股票概览
38.15
-0.75%
-0.29
38.38
开盘价
38.95
最高价
37.5
最低价
3,660
成交量
数据更新至: 2025-03-25
技术指标
39.52
MA5 (5日均线)
40.61
MA10 (10日均线)
43.62
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 | 38.38 | 38.95 | 37.5 | 38.15 | -0.75% | 3,660 | 13,979,588 |
| 2025-03-24 | 39 | 39.63 | 37.38 | 38.44 | -1.76% | 7,945 | 30,444,104 |
| 2025-03-21 | 40.13 | 40.4 | 38.84 | 39.13 | -3.33% | 10,102 | 39,883,069 |
| 2025-03-20 | 41.98 | 41.98 | 40.48 | 40.48 | -2.17% | 6,793 | 27,790,579 |
| 2025-03-19 | 41.02 | 42.09 | 39.93 | 41.38 | +0.8% | 13,703 | 56,456,847 |
| 2025-03-18 | 42.72 | 42.72 | 40.87 | 41.05 | -3.05% | 19,242 | 79,575,585 |
| 2025-03-17 | 42.2 | 43.4 | 41.84 | 42.34 | +1.53% | 13,426 | 57,206,529 |
| 2025-03-14 | 40.98 | 41.88 | 40.24 | 41.7 | +1.96% | 11,432 | 47,231,594 |
| 2025-03-13 | 42.46 | 42.75 | 39.63 | 40.9 | -3.9% | 16,824 | 68,580,077 |
| 2025-03-12 | 44.13 | 44.36 | 42.41 | 42.56 | -3.6% | 16,124 | 69,432,565 |
| 2025-03-11 | 43.01 | 44.36 | 42.55 | 44.15 | +1.7% | 9,526 | 41,446,923 |
| 2025-03-10 | 45.38 | 45.58 | 43.27 | 43.41 | -3.75% | 14,206 | 62,355,079 |
| 2025-03-07 | 44.9 | 45.76 | 44.01 | 45.1 | +0.24% | 11,288 | 50,777,739 |
| 2025-03-06 | 45.73 | 47.11 | 44.89 | 44.99 | -0.97% | 17,531 | 80,486,333 |
| 2025-03-05 | 47.19 | 47.8 | 45 | 45.43 | -4.01% | 11,076 | 50,764,681 |
| 2025-03-04 | 45.01 | 48.18 | 45.01 | 47.33 | +3.41% | 11,140 | 52,314,338 |
| 2025-03-03 | 47.37 | 47.97 | 44.5 | 45.77 | -3.99% | 16,735 | 76,921,861 |
| 2025-02-28 | 49.49 | 49.49 | 46.93 | 47.67 | -3.7% | 15,148 | 72,333,483 |
| 2025-02-27 | 51 | 53.28 | 47.4 | 49.5 | -6.43% | 24,896 | 123,625,890 |
| 2025-02-26 | 50 | 53.57 | 50 | 52.9 | +4.75% | 19,683 | 102,549,042 |
| 2025-02-25 | 45.57 | 51.2 | 44.31 | 50.5 | +10.77% | 21,226 | 104,250,785 |
| 2025-02-24 | 46.5 | 46.5 | 44.69 | 45.59 | -2.29% | 9,331 | 42,236,761 |
| 2025-02-21 | 45.54 | 46.98 | 44.43 | 46.66 | +1.99% | 13,377 | 61,076,619 |
| 2025-02-20 | 44 | 46.45 | 43.06 | 45.75 | +5.1% | 13,755 | 62,294,908 |
| 2025-02-19 | 41.1 | 44.02 | 40.9 | 43.53 | +5.35% | 11,909 | 50,881,972 |
| 2025-02-18 | 42.2 | 42.8 | 40.68 | 41.32 | -3.86% | 8,252 | 34,425,862 |
| 2025-02-17 | 42.21 | 43.07 | 41.03 | 42.98 | +0.16% | 8,979 | 37,800,824 |
| 2025-02-14 | 43 | 43.51 | 42.38 | 42.91 | -1.24% | 4,489 | 19,261,590 |
| 2025-02-13 | 45.3 | 45.3 | 43.02 | 43.45 | -4.67% | 7,608 | 33,328,401 |
| 2025-02-12 | 46.02 | 46.8 | 45.18 | 45.58 | -2.86% | 6,448 | 29,561,557 |
| 2025-02-11 | 47.81 | 48.12 | 46.6 | 46.92 | -1.9% | 6,567 | 30,977,181 |
| 2025-02-10 | 45.31 | 47.86 | 45.1 | 47.83 | +5.4% | 11,310 | 53,217,041 |
| 2025-02-07 | 46.48 | 46.94 | 44.99 | 45.38 | -0.61% | 9,321 | 42,910,602 |
| 2025-02-06 | 45.92 | 46.25 | 44.09 | 45.66 | +1.51% | 7,024 | 32,158,980 |
| 2025-02-05 | 45.94 | 45.94 | 43.89 | 44.98 | +0.49% | 5,682 | 25,455,571 |
| 2025-01-27 | 44.45 | 46.16 | 43.89 | 44.76 | +1.73% | 7,153 | 32,414,608 |
| 2025-01-24 | 42.08 | 44 | 42.08 | 44 | +2.97% | 6,332 | 27,437,307 |
| 2025-01-23 | 42 | 42.75 | 41 | 42.73 | +1.98% | 6,384 | 26,732,876 |
| 2025-01-22 | 41.01 | 41.9 | 41.01 | 41.9 | 0% | 2,215 | 9,192,725 |
| 2025-01-21 | 41.72 | 42.09 | 40.25 | 41.9 | +1.26% | 5,397 | 22,241,063 |
| 2025-01-20 | 39.75 | 41.99 | 39.75 | 41.38 | +3.58% | 9,449 | 38,977,335 |
| 2025-01-17 | 40 | 40.34 | 39.15 | 39.95 | -0.27% | 3,018 | 11,979,274 |
| 2025-01-16 | 39.76 | 40.6 | 39.34 | 40.06 | +1.96% | 4,567 | 18,256,799 |
| 2025-01-15 | 39.8 | 40.15 | 38.5 | 39.29 | +0.23% | 4,142 | 16,352,907 |
| 2025-01-14 | 37 | 39.31 | 37 | 39.2 | +6.06% | 5,899 | 22,939,191 |
| 2025-01-13 | 38.01 | 38.66 | 36.15 | 36.96 | -4.25% | 4,784 | 17,848,317 |
| 2025-01-10 | 39 | 39.54 | 37.8 | 38.6 | -1.03% | 5,624 | 21,699,091 |
| 2025-01-09 | 38.3 | 39.49 | 38 | 39 | +0.67% | 4,111 | 15,923,597 |
| 2025-01-08 | 38 | 38.99 | 37.72 | 38.74 | +0.94% | 3,011 | 11,584,864 |
| 2025-01-07 | 36.61 | 38.8 | 35.93 | 38.38 | +6.02% | 3,704 | 13,942,782 |
| 2025-01-06 | 36.01 | 36.5 | 34.56 | 36.2 | +1.37% | 2,369 | 8,466,979 |
| 2025-01-03 | 39.99 | 39.99 | 35.54 | 35.71 | -5.23% | 3,457 | 12,617,470 |
| 2025-01-02 | 38.48 | 39.03 | 36.61 | 37.68 | -3.56% | 3,317 | 12,581,119 |
| 2024-12-31 | 40.27 | 40.27 | 38.9 | 39.07 | -1.81% | 2,555 | 10,098,432 |
| 2024-12-30 | 40.5 | 40.93 | 39.28 | 39.79 | -1.75% | 3,268 | 13,141,628 |
| 2024-12-27 | 39.11 | 41.5 | 39.11 | 40.5 | +1.25% | 4,059 | 16,541,939 |
| 2024-12-26 | 38.3 | 40.19 | 37.5 | 40 | +4.44% | 4,370 | 17,246,036 |
| 2024-12-25 | 38.22 | 38.99 | 37.25 | 38.3 | -1.77% | 4,168 | 15,880,988 |
| 2024-12-24 | 40.26 | 40.47 | 38.18 | 38.99 | -3.66% | 6,027 | 23,493,609 |
| 2024-12-23 | 40.6 | 40.92 | 38.54 | 40.47 | -0.27% | 4,325 | 17,025,733 |
| 2024-12-20 | 38.38 | 41.16 | 38.38 | 40.58 | +4.59% | 4,565 | 18,380,958 |
| 2024-12-19 | 38.39 | 39.28 | 38.14 | 38.8 | -0.72% | 3,160 | 12,232,014 |
| 2024-12-18 | 39.43 | 39.85 | 38.26 | 39.08 | -0.31% | 3,960 | 15,460,949 |
| 2024-12-17 | 40.62 | 40.81 | 39.02 | 39.2 | -3.5% | 4,628 | 18,355,542 |
| 2024-12-16 | 44.93 | 44.93 | 40.14 | 40.62 | -7.15% | 11,961 | 49,452,248 |
| 2024-12-13 | 45.53 | 45.98 | 43.6 | 43.75 | -3.91% | 10,575 | 47,293,273 |
| 2024-12-12 | 42.64 | 46.64 | 42.02 | 45.53 | +6.75% | 15,350 | 69,290,064 |
| 2024-12-11 | 42.36 | 42.75 | 41.39 | 42.65 | -0.33% | 5,657 | 23,751,720 |
| 2024-12-10 | 42.99 | 43.99 | 42.01 | 42.79 | +1.57% | 5,436 | 23,226,230 |
| 2024-12-09 | 42.71 | 43.31 | 41.6 | 42.13 | -1.86% | 3,545 | 15,019,348 |
| 2024-12-06 | 42.4 | 42.93 | 41.6 | 42.93 | +1.27% | 2,645 | 11,177,680 |
| 2024-12-05 | 40.88 | 42.58 | 40.51 | 42.39 | +2.54% | 3,465 | 14,525,336 |
| 2024-12-04 | 42.86 | 43 | 40.22 | 41.34 | -2.2% | 4,561 | 19,129,152 |
| 2024-12-03 | 42.4 | 43.97 | 42 | 42.27 | -0.07% | 4,477 | 19,293,791 |
| 2024-12-02 | 41.8 | 43.18 | 41.6 | 42.3 | -0.14% | 4,805 | 20,451,833 |
| 2024-11-29 | 41.4 | 42.81 | 40.95 | 42.36 | +2.79% | 6,382 | 26,876,098 |
| 2024-11-28 | 40.82 | 41.99 | 40.81 | 41.21 | -1.1% | 2,661 | 11,029,324 |
| 2024-11-27 | 40.78 | 41.99 | 39.05 | 41.67 | +3.12% | 4,723 | 19,072,629 |
| 2024-11-26 | 40.28 | 41.38 | 39.9 | 40.41 | +0.32% | 3,653 | 14,868,974 |
| 2024-11-25 | 39.61 | 40.99 | 39.44 | 40.28 | +0.95% | 5,032 | 20,234,052 |
| 2024-11-22 | 42.35 | 42.65 | 39.9 | 39.9 | -5.52% | 4,336 | 17,836,964 |
| 2024-11-21 | 42.6 | 43.24 | 41.83 | 42.23 | -0.64% | 4,015 | 17,012,574 |
| 2024-11-20 | 43 | 43.26 | 41.51 | 42.5 | +0.83% | 2,986 | 12,682,539 |
| 2024-11-19 | 40.81 | 43.19 | 40.81 | 42.15 | +3.31% | 5,163 | 21,703,743 |
| 2024-11-18 | 41.55 | 42.09 | 40.11 | 40.8 | -1.66% | 6,076 | 24,923,427 |
| 2024-11-15 | 43.78 | 43.78 | 41.05 | 41.49 | -4.2% | 5,120 | 21,697,605 |
| 2024-11-14 | 43.81 | 44.48 | 43.01 | 43.31 | -1.34% | 6,282 | 27,398,779 |
| 2024-11-13 | 43.86 | 44.73 | 42.04 | 43.9 | -0.79% | 6,901 | 29,776,189 |
| 2024-11-12 | 46.1 | 46.11 | 43.77 | 44.25 | -3.8% | 8,024 | 35,998,945 |
| 2024-11-11 | 46.52 | 47.4 | 45 | 46 | -1.12% | 8,263 | 38,415,631 |
| 2024-11-08 | 44.99 | 46.8 | 44.69 | 46.52 | +3.84% | 8,850 | 40,619,009 |
| 2024-11-07 | 44.04 | 44.82 | 43.5 | 44.8 | +0.72% | 5,960 | 26,440,344 |
| 2024-11-06 | 46.05 | 48.33 | 43.99 | 44.48 | -4.2% | 10,834 | 49,245,910 |
| 2024-11-05 | 44.57 | 48.12 | 43.12 | 46.43 | +5.98% | 9,919 | 45,315,639 |
| 2024-11-04 | 43.37 | 44.45 | 42.86 | 43.81 | +0.97% | 6,757 | 29,538,133 |
| 2024-11-01 | 47.66 | 47.66 | 43.03 | 43.39 | -8.03% | 12,074 | 54,118,180 |
| 2024-10-31 | 45.58 | 48.16 | 45.58 | 47.18 | +1.83% | 6,950 | 32,572,725 |
| 2024-10-30 | 46.54 | 48.3 | 45.85 | 46.33 | -1.11% | 7,828 | 36,841,609 |
| 2024-10-29 | 47.61 | 48.31 | 46.2 | 46.85 | -1.62% | 7,455 | 35,180,674 |
| 2024-10-28 | 47.8 | 49.78 | 46 | 47.62 | -0.38% | 10,375 | 49,576,065 |
| 2024-10-25 | 45 | 48.48 | 44.6 | 47.8 | +5.64% | 14,045 | 65,744,114 |
| 2024-10-24 | 45.06 | 46.4 | 44.24 | 45.25 | +0.42% | 13,080 | 59,444,873 |
| 2024-10-23 | 41.74 | 45.53 | 41.53 | 45.06 | +6.4% | 18,052 | 80,311,493 |
| 2024-10-22 | 42.84 | 43.44 | 41.09 | 42.35 | -1.17% | 15,729 | 66,555,857 |
| 2024-10-21 | 42.25 | 45.24 | 41.18 | 42.85 | +2.51% | 23,629 | 101,999,330 |
| 2024-10-18 | 37.55 | 42.19 | 36.77 | 41.8 | +9.62% | 24,437 | 97,233,777 |
| 2024-10-17 | 39.26 | 39.96 | 37.5 | 38.13 | -1.17% | 16,932 | 65,503,782 |
| 2024-10-16 | 34.1 | 40.5 | 33.58 | 38.58 | +13.14% | 27,350 | 102,309,698 |
| 2024-10-15 | 34.82 | 36.52 | 34.06 | 34.1 | -2.07% | 10,776 | 38,199,504 |
| 2024-10-14 | 35.01 | 35.4 | 33.2 | 34.82 | +2.14% | 15,393 | 52,738,473 |
| 2024-10-11 | 31.98 | 34.95 | 31.98 | 34.09 | +5.9% | 26,480 | 90,600,588 |
| 2024-10-10 | 32.9 | 33.92 | 31.96 | 32.19 | +0.53% | 7,683 | 25,108,690 |
| 2024-10-09 | 35.02 | 35.82 | 32.02 | 32.02 | -11.18% | 8,868 | 29,603,777 |
| 2024-10-08 | 37.5 | 37.5 | 33.37 | 36.05 | +11.96% | 22,481 | 79,311,229 |
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：