股票概览
39.92
+0.73%
+0.29
39.88
开盘价
40.84
最高价
39.44
最低价
48,232
成交量
数据更新至: 2025-03-25
技术指标
40.31
MA5 (5日均线)
41.20
MA10 (10日均线)
39.13
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 | 39.88 | 40.84 | 39.44 | 39.92 | +0.73% | 48,232 | 194,029,439 |
| 2025-03-24 | 40.1 | 40.6 | 38.9 | 39.63 | -0.97% | 67,285 | 266,623,815 |
| 2025-03-21 | 40.73 | 41.2 | 39.9 | 40.02 | -0.94% | 86,085 | 348,122,018 |
| 2025-03-20 | 41.62 | 41.85 | 39.65 | 40.4 | -2.86% | 113,866 | 462,675,575 |
| 2025-03-19 | 40.9 | 42.3 | 40.89 | 41.59 | +0.7% | 86,369 | 360,232,280 |
| 2025-03-18 | 42.72 | 43.66 | 40.28 | 41.3 | -3.62% | 189,506 | 792,827,051 |
| 2025-03-17 | 43.54 | 43.67 | 42.35 | 42.85 | -0.74% | 83,292 | 357,413,721 |
| 2025-03-14 | 42 | 43.35 | 41.65 | 43.17 | +1.96% | 104,395 | 444,152,028 |
| 2025-03-13 | 40.97 | 42.88 | 40.27 | 42.34 | +3.9% | 151,516 | 632,369,390 |
| 2025-03-12 | 41.27 | 42.68 | 40.6 | 40.75 | -1.21% | 157,068 | 653,788,965 |
| 2025-03-11 | 38 | 41.27 | 37.95 | 41.25 | +6.73% | 168,411 | 666,416,889 |
| 2025-03-10 | 38.2 | 39.37 | 37.44 | 38.65 | +2.68% | 138,702 | 532,322,924 |
| 2025-03-07 | 38.65 | 38.65 | 37.18 | 37.64 | -1.85% | 127,640 | 481,605,141 |
| 2025-03-06 | 35.35 | 39.28 | 35.35 | 38.35 | +8.52% | 246,415 | 937,045,741 |
| 2025-03-05 | 34.76 | 35.99 | 34.76 | 35.34 | +1.44% | 89,875 | 317,594,992 |
| 2025-03-04 | 34.55 | 35.3 | 34.36 | 34.84 | +0.4% | 61,937 | 215,828,368 |
| 2025-03-03 | 35.17 | 35.8 | 34.3 | 34.7 | -0.69% | 101,701 | 356,333,236 |
| 2025-02-28 | 37.15 | 37.48 | 34.82 | 34.94 | -6.25% | 167,590 | 597,289,309 |
| 2025-02-27 | 37.57 | 37.88 | 36.52 | 37.27 | -0.75% | 153,507 | 570,172,966 |
| 2025-02-26 | 34.62 | 38.9 | 34.42 | 37.55 | +8.46% | 268,669 | 985,077,728 |
| 2025-02-25 | 32.82 | 35.66 | 32.6 | 34.62 | +4.43% | 193,481 | 664,952,995 |
| 2025-02-24 | 33.36 | 33.79 | 32.52 | 33.15 | +1.53% | 138,071 | 457,542,489 |
| 2025-02-21 | 32.2 | 32.96 | 31.8 | 32.65 | +1.49% | 114,184 | 370,531,566 |
| 2025-02-20 | 31.67 | 32.5 | 31.41 | 32.17 | +1.9% | 139,221 | 446,174,956 |
| 2025-02-19 | 29.1 | 33.28 | 28.84 | 31.57 | +8.3% | 261,048 | 813,220,054 |
| 2025-02-18 | 29.56 | 29.85 | 29.06 | 29.15 | -1.75% | 76,797 | 225,599,366 |
| 2025-02-17 | 30.27 | 30.31 | 29.55 | 29.67 | -1.33% | 99,180 | 296,609,156 |
| 2025-02-14 | 29.35 | 30.3 | 29.18 | 30.07 | +3.4% | 109,592 | 325,880,432 |
| 2025-02-13 | 29.44 | 29.46 | 29 | 29.08 | -1.22% | 61,037 | 178,008,670 |
| 2025-02-12 | 29.45 | 29.58 | 29 | 29.44 | 0% | 67,521 | 197,973,461 |
| 2025-02-11 | 30.46 | 30.55 | 29.43 | 29.44 | -3.35% | 99,807 | 296,618,112 |
| 2025-02-10 | 29.96 | 31 | 29.61 | 30.46 | +1.8% | 118,615 | 360,171,972 |
| 2025-02-07 | 30 | 30.42 | 29.67 | 29.92 | -0.27% | 127,077 | 381,989,782 |
| 2025-02-06 | 30.14 | 30.33 | 29.74 | 30 | -0.46% | 93,185 | 279,537,925 |
| 2025-02-05 | 31.2 | 31.24 | 30.04 | 30.14 | -2.52% | 66,559 | 202,212,806 |
| 2025-01-27 | 29.99 | 31.17 | 29.99 | 30.92 | +4.07% | 100,905 | 310,475,362 |
| 2025-01-24 | 29.68 | 30.07 | 29.26 | 29.71 | +0.03% | 80,024 | 236,713,798 |
| 2025-01-23 | 30 | 30.87 | 29.64 | 29.7 | -1.69% | 79,852 | 240,825,172 |
| 2025-01-22 | 28.6 | 31.5 | 28.46 | 30.21 | +5.01% | 141,562 | 425,222,782 |
| 2025-01-21 | 29.2 | 29.2 | 28.51 | 28.77 | -0.96% | 49,439 | 142,287,522 |
| 2025-01-20 | 29.9 | 30.11 | 28.55 | 29.05 | -2.12% | 74,031 | 216,809,905 |
| 2025-01-17 | 29.89 | 30.24 | 29.61 | 29.68 | -1.4% | 44,563 | 133,222,022 |
| 2025-01-16 | 29.5 | 30.1 | 29.3 | 30.1 | +2.45% | 53,891 | 159,763,080 |
| 2025-01-15 | 29.65 | 29.91 | 29.32 | 29.38 | -0.58% | 42,927 | 126,989,604 |
| 2025-01-14 | 28.87 | 29.68 | 28.72 | 29.55 | +2.36% | 66,796 | 196,325,385 |
| 2025-01-13 | 28.82 | 29.2 | 28.45 | 28.87 | -0.48% | 36,186 | 104,488,431 |
| 2025-01-10 | 29.17 | 29.7 | 29.01 | 29.01 | -1.02% | 30,172 | 88,353,245 |
| 2025-01-09 | 29.7 | 29.7 | 29.11 | 29.31 | -0.81% | 31,268 | 91,920,072 |
| 2025-01-08 | 29.69 | 29.95 | 28.65 | 29.55 | -0.03% | 59,604 | 174,698,277 |
| 2025-01-07 | 30.3 | 30.3 | 29.07 | 29.56 | -2.12% | 73,659 | 217,975,268 |
| 2025-01-06 | 30.5 | 31.2 | 30.11 | 30.2 | +1.82% | 86,664 | 265,831,519 |
| 2025-01-03 | 29.71 | 30.63 | 29.5 | 29.66 | -0.3% | 66,850 | 200,677,652 |
| 2025-01-02 | 30.02 | 30.5 | 29.52 | 29.75 | -1.49% | 55,226 | 165,339,304 |
| 2024-12-31 | 31.03 | 31.08 | 30.2 | 30.2 | -2.55% | 61,159 | 186,172,802 |
| 2024-12-30 | 31.7 | 32.2 | 30.9 | 30.99 | -2.24% | 59,704 | 186,684,679 |
| 2024-12-27 | 31.77 | 32.47 | 31.51 | 31.7 | -0.47% | 68,799 | 220,527,207 |
| 2024-12-26 | 30.18 | 31.94 | 30.02 | 31.85 | +5.67% | 118,555 | 370,801,551 |
| 2024-12-25 | 30.2 | 30.3 | 29.55 | 30.14 | 0% | 57,497 | 172,004,963 |
| 2024-12-24 | 30.32 | 30.5 | 29.95 | 30.14 | -0.46% | 55,646 | 168,045,888 |
| 2024-12-23 | 31.45 | 31.55 | 30.06 | 30.28 | -3.54% | 83,987 | 257,721,008 |
| 2024-12-20 | 32.32 | 32.32 | 31.21 | 31.39 | -2% | 74,794 | 236,165,159 |
| 2024-12-19 | 31.65 | 32.39 | 31.65 | 32.03 | +0.06% | 56,040 | 179,502,459 |
| 2024-12-18 | 33.35 | 33.73 | 31.71 | 32.01 | -3.67% | 94,756 | 309,161,358 |
| 2024-12-17 | 33.5 | 33.93 | 33.16 | 33.23 | -1.1% | 85,179 | 285,861,964 |
| 2024-12-16 | 32.87 | 34.56 | 32.62 | 33.6 | +1.2% | 130,112 | 437,313,842 |
| 2024-12-13 | 33.22 | 33.48 | 32.13 | 33.2 | -1.78% | 122,449 | 400,647,501 |
| 2024-12-12 | 31.59 | 34.06 | 31.01 | 33.8 | +7.78% | 165,397 | 540,828,976 |
| 2024-12-11 | 32.19 | 32.25 | 31.05 | 31.36 | -2.91% | 86,263 | 271,941,326 |
| 2024-12-10 | 32.78 | 32.99 | 32 | 32.3 | +0.94% | 92,291 | 299,384,630 |
| 2024-12-09 | 32.83 | 33.14 | 31.61 | 32 | -2.41% | 80,963 | 261,009,581 |
| 2024-12-06 | 32.6 | 32.82 | 31.75 | 32.79 | +0.61% | 91,463 | 296,342,360 |
| 2024-12-05 | 33.2 | 33.25 | 32.13 | 32.59 | -1.6% | 72,117 | 236,225,177 |
| 2024-12-04 | 32.9 | 33.82 | 32.6 | 33.12 | +1.1% | 108,037 | 359,359,766 |
| 2024-12-03 | 32.27 | 32.76 | 31.72 | 32.76 | +1.27% | 95,542 | 309,080,756 |
| 2024-12-02 | 31.8 | 32.55 | 31.52 | 32.35 | +1.22% | 99,645 | 320,177,916 |
| 2024-11-29 | 31.39 | 32.35 | 31.08 | 31.96 | +1.14% | 91,389 | 290,573,150 |
| 2024-11-28 | 32.3 | 32.3 | 31.3 | 31.6 | -1.25% | 65,038 | 205,475,108 |
| 2024-11-27 | 31 | 32.17 | 30.71 | 32 | +3.59% | 112,906 | 354,793,365 |
| 2024-11-26 | 31.31 | 31.9 | 30.87 | 30.89 | -2.4% | 62,966 | 196,772,842 |
| 2024-11-25 | 30.35 | 31.65 | 30.27 | 31.65 | +4.28% | 99,566 | 307,854,963 |
| 2024-11-22 | 32.2 | 32.8 | 30.32 | 30.35 | -4.86% | 106,481 | 337,887,789 |
| 2024-11-21 | 32.16 | 32.48 | 31.3 | 31.9 | -0.78% | 88,328 | 280,028,025 |
| 2024-11-20 | 31.51 | 32.7 | 31.4 | 32.15 | +1.58% | 124,730 | 399,771,101 |
| 2024-11-19 | 30 | 32.4 | 30 | 31.65 | +5.85% | 153,720 | 479,901,810 |
| 2024-11-18 | 31.07 | 31.4 | 29.62 | 29.9 | -4.23% | 141,025 | 425,784,798 |
| 2024-11-15 | 33.1 | 33.79 | 31.1 | 31.22 | -6.97% | 179,121 | 581,273,349 |
| 2024-11-14 | 37.11 | 37.4 | 33.3 | 33.56 | -6.6% | 171,922 | 603,098,221 |
| 2024-11-13 | 35.39 | 36.15 | 33.9 | 35.93 | +1.04% | 183,818 | 644,522,861 |
| 2024-11-12 | 35 | 36.99 | 35 | 35.56 | 0% | 260,538 | 933,383,467 |
| 2024-11-11 | 32.06 | 36.26 | 32.06 | 35.56 | +16.25% | 310,546 | 1,052,012,455 |
| 2024-11-08 | 31.03 | 31.46 | 30.4 | 30.59 | -0.23% | 134,421 | 415,462,027 |
| 2024-11-07 | 29.62 | 30.75 | 29.55 | 30.66 | +3.06% | 124,359 | 377,348,239 |
| 2024-11-06 | 30.18 | 30.74 | 29.02 | 29.75 | -0.93% | 117,023 | 352,050,857 |
| 2024-11-05 | 29 | 30.1 | 28.7 | 30.03 | +2.77% | 123,373 | 365,474,316 |
| 2024-11-04 | 28.94 | 29.6 | 28.88 | 29.22 | +1.49% | 69,207 | 202,097,439 |
| 2024-11-01 | 30 | 30.8 | 28.68 | 28.79 | -4.22% | 138,462 | 403,842,287 |
| 2024-10-31 | 30.28 | 30.49 | 29.6 | 30.06 | -0.56% | 122,980 | 368,381,341 |
| 2024-10-30 | 29.98 | 31.06 | 29.55 | 30.23 | -0.2% | 114,760 | 347,487,394 |
| 2024-10-29 | 32.35 | 32.43 | 30.18 | 30.29 | -6.28% | 172,151 | 534,475,118 |
| 2024-10-28 | 32.65 | 32.66 | 31.8 | 32.32 | -1.13% | 95,776 | 308,799,250 |
| 2024-10-25 | 31.89 | 33.32 | 31.41 | 32.69 | +3.45% | 158,464 | 513,509,987 |
| 2024-10-24 | 33.19 | 33.26 | 31.44 | 31.6 | -5.11% | 181,404 | 578,580,638 |
| 2024-10-23 | 33.01 | 34.1 | 32.61 | 33.3 | -1.16% | 135,646 | 452,793,310 |
| 2024-10-22 | 32.99 | 34.65 | 32.05 | 33.69 | +4.47% | 231,070 | 775,666,255 |
| 2024-10-21 | 32.6 | 33.47 | 32.04 | 32.25 | -2.12% | 198,643 | 647,595,402 |
| 2024-10-18 | 30.5 | 33.88 | 30.31 | 32.95 | +7.68% | 238,860 | 775,882,035 |
| 2024-10-17 | 29.3 | 31.92 | 29.3 | 30.6 | +5.05% | 214,375 | 663,382,452 |
| 2024-10-16 | 29.01 | 30.18 | 28.98 | 29.13 | -1.59% | 121,953 | 359,996,605 |
| 2024-10-15 | 30.6 | 31.22 | 29.52 | 29.6 | -3.99% | 214,371 | 646,334,758 |
| 2024-10-14 | 33.81 | 33.9 | 30.5 | 30.83 | -3.51% | 248,611 | 780,336,980 |
| 2024-10-11 | 34 | 34.4 | 31.31 | 31.95 | -7.74% | 139,419 | 455,890,118 |
| 2024-10-10 | 37.5 | 37.78 | 34.36 | 34.63 | -5.61% | 183,836 | 658,690,354 |
| 2024-10-09 | 36.99 | 39 | 35.6 | 36.69 | -6.52% | 224,833 | 850,926,164 |
| 2024-10-08 | 41.39 | 41.39 | 35.98 | 39.25 | +13.77% | 287,558 | 1,101,839,820 |
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：