股票概览
39.21
+4.01%
+1.51
38.77
开盘价
41.36
最高价
37.7
最低价
36,698
成交量
数据更新至: 2025-03-25
技术指标
38.99
MA5 (5日均线)
40.21
MA10 (10日均线)
39.05
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 | 38.77 | 41.36 | 37.7 | 39.21 | +4.01% | 36,698 | 146,604,602 |
| 2025-03-24 | 39.62 | 39.99 | 37 | 37.7 | -4.68% | 30,285 | 115,532,125 |
| 2025-03-21 | 39.02 | 40 | 38.44 | 39.55 | +0.36% | 27,577 | 108,873,844 |
| 2025-03-20 | 39.1 | 40.98 | 38.61 | 39.41 | +0.79% | 35,755 | 143,778,858 |
| 2025-03-19 | 39.9 | 40.41 | 38.53 | 39.1 | -2.91% | 36,763 | 144,087,977 |
| 2025-03-18 | 40.5 | 41.66 | 39.6 | 40.27 | -1.54% | 29,410 | 118,901,411 |
| 2025-03-17 | 41.35 | 41.82 | 40.49 | 40.9 | -0.2% | 25,950 | 106,456,807 |
| 2025-03-14 | 42.03 | 42.48 | 40.33 | 40.98 | -3.49% | 47,335 | 193,972,680 |
| 2025-03-13 | 42.58 | 43.32 | 41.15 | 42.46 | -0.09% | 37,356 | 157,817,808 |
| 2025-03-12 | 44.1 | 45.45 | 42.39 | 42.5 | -3.39% | 50,218 | 217,991,944 |
| 2025-03-11 | 39.82 | 44.48 | 39.56 | 43.99 | +9.37% | 77,310 | 330,730,989 |
| 2025-03-10 | 38.6 | 41.15 | 38.5 | 40.22 | +3.95% | 47,424 | 191,757,604 |
| 2025-03-07 | 37.13 | 40.78 | 36.9 | 38.69 | +4.26% | 59,989 | 235,023,753 |
| 2025-03-06 | 37.97 | 37.99 | 36.94 | 37.11 | -1.25% | 30,861 | 115,555,997 |
| 2025-03-05 | 37.91 | 38.4 | 36.68 | 37.58 | -0.61% | 31,393 | 117,369,666 |
| 2025-03-04 | 35.7 | 38.31 | 35.11 | 37.81 | +4.77% | 45,508 | 169,618,999 |
| 2025-03-03 | 34.28 | 37.27 | 34.09 | 36.09 | +5.28% | 42,046 | 151,357,312 |
| 2025-02-28 | 35.7 | 35.98 | 34.16 | 34.28 | -4.19% | 46,967 | 164,323,689 |
| 2025-02-27 | 37.81 | 37.9 | 35.12 | 35.78 | -4.08% | 40,644 | 146,947,977 |
| 2025-02-26 | 36.63 | 38.6 | 36.22 | 37.3 | +2.11% | 37,974 | 142,109,413 |
| 2025-02-25 | 36.3 | 37.37 | 35.81 | 36.53 | -0.6% | 37,338 | 136,787,609 |
| 2025-02-24 | 35.42 | 37.64 | 34.21 | 36.75 | +4.31% | 68,495 | 249,985,654 |
| 2025-02-21 | 35.34 | 36.09 | 34.52 | 35.23 | -0.31% | 46,242 | 163,266,638 |
| 2025-02-20 | 32.32 | 35.9 | 32.1 | 35.34 | +9.34% | 81,868 | 285,295,228 |
| 2025-02-19 | 31.09 | 32.47 | 31.09 | 32.32 | +3.96% | 27,480 | 88,013,080 |
| 2025-02-18 | 32.02 | 32.61 | 30.84 | 31.09 | -3.92% | 24,596 | 77,795,942 |
| 2025-02-17 | 31.17 | 33 | 30.77 | 32.36 | +3.75% | 39,427 | 126,597,057 |
| 2025-02-14 | 31.3 | 32.01 | 30.88 | 31.19 | -1.48% | 18,443 | 57,806,644 |
| 2025-02-13 | 31.78 | 32.36 | 30.61 | 31.66 | -0.38% | 30,747 | 97,058,384 |
| 2025-02-12 | 30.19 | 32.29 | 30.19 | 31.78 | +4.13% | 36,203 | 114,535,792 |
| 2025-02-11 | 30.87 | 31.2 | 30.11 | 30.52 | -1.96% | 16,834 | 51,348,380 |
| 2025-02-10 | 30.3 | 31.16 | 29.8 | 31.13 | +2.77% | 22,949 | 70,388,039 |
| 2025-02-07 | 30.33 | 31 | 29.25 | 30.29 | -0.59% | 25,995 | 78,901,654 |
| 2025-02-06 | 27.96 | 30.8 | 27.43 | 30.47 | +9.21% | 37,124 | 110,264,530 |
| 2025-02-05 | 28.3 | 28.58 | 27.33 | 27.9 | +2.09% | 15,965 | 44,679,374 |
| 2025-01-27 | 27.7 | 28.41 | 27.3 | 27.33 | -1.51% | 16,458 | 45,562,574 |
| 2025-01-24 | 27.6 | 28.09 | 27.21 | 27.75 | +0.54% | 20,875 | 57,988,455 |
| 2025-01-23 | 28.45 | 29 | 27.02 | 27.6 | -0.65% | 28,208 | 79,065,044 |
| 2025-01-22 | 29.58 | 29.72 | 27.21 | 27.78 | -7.46% | 36,507 | 102,645,902 |
| 2025-01-21 | 30.11 | 30.9 | 29.4 | 30.02 | -0.27% | 13,613 | 40,696,951 |
| 2025-01-20 | 29.8 | 30.87 | 29.63 | 30.1 | +1.01% | 14,868 | 44,932,395 |
| 2025-01-17 | 29.95 | 30.83 | 29.61 | 29.8 | 0% | 11,762 | 35,295,036 |
| 2025-01-16 | 30.26 | 30.76 | 29.62 | 29.8 | -0.9% | 9,164 | 27,575,321 |
| 2025-01-15 | 30.4 | 31.48 | 29.92 | 30.07 | -2.62% | 13,364 | 40,815,787 |
| 2025-01-14 | 29.89 | 31.2 | 29.7 | 30.88 | +3.24% | 22,401 | 68,608,949 |
| 2025-01-13 | 28.01 | 30.8 | 27.7 | 29.91 | +4.22% | 29,010 | 85,909,832 |
| 2025-01-10 | 29.1 | 30.26 | 28.7 | 28.7 | -1.64% | 19,898 | 58,811,714 |
| 2025-01-09 | 27.52 | 29.68 | 27.43 | 29.18 | +5% | 25,613 | 74,485,201 |
| 2025-01-08 | 28.35 | 28.47 | 27.19 | 27.79 | -2.32% | 13,996 | 38,950,801 |
| 2025-01-07 | 27.94 | 28.78 | 27.86 | 28.45 | +1.61% | 13,117 | 37,227,194 |
| 2025-01-06 | 29.47 | 29.47 | 27.25 | 28 | -4.4% | 30,925 | 86,938,101 |
| 2025-01-03 | 30.48 | 30.5 | 29 | 29.29 | -3.9% | 18,152 | 53,917,863 |
| 2025-01-02 | 33.24 | 33.24 | 29.68 | 30.48 | -7.94% | 44,973 | 138,716,600 |
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：