股票概览
39.35
+2.08%
+0.8
39.01
开盘价
40.1
最高价
38.2
最低价
34,095
成交量
数据更新至: 2025-03-25
技术指标
40.42
MA5 (5日均线)
41.59
MA10 (10日均线)
41.80
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 | 39.01 | 40.1 | 38.2 | 39.35 | +2.08% | 34,095 | 134,132,189 |
| 2025-03-24 | 39.34 | 39.7 | 37.66 | 38.55 | -2.01% | 34,964 | 135,009,928 |
| 2025-03-21 | 41.75 | 41.76 | 38.88 | 39.34 | -6.78% | 56,245 | 224,258,931 |
| 2025-03-20 | 42.6 | 43.45 | 40.5 | 42.2 | -1.06% | 45,150 | 190,635,223 |
| 2025-03-19 | 42.85 | 44.25 | 42.1 | 42.65 | -2.04% | 44,392 | 190,987,325 |
| 2025-03-18 | 43.7 | 44.19 | 42.7 | 43.54 | +1.07% | 45,299 | 196,926,924 |
| 2025-03-17 | 43 | 43.96 | 42.06 | 43.08 | +3.09% | 55,318 | 238,396,609 |
| 2025-03-14 | 40.5 | 42.39 | 38.97 | 41.79 | +4.08% | 52,534 | 214,192,827 |
| 2025-03-13 | 45.01 | 45.29 | 39.5 | 40.15 | -11.27% | 87,617 | 363,375,135 |
| 2025-03-12 | 43.01 | 46 | 41.74 | 45.25 | +6.35% | 92,456 | 414,901,140 |
| 2025-03-11 | 41.09 | 43.26 | 40.82 | 42.55 | +1.55% | 48,960 | 206,370,679 |
| 2025-03-10 | 42.95 | 43.97 | 41.8 | 41.9 | -2.44% | 51,755 | 220,005,636 |
| 2025-03-07 | 41.44 | 44.82 | 41.13 | 42.95 | +1.51% | 80,086 | 348,063,730 |
| 2025-03-06 | 42.12 | 43.47 | 41.53 | 42.31 | +0.95% | 56,961 | 243,441,714 |
| 2025-03-05 | 39.83 | 42.47 | 39 | 41.91 | +5.28% | 59,183 | 243,926,730 |
| 2025-03-04 | 38.21 | 41.18 | 38.2 | 39.81 | +2.44% | 49,934 | 200,012,860 |
| 2025-03-03 | 39.3 | 40.5 | 37.55 | 38.86 | -0.05% | 46,649 | 182,326,701 |
| 2025-02-28 | 44.15 | 44.59 | 38.6 | 38.88 | -13.31% | 104,793 | 422,788,805 |
| 2025-02-27 | 47.94 | 47.99 | 43.04 | 44.85 | -2.5% | 85,628 | 387,676,538 |
| 2025-02-26 | 44.92 | 51.12 | 44.51 | 46 | +2.5% | 114,689 | 541,579,765 |
| 2025-02-25 | 44 | 46.44 | 43.57 | 44.88 | -2.35% | 65,924 | 295,414,814 |
| 2025-02-24 | 44.9 | 46.66 | 42.58 | 45.96 | +1.64% | 102,261 | 455,693,142 |
| 2025-02-21 | 44.5 | 45.22 | 43.57 | 45.22 | +0.29% | 82,187 | 365,401,981 |
| 2025-02-20 | 45.8 | 47.2 | 44.46 | 45.09 | -2.82% | 92,533 | 420,458,865 |
| 2025-02-19 | 42.66 | 47.88 | 42.05 | 46.4 | +10.95% | 125,987 | 572,268,178 |
| 2025-02-18 | 44.69 | 45.25 | 41.8 | 41.82 | -6.86% | 74,667 | 324,978,739 |
| 2025-02-17 | 43 | 45.3 | 42.03 | 44.9 | +4.03% | 73,910 | 326,518,906 |
| 2025-02-14 | 43.51 | 45.6 | 42.51 | 43.16 | -2.44% | 80,019 | 351,466,641 |
| 2025-02-13 | 46.8 | 47.3 | 43.96 | 44.24 | -6.63% | 91,998 | 415,258,598 |
| 2025-02-12 | 48.34 | 48.34 | 45.2 | 47.38 | -2.95% | 139,315 | 646,919,130 |
| 2025-02-11 | 41.14 | 48.82 | 40.5 | 48.82 | +20.01% | 144,957 | 650,390,988 |
| 2025-02-10 | 40.78 | 41.31 | 39.38 | 40.68 | +3.43% | 101,958 | 411,606,037 |
| 2025-02-07 | 41.2 | 41.57 | 38.68 | 39.33 | -3.25% | 116,726 | 468,999,138 |
| 2025-02-06 | 39.5 | 42.25 | 39.2 | 40.65 | +1.7% | 90,428 | 370,978,410 |
| 2025-02-05 | 40.15 | 41.7 | 38.99 | 39.97 | -0.22% | 81,276 | 329,080,221 |
| 2025-01-27 | 41.25 | 43.42 | 39.95 | 40.06 | -4.62% | 73,379 | 301,123,213 |
| 2025-01-24 | 40.88 | 42.7 | 40.7 | 42 | +0.7% | 85,997 | 360,096,287 |
| 2025-01-23 | 43 | 44 | 40.64 | 41.71 | -1.16% | 119,083 | 502,164,827 |
| 2025-01-22 | 41.01 | 44.27 | 41.01 | 42.2 | +0.48% | 138,190 | 586,399,814 |
| 2025-01-21 | 36.58 | 43.2 | 36.06 | 42 | +14.75% | 172,043 | 691,013,185 |
| 2025-01-20 | 37 | 39.68 | 36.1 | 36.6 | +4.87% | 132,531 | 498,617,912 |
| 2025-01-17 | 31.99 | 35.6 | 31.84 | 34.9 | +10.48% | 136,015 | 466,679,253 |
| 2025-01-16 | 33.07 | 33.58 | 31.32 | 31.59 | -4.96% | 97,506 | 314,288,447 |
| 2025-01-15 | 33.38 | 35.36 | 32.77 | 33.24 | +0.09% | 129,957 | 441,430,595 |
| 2025-01-14 | 28.47 | 33.9 | 27.77 | 33.21 | +16.65% | 135,952 | 421,146,143 |
| 2025-01-13 | 29 | 31.28 | 28.24 | 28.47 | +1.86% | 100,107 | 297,975,245 |
| 2025-01-10 | 28.02 | 29.62 | 27.95 | 27.95 | -0.43% | 63,301 | 181,789,497 |
| 2025-01-09 | 25.8 | 28.78 | 25.8 | 28.07 | +7.59% | 66,560 | 186,086,829 |
| 2025-01-08 | 24.6 | 26.47 | 23.9 | 26.09 | +5.93% | 46,661 | 117,859,511 |
| 2025-01-07 | 24.12 | 24.65 | 23.77 | 24.63 | +3.49% | 21,566 | 52,297,978 |
| 2025-01-06 | 24.45 | 24.5 | 23.4 | 23.8 | -2.66% | 20,770 | 49,498,998 |
| 2025-01-03 | 26.3 | 26.48 | 24.31 | 24.45 | -6.71% | 28,051 | 70,835,909 |
| 2025-01-02 | 26.65 | 27.29 | 25.94 | 26.21 | -1.87% | 29,322 | 77,751,593 |
| 2024-12-31 | 27.96 | 28.08 | 26.65 | 26.71 | -4.57% | 25,490 | 69,231,605 |
| 2024-12-30 | 28.45 | 28.46 | 27.52 | 27.99 | -1.89% | 18,503 | 51,770,391 |
| 2024-12-27 | 29.25 | 29.25 | 28.46 | 28.53 | -0.94% | 22,185 | 63,847,425 |
| 2024-12-26 | 28.25 | 29.45 | 28.15 | 28.8 | +2.09% | 29,810 | 86,408,917 |
| 2024-12-25 | 29.34 | 29.49 | 27.8 | 28.21 | -3.85% | 27,842 | 79,343,802 |
| 2024-12-24 | 29 | 29.75 | 28.7 | 29.34 | +2.44% | 25,986 | 75,917,608 |
| 2024-12-23 | 30.1 | 30.29 | 28.52 | 28.64 | -5.6% | 35,004 | 102,380,097 |
| 2024-12-20 | 29.36 | 31.3 | 29.1 | 30.34 | +1.95% | 50,252 | 152,586,138 |
| 2024-12-19 | 28.44 | 29.97 | 28.38 | 29.76 | +3.15% | 45,512 | 133,250,686 |
| 2024-12-18 | 29.13 | 29.38 | 27.9 | 28.85 | +0.52% | 34,708 | 99,585,835 |
| 2024-12-17 | 31.05 | 31.35 | 28.42 | 28.7 | -7.12% | 49,493 | 144,897,507 |
| 2024-12-16 | 30.73 | 31.49 | 29.98 | 30.9 | +0.32% | 50,299 | 154,224,761 |
| 2024-12-13 | 31.76 | 33.1 | 30.79 | 30.8 | -4.44% | 74,125 | 237,236,778 |
| 2024-12-12 | 34.8 | 34.99 | 31.88 | 32.23 | -9.24% | 95,975 | 316,706,819 |
| 2024-12-11 | 35.78 | 36.48 | 33.58 | 35.51 | -2.45% | 106,776 | 372,856,428 |
| 2024-12-10 | 36.66 | 39.88 | 34 | 36.4 | +1.14% | 143,231 | 535,573,289 |
| 2024-12-09 | 30.84 | 37 | 30.6 | 35.99 | +13.71% | 133,030 | 451,716,526 |
| 2024-12-06 | 29.53 | 33.5 | 28.15 | 31.65 | +5.64% | 115,396 | 351,552,277 |
| 2024-12-05 | 28.2 | 30 | 27.5 | 29.96 | +5.09% | 80,305 | 232,681,164 |
| 2024-12-04 | 27.17 | 29.3 | 27.01 | 28.51 | +3.82% | 68,518 | 193,661,441 |
| 2024-12-03 | 27.3 | 28.3 | 27.09 | 27.46 | +0.44% | 52,719 | 146,094,000 |
| 2024-12-02 | 27.5 | 29.55 | 26.72 | 27.34 | -0.69% | 81,849 | 229,047,094 |
| 2024-11-29 | 25.33 | 29.59 | 25.33 | 27.53 | +7.37% | 93,403 | 258,317,596 |
| 2024-11-28 | 25.88 | 26.49 | 24.95 | 25.64 | +0.87% | 28,837 | 74,139,863 |
| 2024-11-27 | 24.81 | 25.47 | 24.3 | 25.42 | +1.15% | 18,434 | 46,069,039 |
| 2024-11-26 | 26.62 | 26.67 | 24.64 | 25.13 | -5.88% | 31,827 | 81,716,192 |
| 2024-11-25 | 24.96 | 27 | 24.02 | 26.7 | +6.97% | 42,801 | 111,060,964 |
| 2024-11-22 | 25.22 | 26 | 24.83 | 24.96 | -0.2% | 32,134 | 81,842,200 |
| 2024-11-21 | 25.2 | 26.6 | 24.81 | 25.01 | -0.87% | 36,528 | 93,250,178 |
| 2024-11-20 | 23.5 | 26 | 23.2 | 25.23 | +7.59% | 46,229 | 114,546,877 |
| 2024-11-19 | 22.11 | 23.5 | 22.09 | 23.45 | +6.01% | 19,585 | 45,097,055 |
| 2024-11-18 | 22.96 | 23.26 | 21.88 | 22.12 | -3.87% | 13,843 | 31,113,846 |
| 2024-11-15 | 23.28 | 23.77 | 23 | 23.01 | -1.58% | 10,568 | 24,737,442 |
| 2024-11-14 | 24.07 | 24.54 | 23.37 | 23.38 | -3.39% | 12,668 | 30,312,075 |
| 2024-11-13 | 23.97 | 24.25 | 23.51 | 24.2 | +1.09% | 15,543 | 37,196,275 |
| 2024-11-12 | 24.7 | 24.9 | 23.8 | 23.94 | -2.8% | 23,365 | 56,711,013 |
| 2024-11-11 | 23.56 | 24.8 | 23.22 | 24.63 | +4.41% | 35,998 | 87,244,262 |
| 2024-11-08 | 23.61 | 24.3 | 23.43 | 23.59 | -0.67% | 29,116 | 69,458,562 |
| 2024-11-07 | 23.58 | 23.8 | 23.01 | 23.75 | -0.42% | 26,849 | 62,897,302 |
| 2024-11-06 | 24.9 | 24.9 | 23.45 | 23.85 | -3.05% | 47,362 | 114,017,026 |
| 2024-11-05 | 22.8 | 26.6 | 21.84 | 24.6 | +10.91% | 57,533 | 138,952,522 |
| 2024-11-04 | 20.75 | 22.58 | 20.7 | 22.18 | +7.25% | 25,793 | 56,662,675 |
| 2024-11-01 | 21.6 | 21.61 | 20.66 | 20.68 | -4.04% | 12,312 | 25,841,504 |
| 2024-10-31 | 21.45 | 21.8 | 21.18 | 21.55 | +0.8% | 12,289 | 26,439,250 |
| 2024-10-30 | 21.67 | 22.22 | 21.21 | 21.38 | -2.82% | 14,951 | 32,397,246 |
| 2024-10-29 | 22.88 | 23.16 | 22 | 22 | -3.3% | 16,394 | 36,606,990 |
| 2024-10-28 | 22.23 | 22.85 | 22.02 | 22.75 | +3.17% | 15,186 | 33,997,533 |
| 2024-10-25 | 21.89 | 22.25 | 21.55 | 22.05 | +1.38% | 15,022 | 33,120,290 |
| 2024-10-24 | 21.68 | 21.94 | 21.48 | 21.75 | -0.55% | 8,893 | 19,299,072 |
| 2024-10-23 | 22.11 | 22.12 | 21.75 | 21.87 | -0.5% | 13,030 | 28,557,591 |
| 2024-10-22 | 21.83 | 22.38 | 21.38 | 21.98 | +1.38% | 20,230 | 44,314,563 |
| 2024-10-21 | 21.45 | 22.08 | 21.1 | 21.68 | +1.64% | 27,292 | 59,050,318 |
| 2024-10-18 | 20.19 | 21.53 | 20.19 | 21.33 | +5.33% | 24,782 | 52,331,104 |
| 2024-10-17 | 20.55 | 20.77 | 20.21 | 20.25 | +0.2% | 8,770 | 18,019,327 |
| 2024-10-16 | 20.6 | 20.77 | 20.15 | 20.21 | -2.27% | 9,544 | 19,491,414 |
| 2024-10-15 | 21.37 | 21.66 | 20.68 | 20.68 | -3.14% | 15,260 | 32,263,932 |
| 2024-10-14 | 20.6 | 21.44 | 20.28 | 21.35 | +6.75% | 17,831 | 37,182,129 |
| 2024-10-11 | 21.51 | 21.69 | 19.86 | 20 | -6.8% | 18,525 | 37,938,354 |
| 2024-10-10 | 22.01 | 22.89 | 21.41 | 21.46 | -1.47% | 13,169 | 29,016,709 |
| 2024-10-09 | 24.01 | 24.79 | 21.7 | 21.78 | -13.88% | 26,428 | 61,232,452 |
| 2024-10-08 | 27 | 27.52 | 23.21 | 25.29 | +10.15% | 47,814 | 119,907,409 |
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：