股票概览
39.57
0%
0
39.44
开盘价
40.02
最高价
38.3
最低价
25,194
成交量
数据更新至: 2025-03-25
技术指标
40.82
MA5 (5日均线)
40.51
MA10 (10日均线)
38.36
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 | 39.44 | 40.02 | 38.3 | 39.57 | 0% | 25,194 | 98,690,750 |
| 2025-03-24 | 40.07 | 42.93 | 38.53 | 39.57 | -1.22% | 47,313 | 190,147,771 |
| 2025-03-21 | 42.65 | 42.65 | 39.5 | 40.06 | -5.25% | 44,940 | 182,383,899 |
| 2025-03-20 | 42.51 | 43.65 | 41.68 | 42.28 | -0.82% | 28,448 | 120,930,197 |
| 2025-03-19 | 42.5 | 45 | 42 | 42.63 | -0.35% | 45,581 | 199,558,838 |
| 2025-03-18 | 41.99 | 43.66 | 41.32 | 42.78 | +1.62% | 30,885 | 130,469,314 |
| 2025-03-17 | 39.98 | 42.43 | 39.78 | 42.1 | +6.18% | 39,836 | 164,968,972 |
| 2025-03-14 | 37.3 | 40.5 | 36.92 | 39.65 | +5.28% | 36,538 | 143,065,186 |
| 2025-03-13 | 39.26 | 39.42 | 36.78 | 37.66 | -2.81% | 35,635 | 134,566,965 |
| 2025-03-12 | 37.3 | 39.68 | 37.2 | 38.75 | +3.61% | 28,019 | 108,838,151 |
| 2025-03-11 | 36.53 | 37.98 | 35.76 | 37.4 | +1.33% | 21,671 | 80,716,704 |
| 2025-03-10 | 37.01 | 37.71 | 36.5 | 36.91 | -1.07% | 16,559 | 61,273,443 |
| 2025-03-07 | 37.37 | 37.91 | 36.59 | 37.31 | +0.16% | 20,723 | 77,443,286 |
| 2025-03-06 | 36.92 | 38.5 | 36 | 37.25 | +2.34% | 38,741 | 144,526,997 |
| 2025-03-05 | 35.2 | 37.15 | 34.74 | 36.4 | +4.78% | 28,981 | 104,567,705 |
| 2025-03-04 | 34.32 | 35.4 | 33.91 | 34.74 | +2.18% | 22,488 | 77,777,298 |
| 2025-03-03 | 34.39 | 34.88 | 33.58 | 34 | -1.62% | 22,834 | 77,956,575 |
| 2025-02-28 | 36.5 | 36.5 | 34.36 | 34.56 | -4.87% | 34,686 | 121,174,798 |
| 2025-02-27 | 37.23 | 37.35 | 35.35 | 36.33 | -2.42% | 37,327 | 135,290,237 |
| 2025-02-26 | 36.31 | 38.2 | 35.58 | 37.23 | +1.97% | 41,421 | 154,465,078 |
| 2025-02-25 | 35 | 38.62 | 35 | 36.51 | -3.18% | 44,223 | 164,136,526 |
| 2025-02-24 | 36 | 37.78 | 33.66 | 37.71 | +7.19% | 50,143 | 175,726,423 |
| 2025-02-21 | 33.6 | 36.18 | 33.6 | 35.18 | +4.7% | 55,003 | 192,504,344 |
| 2025-02-20 | 31.81 | 33.98 | 31.4 | 33.6 | +5.63% | 32,334 | 106,315,823 |
| 2025-02-19 | 30.81 | 32.3 | 30.41 | 31.81 | +3.25% | 25,221 | 79,369,059 |
| 2025-02-18 | 31.31 | 32.07 | 30.7 | 30.81 | -1.6% | 20,183 | 63,169,338 |
| 2025-02-17 | 30.85 | 31.73 | 30.32 | 31.31 | +2.15% | 21,991 | 68,511,814 |
| 2025-02-14 | 31.11 | 32.1 | 30.44 | 30.65 | -1.83% | 24,107 | 75,073,116 |
| 2025-02-13 | 30.99 | 32.19 | 30.2 | 31.22 | +0.87% | 38,467 | 119,937,562 |
| 2025-02-12 | 29.96 | 30.98 | 29.63 | 30.95 | +3.41% | 32,888 | 100,429,306 |
| 2025-02-11 | 28.45 | 30.29 | 28.2 | 29.93 | +4.83% | 42,721 | 125,634,505 |
| 2025-02-10 | 27.51 | 29.66 | 27.51 | 28.55 | +0.81% | 49,948 | 142,970,532 |
| 2025-02-07 | 28.3 | 29.2 | 27.87 | 28.32 | 0% | 44,778 | 127,270,742 |
| 2025-02-06 | 27.76 | 29.07 | 26.71 | 28.32 | +1.54% | 50,762 | 142,162,027 |
| 2025-02-05 | 28.68 | 28.68 | 26.71 | 27.89 | -3.29% | 50,689 | 139,589,466 |
| 2025-01-27 | 30.56 | 32.31 | 28.82 | 28.84 | -1.5% | 70,072 | 213,138,181 |
| 2025-01-24 | 27.47 | 29.94 | 26.73 | 29.28 | +6.59% | 54,822 | 153,673,568 |
| 2025-01-23 | 27.5 | 28 | 27 | 27.47 | +0.07% | 33,412 | 92,261,915 |
| 2025-01-22 | 26.92 | 28.19 | 26.47 | 27.45 | +1.1% | 40,177 | 109,342,691 |
| 2025-01-21 | 26.3 | 27.38 | 25.91 | 27.15 | +3.23% | 45,631 | 121,585,340 |
| 2025-01-20 | 25.42 | 26.75 | 25.42 | 26.3 | +3.06% | 27,054 | 70,740,913 |
| 2025-01-17 | 24.49 | 25.69 | 24.1 | 25.52 | +4.04% | 29,399 | 73,850,175 |
| 2025-01-16 | 24.5 | 24.96 | 24.3 | 24.53 | +0.12% | 13,101 | 32,190,729 |
| 2025-01-15 | 24.74 | 25.14 | 24.13 | 24.5 | -1.01% | 16,872 | 41,682,320 |
| 2025-01-14 | 24.27 | 25.19 | 24.11 | 24.75 | +2.06% | 24,480 | 60,674,749 |
| 2025-01-13 | 24.76 | 24.85 | 24.01 | 24.25 | -2.65% | 22,384 | 54,533,496 |
| 2025-01-10 | 25.78 | 26.15 | 24.59 | 24.91 | -4.74% | 39,679 | 100,185,501 |
| 2025-01-09 | 26.2 | 26.68 | 25.66 | 26.15 | -0.08% | 43,786 | 115,022,747 |
| 2025-01-08 | 25.16 | 26.29 | 24.81 | 26.17 | +3.73% | 48,777 | 124,844,309 |
| 2025-01-07 | 24.63 | 25.29 | 24.32 | 25.23 | +1.41% | 24,294 | 60,548,422 |
| 2025-01-06 | 24.88 | 25.2 | 22.74 | 24.88 | +0.08% | 58,177 | 139,607,596 |
| 2025-01-03 | 25.22 | 25.22 | 24.1 | 24.86 | +0.53% | 24,597 | 60,790,581 |
| 2025-01-02 | 25.19 | 25.7 | 24.33 | 24.73 | -1.59% | 23,389 | 58,462,142 |
| 2024-12-31 | 25.55 | 26.3 | 24.83 | 25.13 | -1.3% | 40,324 | 102,672,565 |
| 2024-12-30 | 26.3 | 26.58 | 25.39 | 25.46 | -4.64% | 51,045 | 132,505,424 |
| 2024-12-27 | 26.98 | 27.49 | 26.41 | 26.7 | -1.44% | 39,499 | 106,058,373 |
| 2024-12-26 | 26.1 | 28.1 | 25.87 | 27.09 | +3.79% | 46,123 | 126,158,202 |
| 2024-12-25 | 25.95 | 26.37 | 25.16 | 26.1 | -0.04% | 30,778 | 79,371,943 |
| 2024-12-24 | 24 | 26.17 | 24 | 26.11 | +8.34% | 43,667 | 110,254,071 |
| 2024-12-23 | 24.85 | 26 | 23.98 | 24.1 | -3.02% | 32,393 | 80,019,877 |
| 2024-12-20 | 24.7 | 25.2 | 23.8 | 24.85 | +0.61% | 43,791 | 106,994,564 |
| 2024-12-19 | 24.87 | 25.49 | 24.12 | 24.7 | -0.68% | 45,526 | 113,368,852 |
| 2024-12-18 | 23.73 | 25.59 | 23.25 | 24.87 | +4.8% | 54,393 | 134,027,976 |
| 2024-12-17 | 24.93 | 25.35 | 23.66 | 23.73 | -5.08% | 53,629 | 130,054,688 |
| 2024-12-16 | 22.99 | 26.69 | 22.98 | 25 | +8.27% | 80,303 | 199,081,694 |
| 2024-12-13 | 21.98 | 23.55 | 21.76 | 23.09 | +4.39% | 63,347 | 144,646,162 |
| 2024-12-12 | 21.75 | 22.17 | 21.61 | 22.12 | +1.56% | 27,914 | 61,262,336 |
| 2024-12-11 | 21.08 | 21.89 | 21.07 | 21.78 | +3.27% | 27,741 | 59,698,804 |
| 2024-12-10 | 22.5 | 22.5 | 21.03 | 21.09 | -2.68% | 40,972 | 88,777,945 |
| 2024-12-09 | 21.57 | 21.97 | 21.1 | 21.67 | +0.05% | 42,879 | 91,852,850 |
| 2024-12-06 | 20.15 | 22.38 | 20.01 | 21.66 | +7.49% | 73,163 | 156,182,306 |
| 2024-12-05 | 20.03 | 20.44 | 19.95 | 20.15 | +0.4% | 26,226 | 52,905,868 |
| 2024-12-04 | 20.6 | 20.75 | 19.93 | 20.07 | -2.38% | 35,130 | 70,876,925 |
| 2024-12-03 | 20.65 | 21.13 | 20.44 | 20.56 | -0.87% | 27,330 | 56,483,812 |
| 2024-12-02 | 19.66 | 20.76 | 19.66 | 20.74 | +4.8% | 44,404 | 90,354,959 |
| 2024-11-29 | 19.96 | 20.07 | 19.55 | 19.79 | -0.15% | 25,519 | 50,585,938 |
| 2024-11-28 | 19.85 | 20.03 | 19.53 | 19.82 | -0.7% | 25,786 | 51,041,052 |
| 2024-11-27 | 20.06 | 20.1 | 19.33 | 19.96 | -0.7% | 40,837 | 80,498,397 |
| 2024-11-26 | 20.76 | 20.95 | 20.05 | 20.1 | -3.27% | 45,484 | 92,636,878 |
| 2024-11-25 | 20 | 21 | 19.32 | 20.78 | +5.97% | 77,581 | 158,273,914 |
| 2024-11-22 | 18.79 | 20.8 | 18.59 | 19.61 | +4.31% | 85,667 | 169,293,570 |
| 2024-11-21 | 18.9 | 18.98 | 18.61 | 18.8 | -0.32% | 27,359 | 51,487,685 |
| 2024-11-20 | 18.63 | 18.92 | 18.41 | 18.86 | +1.23% | 33,397 | 62,421,368 |
| 2024-11-19 | 18.38 | 18.88 | 17.91 | 18.63 | +1.47% | 39,824 | 73,167,975 |
| 2024-11-18 | 18.94 | 19.03 | 18.23 | 18.36 | -3.11% | 30,480 | 56,445,037 |
| 2024-11-15 | 19.4 | 19.77 | 18.93 | 18.95 | -2.67% | 32,016 | 61,746,988 |
| 2024-11-14 | 20.1 | 20.38 | 19.32 | 19.47 | -3.23% | 39,704 | 78,608,349 |
| 2024-11-13 | 19.77 | 20.24 | 19.46 | 20.12 | +1.11% | 43,645 | 86,910,233 |
| 2024-11-12 | 20.14 | 20.53 | 19.44 | 19.9 | -0.15% | 63,222 | 126,101,962 |
| 2024-11-11 | 19.26 | 20 | 19.26 | 19.93 | +1.48% | 47,129 | 93,282,426 |
| 2024-11-08 | 19.66 | 20.14 | 18.95 | 19.64 | +1.92% | 72,622 | 142,886,374 |
| 2024-11-07 | 18.1 | 19.85 | 18 | 19.27 | +6.46% | 86,547 | 166,385,330 |
| 2024-11-06 | 17.77 | 18.77 | 17.5 | 18.1 | +2.55% | 81,729 | 147,280,727 |
| 2024-11-05 | 17.2 | 17.88 | 17.11 | 17.65 | +2.68% | 48,214 | 84,852,267 |
| 2024-11-04 | 16.98 | 17.29 | 16.81 | 17.19 | +2.26% | 29,672 | 50,713,863 |
| 2024-11-01 | 17.56 | 17.62 | 16.81 | 16.81 | -4.05% | 39,204 | 67,059,380 |
| 2024-10-31 | 17.5 | 17.73 | 17.3 | 17.52 | -0.74% | 33,787 | 59,263,808 |
| 2024-10-30 | 17.69 | 17.81 | 16.93 | 17.65 | -0.73% | 56,451 | 97,918,239 |
| 2024-10-29 | 18.46 | 18.46 | 17.71 | 17.78 | -5.78% | 80,429 | 144,798,694 |
| 2024-10-28 | 19.32 | 19.32 | 18.31 | 18.87 | -0.63% | 57,658 | 107,069,629 |
| 2024-10-25 | 17.85 | 19.36 | 17.69 | 18.99 | +6.93% | 86,387 | 162,166,615 |
| 2024-10-24 | 18.07 | 18.15 | 17.56 | 17.76 | -2.2% | 40,523 | 72,125,714 |
| 2024-10-23 | 17.7 | 18.47 | 17.51 | 18.16 | +2.37% | 60,007 | 108,017,500 |
| 2024-10-22 | 17.37 | 17.87 | 17.1 | 17.74 | +1.9% | 48,102 | 84,169,327 |
| 2024-10-21 | 17.17 | 17.65 | 16.92 | 17.41 | +1.81% | 59,696 | 102,912,158 |
| 2024-10-18 | 16.41 | 17.42 | 16.36 | 17.1 | +4.2% | 54,337 | 91,705,060 |
| 2024-10-17 | 16.61 | 17.09 | 16.4 | 16.41 | -1.85% | 32,665 | 54,567,460 |
| 2024-10-16 | 16.51 | 17.14 | 16.37 | 16.72 | 0% | 29,253 | 49,047,629 |
| 2024-10-15 | 17.3 | 17.3 | 16.72 | 16.72 | -3.35% | 32,757 | 55,679,136 |
| 2024-10-14 | 16.89 | 17.41 | 16.53 | 17.3 | +2.73% | 36,615 | 62,427,914 |
| 2024-10-11 | 17.62 | 17.64 | 16.72 | 16.84 | -4.54% | 48,155 | 82,027,421 |
| 2024-10-10 | 18.3 | 18.8 | 17.59 | 17.64 | -2.54% | 63,067 | 114,171,029 |
| 2024-10-09 | 20 | 20.08 | 18 | 18.1 | -15.34% | 70,571 | 134,948,367 |
| 2024-10-08 | 22.5 | 22.5 | 19.12 | 21.38 | +13% | 100,200 | 206,606,755 |
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：