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 |
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：