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 |
| 2024-12-31 | 33.09 | 33.61 | 32.56 | 33.11 | +0.06% | 21,852 | 72,321,710 |
| 2024-12-30 | 34.3 | 34.32 | 32.91 | 33.09 | -4.31% | 24,424 | 81,332,195 |
| 2024-12-27 | 33.36 | 35.22 | 33.36 | 34.58 | +4% | 44,438 | 153,629,017 |
| 2024-12-26 | 32.88 | 34.61 | 32.69 | 33.25 | +1.71% | 32,697 | 110,716,365 |
| 2024-12-25 | 33.92 | 34.35 | 32.62 | 32.69 | -4.3% | 24,602 | 81,300,522 |
| 2024-12-24 | 34.33 | 34.63 | 33.26 | 34.16 | +0.15% | 16,296 | 55,432,434 |
| 2024-12-23 | 36.02 | 36.16 | 33.72 | 34.11 | -4.48% | 32,433 | 111,885,321 |
| 2024-12-20 | 34.92 | 36.39 | 34.78 | 35.71 | +2.26% | 26,699 | 95,303,471 |
| 2024-12-19 | 32.61 | 35.28 | 32.61 | 34.92 | +4.68% | 25,105 | 85,906,389 |
| 2024-12-18 | 33.13 | 33.8 | 31.83 | 33.36 | +1.61% | 25,944 | 84,868,494 |
| 2024-12-17 | 34.92 | 35.68 | 32.8 | 32.83 | -5.88% | 34,411 | 117,292,410 |
| 2024-12-16 | 35.82 | 35.82 | 34.53 | 34.88 | -2.13% | 23,448 | 82,043,896 |
| 2024-12-13 | 36.01 | 37.17 | 34.5 | 35.64 | -3.6% | 62,349 | 223,802,719 |
| 2024-12-12 | 33.2 | 37.34 | 33.11 | 36.97 | +13.89% | 104,863 | 377,687,909 |
| 2024-12-11 | 32.58 | 33 | 31.88 | 32.46 | -1.19% | 26,035 | 84,466,980 |
| 2024-12-10 | 32.88 | 33.58 | 31.98 | 32.85 | +3.04% | 48,985 | 161,569,560 |
| 2024-12-09 | 32.35 | 32.35 | 31.25 | 31.88 | -2.03% | 25,233 | 79,920,677 |
| 2024-12-06 | 33.06 | 33.07 | 31.44 | 32.54 | +0.28% | 34,096 | 109,247,872 |
| 2024-12-05 | 32.01 | 33.09 | 32.01 | 32.45 | -0.73% | 31,962 | 103,779,600 |
| 2024-12-04 | 33.05 | 33.97 | 32 | 32.69 | -2.71% | 21,509 | 71,205,633 |
| 2024-12-03 | 35.12 | 35.12 | 33.25 | 33.6 | -3.97% | 34,694 | 117,563,687 |
| 2024-12-02 | 35.02 | 36.24 | 34.54 | 34.99 | +0.14% | 36,912 | 129,932,241 |
| 2024-11-29 | 34.2 | 35.49 | 33.32 | 34.94 | +2.16% | 51,381 | 177,716,478 |
| 2024-11-28 | 33.28 | 35.7 | 33.18 | 34.2 | +2.8% | 71,166 | 247,910,817 |
| 2024-11-27 | 30.51 | 33.95 | 29.84 | 33.27 | +9.01% | 61,696 | 199,747,646 |
| 2024-11-26 | 30.25 | 31.68 | 30 | 30.52 | +0.56% | 39,424 | 122,158,381 |
| 2024-11-25 | 30.33 | 30.35 | 28.33 | 30.35 | +0.96% | 55,783 | 163,029,773 |
| 2024-11-22 | 32.39 | 32.48 | 29.97 | 30.06 | -7.76% | 59,231 | 184,307,437 |
| 2024-11-21 | 32.9 | 33.89 | 32 | 32.59 | -1.15% | 36,120 | 118,669,169 |
| 2024-11-20 | 32.6 | 33.44 | 32.35 | 32.97 | +0.4% | 38,893 | 127,938,394 |
| 2024-11-19 | 32.4 | 33.1 | 31 | 32.84 | +1.05% | 43,897 | 141,213,465 |
| 2024-11-18 | 33.8 | 34.3 | 31.23 | 32.5 | -4.5% | 66,855 | 216,965,780 |
| 2024-11-15 | 34.38 | 35.08 | 33.11 | 34.03 | -0.67% | 45,102 | 154,667,388 |
| 2024-11-14 | 36.03 | 36.88 | 34.2 | 34.26 | -6.93% | 65,491 | 229,956,272 |
| 2024-11-13 | 38.98 | 38.98 | 35 | 36.81 | -5.62% | 91,282 | 332,835,909 |
| 2024-11-12 | 39.86 | 40.94 | 38.2 | 39 | -2.5% | 91,935 | 361,224,050 |
| 2024-11-11 | 35 | 41.4 | 34.99 | 40 | +14.29% | 104,658 | 398,673,031 |
| 2024-11-08 | 33.5 | 36.2 | 33.5 | 35 | +6.94% | 92,783 | 327,428,679 |
| 2024-11-07 | 33.3 | 35.22 | 32 | 32.73 | -1.86% | 79,895 | 262,605,991 |
| 2024-11-06 | 32.59 | 35.49 | 32.55 | 33.35 | +2.52% | 96,267 | 326,879,804 |
| 2024-11-05 | 29.95 | 32.7 | 29.75 | 32.53 | +8.18% | 94,036 | 296,128,893 |
| 2024-11-04 | 28.74 | 30.5 | 28.71 | 30.07 | +4.41% | 51,047 | 152,292,033 |
| 2024-11-01 | 30.65 | 31.46 | 28.7 | 28.8 | -7.63% | 78,589 | 231,463,272 |
| 2024-10-31 | 29.2 | 31.59 | 28.82 | 31.18 | +6.78% | 98,468 | 301,079,532 |
| 2024-10-30 | 29.78 | 30.8 | 28.75 | 29.2 | -3.57% | 64,215 | 189,749,163 |
| 2024-10-29 | 31 | 32.33 | 29.01 | 30.28 | -4.69% | 93,496 | 286,214,231 |
| 2024-10-28 | 31.57 | 32.5 | 31.15 | 31.77 | -0.87% | 52,962 | 167,601,471 |
| 2024-10-25 | 32.6 | 32.97 | 31.2 | 32.05 | -1.84% | 76,655 | 245,356,469 |
| 2024-10-24 | 33.6 | 33.6 | 31.61 | 32.65 | -4.06% | 87,377 | 284,536,569 |
| 2024-10-23 | 30.86 | 37 | 30.8 | 34.03 | +9.77% | 174,396 | 599,053,943 |
| 2024-10-22 | 33.46 | 33.46 | 30 | 31 | -7.52% | 179,531 | 565,494,725 |
| 2024-10-21 | 28.5 | 33.52 | 28 | 33.52 | +20.01% | 189,686 | 612,441,434 |
| 2024-10-18 | 26.3 | 28.67 | 26.28 | 27.93 | +4.06% | 65,837 | 182,078,260 |
| 2024-10-17 | 27.9 | 28.03 | 26.68 | 26.84 | -3.1% | 53,766 | 145,878,716 |
| 2024-10-16 | 25.29 | 28.85 | 25.27 | 27.7 | +7.41% | 80,405 | 219,930,475 |
| 2024-10-15 | 25.7 | 27.49 | 25.31 | 25.79 | -0.81% | 46,923 | 123,779,973 |
| 2024-10-14 | 24.58 | 26.19 | 24.15 | 26 | +6.21% | 49,321 | 124,715,464 |
| 2024-10-11 | 26 | 26.4 | 24.28 | 24.48 | -8.52% | 41,931 | 105,048,243 |
| 2024-10-10 | 28 | 28.18 | 25.76 | 26.76 | -0.74% | 70,052 | 188,620,978 |
| 2024-10-09 | 28.53 | 29.8 | 26.83 | 26.96 | -11.61% | 90,850 | 258,129,858 |
| 2024-10-08 | 30.48 | 30.5 | 27.66 | 30.5 | +19.98% | 122,366 | 359,987,910 |
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：