 | 40.5 | -3.57% | 7,827 | 31,364,014 |
| 2025-01-03 | 41.11 | 42.45 | 40.57 | 42 | +0.72% | 4,870 | 20,249,579 |
| 2025-01-02 | 43.61 | 43.61 | 41.01 | 41.7 | -3.7% | 7,566 | 31,552,148 |
| 2024-12-31 | 44.1 | 44.72 | 42.81 | 43.3 | -1.72% | 8,725 | 37,953,179 |
| 2024-12-30 | 43.61 | 44.5 | 42.96 | 44.06 | +0.34% | 7,770 | 33,892,730 |
| 2024-12-27 | 43.04 | 44.23 | 42.8 | 43.91 | +1.41% | 10,189 | 44,418,214 |
| 2024-12-26 | 41.64 | 44.01 | 41.63 | 43.3 | +3.1% | 10,053 | 43,579,346 |
| 2024-12-25 | 41.99 | 43.36 | 40.98 | 42 | +0.96% | 11,213 | 47,256,720 |
| 2024-12-24 | 41.99 | 41.99 | 40 | 41.6 | +2.26% | 7,483 | 30,563,531 |
| 2024-12-23 | 42.2 | 42.43 | 40.52 | 40.68 | -4.95% | 9,425 | 39,004,104 |
| 2024-12-20 | 39.21 | 43.42 | 38.96 | 42.8 | +9.07% | 14,882 | 62,447,785 |
| 2024-12-19 | 39.67 | 40 | 39.01 | 39.24 | -1.18% | 4,532 | 17,924,198 |
| 2024-12-18 | 40.17 | 40.31 | 38.79 | 39.71 | +0.28% | 6,839 | 27,070,644 |
| 2024-12-17 | 41.51 | 41.81 | 39.5 | 39.6 | -4.58% | 8,205 | 33,216,712 |
| 2024-12-16 | 43 | 43.26 | 41.25 | 41.5 | -3.49% | 8,203 | 34,373,106 |
| 2024-12-13 | 43.95 | 43.95 | 42.53 | 43 | -1.78% | 11,551 | 49,849,193 |
| 2024-12-12 | 43.76 | 43.85 | 42.8 | 43.78 | -0.05% | 13,472 | 58,336,067 |
| 2024-12-11 | 44.6 | 44.75 | 43.5 | 43.8 | -1.79% | 16,368 | 71,937,998 |
| 2024-12-10 | 46 | 46.79 | 42.5 | 44.6 | -2.09% | 31,015 | 138,025,808 |
| 2024-12-09 | 46.92 | 47 | 44.88 | 45.55 | -3.86% | 15,217 | 69,399,273 |
| 2024-12-06 | 46.36 | 49.8 | 46.36 | 47.38 | +2.2% | 16,150 | 77,449,577 |
| 2024-12-05 | 47.8 | 47.8 | 46.1 | 46.36 | -3.62% | 11,086 | 52,023,129 |
| 2024-12-04 | 47.53 | 49.42 | 46.76 | 48.1 | +0.71% | 15,972 | 76,641,654 |
| 2024-12-03 | 48.12 | 48.59 | 46 | 47.76 | -0.75% | 14,912 | 70,161,824 |
| 2024-12-02 | 47.99 | 49.7 | 47.5 | 48.12 | -0.15% | 19,277 | 93,072,462 |
| 2024-11-29 | 48.8 | 49.69 | 47.8 | 48.19 | -1.49% | 15,546 | 75,225,577 |
| 2024-11-28 | 46.75 | 50.33 | 46.75 | 48.92 | +4.64% | 27,790 | 135,625,575 |
| 2024-11-27 | 45 | 46.93 | 43.66 | 46.75 | +3.89% | 16,152 | 73,694,298 |
| 2024-11-26 | 42.82 | 45.83 | 42.82 | 45 | +4.38% | 17,656 | 79,163,646 |
| 2024-11-25 | 43.98 | 43.98 | 41.66 | 43.11 | +0.44% | 8,233 | 34,882,442 |
| 2024-11-22 | 44.63 | 45.87 | 42.8 | 42.92 | -4.66% | 10,808 | 47,786,837 |
| 2024-11-21 | 45.8 | 46.38 | 44.54 | 45.02 | -1.75% | 9,083 | 41,082,745 |
| 2024-11-20 | 44 | 46.88 | 43.82 | 45.82 | +2.53% | 13,276 | 60,370,388 |
| 2024-11-19 | 43.46 | 44.83 | 42.51 | 44.69 | +4.17% | 10,717 | 46,927,186 |
| 2024-11-18 | 43.08 | 44.78 | 40.8 | 42.9 | -0.23% | 16,961 | 72,591,918 |
| 2024-11-15 | 45.04 | 46 | 42.88 | 43 | -5.72% | 18,778 | 82,776,219 |
| 2024-11-14 | 46.38 | 48.8 | 44.9 | 45.61 | -2.96% | 21,030 | 98,940,056 |
| 2024-11-13 | 46.26 | 47.82 | 43.5 | 47 | +1.84% | 27,796 | 127,217,673 |
| 2024-11-12 | 47.1 | 48 | 44.71 | 46.15 | -2.53% | 30,326 | 138,905,175 |
| 2024-11-11 | 44.67 | 47.69 | 43 | 47.35 | +6.52% | 40,646 | 182,879,235 |
| 2024-11-08 | 42.98 | 45.8 | 42.18 | 44.45 | +5.83% | 43,025 | 190,899,493 |
| 2024-11-07 | 39.88 | 42.08 | 39.02 | 42 | +5.79% | 25,524 | 103,338,905 |
| 2024-11-06 | 42.18 | 42.21 | 39.36 | 39.7 | -5.02% | 28,425 | 115,865,155 |
| 2024-11-05 | 41.46 | 41.86 | 40.21 | 41.8 | +2.98% | 25,708 | 105,444,051 |
| 2024-11-04 | 40.65 | 41.89 | 39.5 | 40.59 | +0.3% | 18,728 | 76,578,281 |
| 2024-11-01 | 46 | 46.95 | 40.3 | 40.47 | -10.88% | 24,967 | 107,917,275 |
| 2024-10-31 | 45.5 | 46.35 | 43.35 | 45.41 | +0.53% | 26,750 | 119,869,822 |
| 2024-10-30 | 46.16 | 47.39 | 43.49 | 45.17 | -4.93% | 27,567 | 123,847,794 |
| 2024-10-29 | 49.52 | 49.67 | 46.11 | 47.51 | -2.8% | 33,649 | 160,139,426 |
| 2024-10-28 | 46.33 | 53 | 45.01 | 48.88 | +7.5% | 48,168 | 232,629,184 |
| 2024-10-25 | 43.44 | 45.67 | 42.08 | 45.47 | +7.42% | 35,735 | 158,389,206 |
| 2024-10-24 | 41.54 | 43.6 | 40.88 | 42.33 | +0.98% | 19,961 | 83,799,010 |
| 2024-10-23 | 42.9 | 43.7 | 41.66 | 41.92 | -1.43% | 24,868 | 106,392,337 |
| 2024-10-22 | 45.98 | 45.98 | 41.51 | 42.53 | -7.36% | 41,490 | 179,393,651 |
| 2024-10-21 | 43 | 49.44 | 40.99 | 45.91 | +9.44% | 66,573 | 301,230,999 |
| 2024-10-18 | 39.96 | 43.1 | 39.06 | 41.95 | +4.8% | 48,530 | 200,759,720 |
| 2024-10-17 | 41 | 42.98 | 39.66 | 40.03 | -0.35% | 36,129 | 149,446,380 |
| 2024-10-16 | 40.8 | 42.44 | 39.24 | 40.17 | -2.43% | 31,352 | 127,609,601 |
| 2024-10-15 | 39.73 | 43.98 | 39.01 | 41.17 | +1.03% | 45,983 | 190,405,619 |
| 2024-10-14 | 36.55 | 42.56 | 36.4 | 40.75 | +11.16% | 47,126 | 182,676,084 |
| 2024-10-11 | 35.15 | 38.9 | 34.04 | 36.66 | +0.36% | 50,774 | 184,042,857 |
| 2024-10-10 | 45 | 45.25 | 36.53 | 36.53 | -20% | 90,596 | 342,284,166 |
| 2024-10-09 | 46 | 54.26 | 44.5 | 45.66 | +0.97% | 103,688 | 515,406,433 |
| 2024-10-08 | 45.22 | 45.22 | 42 | 45.22 | +20.01% | 69,463 | 309,804,695 |
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：