股票概览
39.77
+1.4%
+0.55
39.21
开盘价
40.29
最高价
39.18
最低价
18,340
成交量
数据更新至: 2025-03-25
技术指标
40.57
MA5 (5日均线)
43.17
MA10 (10日均线)
44.59
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 | 39.21 | 40.29 | 39.18 | 39.77 | +1.4% | 18,340 | 72,847,078 |
| 2025-03-24 | 40.19 | 40.68 | 38.39 | 39.22 | -1.46% | 30,172 | 119,277,268 |
| 2025-03-21 | 42.19 | 42.19 | 39.66 | 39.8 | -5.62% | 33,370 | 135,208,134 |
| 2025-03-20 | 41.84 | 42.29 | 41 | 42.17 | +0.69% | 22,749 | 94,942,855 |
| 2025-03-19 | 43.2 | 43.62 | 41.24 | 41.88 | -4.01% | 47,127 | 198,967,388 |
| 2025-03-18 | 44.5 | 45.43 | 43.06 | 43.63 | -1.87% | 35,863 | 157,225,011 |
| 2025-03-17 | 45.13 | 45.25 | 43.82 | 44.46 | -1.09% | 33,031 | 146,652,420 |
| 2025-03-14 | 46.52 | 46.88 | 44.02 | 44.95 | -4.3% | 49,427 | 222,361,523 |
| 2025-03-13 | 49.14 | 49.2 | 46 | 46.97 | -3.75% | 37,339 | 175,773,596 |
| 2025-03-12 | 48.58 | 48.8 | 47.5 | 48.8 | +0.95% | 22,277 | 107,444,393 |
| 2025-03-11 | 48.01 | 49.38 | 47.5 | 48.34 | -1.35% | 27,808 | 134,508,225 |
| 2025-03-10 | 53.16 | 53.18 | 48.16 | 49 | -9.26% | 49,914 | 249,459,831 |
| 2025-03-07 | 48.7 | 57.68 | 47 | 54 | +8.59% | 62,508 | 326,946,759 |
| 2025-03-06 | 44.58 | 52.3 | 42.86 | 49.73 | +12.54% | 70,086 | 324,660,131 |
| 2025-03-05 | 43.31 | 44.69 | 42.19 | 44.19 | +3.25% | 31,380 | 137,459,329 |
| 2025-03-04 | 41.5 | 43.9 | 40.3 | 42.8 | +3.61% | 48,021 | 203,518,876 |
| 2025-03-03 | 40.89 | 43.3 | 40.55 | 41.31 | +1.62% | 50,619 | 211,770,857 |
| 2025-02-28 | 43 | 44.87 | 40.6 | 40.65 | -8.98% | 57,733 | 242,744,496 |
| 2025-02-27 | 45.53 | 46.44 | 42.5 | 44.66 | -1.91% | 48,507 | 212,699,237 |
| 2025-02-26 | 45.4 | 47.8 | 43.45 | 45.53 | +2.57% | 48,799 | 222,284,974 |
| 2025-02-25 | 41.17 | 47.49 | 41.17 | 44.39 | +1.25% | 72,919 | 331,750,630 |
| 2025-02-24 | 42.33 | 50.8 | 40.58 | 43.84 | +3.57% | 92,892 | 421,729,317 |
| 2025-02-21 | 38.7 | 44.4 | 38.3 | 42.33 | +5.85% | 63,493 | 262,238,431 |
| 2025-02-20 | 33.68 | 40.5 | 33.05 | 39.99 | +17.96% | 63,896 | 238,512,668 |
| 2025-02-19 | 31.6 | 34.89 | 30.99 | 33.9 | +8.34% | 40,604 | 136,204,215 |
| 2025-02-18 | 31.4 | 31.66 | 30.65 | 31.29 | -2.22% | 25,387 | 78,794,934 |
| 2025-02-17 | 31.43 | 32.6 | 30.58 | 32 | +1.27% | 71,376 | 225,241,430 |
| 2025-02-14 | 28.8 | 31.8 | 28.8 | 31.6 | +7.59% | 56,945 | 176,031,244 |
| 2025-02-13 | 29.22 | 29.49 | 28.18 | 29.37 | -0.41% | 39,164 | 113,148,161 |
| 2025-02-12 | 27.19 | 29.91 | 27 | 29.49 | +7.59% | 56,937 | 164,818,886 |
| 2025-02-11 | 26.3 | 28 | 25.41 | 27.41 | +5.5% | 54,063 | 145,880,398 |
| 2025-02-10 | 26.5 | 26.65 | 25.7 | 25.98 | -1.55% | 18,499 | 48,325,760 |
| 2025-02-07 | 26.17 | 27.37 | 25.9 | 26.39 | +0.76% | 36,267 | 96,757,617 |
| 2025-02-06 | 25 | 26.33 | 24.94 | 26.19 | +4.05% | 36,071 | 93,476,195 |
| 2025-02-05 | 25.4 | 26.33 | 24.55 | 25.17 | -0.91% | 27,185 | 69,501,671 |
| 2025-01-27 | 26.32 | 26.69 | 24.69 | 25.4 | -4.98% | 41,092 | 103,973,699 |
| 2025-01-24 | 24.8 | 26.96 | 24.61 | 26.73 | +7.96% | 48,795 | 128,494,916 |
| 2025-01-23 | 25.45 | 26.66 | 24.76 | 24.76 | -1.79% | 24,455 | 62,442,417 |
| 2025-01-22 | 24.86 | 25.4 | 24.43 | 25.21 | +1.2% | 21,612 | 54,226,651 |
| 2025-01-21 | 25.19 | 25.31 | 24.2 | 24.91 | -0.68% | 18,571 | 45,831,325 |
| 2025-01-20 | 25.39 | 25.48 | 24.68 | 25.08 | +0.52% | 25,081 | 62,865,707 |
| 2025-01-17 | 24.2 | 25.45 | 23.89 | 24.95 | +3.1% | 32,264 | 80,556,952 |
| 2025-01-16 | 24.37 | 24.95 | 23.7 | 24.2 | -0.58% | 27,599 | 67,277,211 |
| 2025-01-15 | 23.87 | 24.75 | 23.45 | 24.34 | +2.31% | 31,002 | 74,786,360 |
| 2025-01-14 | 22.28 | 23.98 | 22.22 | 23.79 | +6.78% | 30,787 | 72,035,492 |
| 2025-01-13 | 21.69 | 22.72 | 21.59 | 22.28 | +1.04% | 26,216 | 57,971,849 |
| 2025-01-10 | 22.9 | 23.39 | 22 | 22.05 | -3.84% | 29,067 | 65,814,656 |
| 2025-01-09 | 23.17 | 23.76 | 22.67 | 22.93 | -2.01% | 39,939 | 92,619,717 |
| 2025-01-08 | 24.1 | 24.28 | 22.4 | 23.4 | -4.1% | 51,919 | 120,794,915 |
| 2025-01-07 | 22.5 | 24.5 | 22.28 | 24.4 | +6.55% | 45,592 | 107,766,284 |
| 2025-01-06 | 22.94 | 24.35 | 22.2 | 22.9 | -1.29% | 37,251 | 86,006,810 |
| 2025-01-03 | 22.42 | 23.98 | 22.07 | 23.2 | +4.18% | 42,299 | 98,528,870 |
| 2025-01-02 | 22.96 | 23.36 | 22.08 | 22.27 | -4.58% | 20,569 | 46,842,458 |
| 2024-12-31 | 24.35 | 24.35 | 23.24 | 23.34 | -1.77% | 55,244 | 130,796,042 |
| 2024-12-30 | 22.3 | 24.44 | 22.12 | 23.76 | +5.27% | 90,167 | 212,869,958 |
| 2024-12-27 | 21.7 | 22.64 | 21.53 | 22.57 | +2.68% | 43,461 | 96,920,865 |
| 2024-12-26 | 20.43 | 21.98 | 20.18 | 21.98 | +9.14% | 36,114 | 76,184,493 |
| 2024-12-25 | 21.1 | 21.2 | 19.99 | 20.14 | -5.22% | 26,626 | 54,030,917 |
| 2024-12-24 | 21.75 | 22.11 | 20.96 | 21.25 | -2.3% | 25,384 | 54,066,881 |
| 2024-12-23 | 22.58 | 23.13 | 21.66 | 21.75 | -4.06% | 24,446 | 54,836,770 |
| 2024-12-20 | 22.32 | 23.36 | 22.2 | 22.67 | +1.25% | 29,864 | 68,035,536 |
| 2024-12-19 | 22.92 | 23.02 | 22.22 | 22.39 | -3.03% | 22,016 | 49,626,492 |
| 2024-12-18 | 23.3 | 23.49 | 22.77 | 23.09 | -0.56% | 15,184 | 35,106,522 |
| 2024-12-17 | 24.74 | 24.9 | 23.18 | 23.22 | -6.3% | 29,547 | 70,511,842 |
| 2024-12-16 | 25.66 | 26.16 | 24.77 | 24.78 | -5.24% | 26,334 | 66,750,198 |
| 2024-12-13 | 26.04 | 26.36 | 25.08 | 26.15 | -1.36% | 47,753 | 122,401,707 |
| 2024-12-12 | 24.64 | 26.58 | 24.1 | 26.51 | +6.51% | 55,555 | 140,535,591 |
| 2024-12-11 | 24.92 | 25.2 | 24 | 24.89 | -1.62% | 44,872 | 110,482,467 |
| 2024-12-10 | 24.66 | 25.81 | 24.11 | 25.3 | +5.42% | 81,794 | 204,719,498 |
| 2024-12-09 | 23.64 | 24.58 | 23.18 | 24 | +2.04% | 34,043 | 81,531,233 |
| 2024-12-06 | 24.4 | 24.6 | 23.1 | 23.52 | -4.62% | 42,292 | 99,991,624 |
| 2024-12-05 | 23.17 | 25.03 | 22.7 | 24.66 | +6.2% | 63,574 | 153,210,417 |
| 2024-12-04 | 23.61 | 24.3 | 23.05 | 23.22 | -1.69% | 40,385 | 95,280,472 |
| 2024-12-03 | 23.48 | 24.28 | 23.08 | 23.62 | +0.47% | 68,480 | 162,730,172 |
| 2024-12-02 | 23.85 | 24.19 | 22.88 | 23.51 | +0.47% | 96,197 | 225,417,987 |
| 2024-11-29 | 21.54 | 25.17 | 21.34 | 23.4 | +8.64% | 114,954 | 269,666,981 |
| 2024-11-28 | 20.88 | 21.74 | 20.42 | 21.54 | +3.61% | 57,152 | 119,733,306 |
| 2024-11-27 | 19.74 | 21.5 | 19.55 | 20.79 | +4.32% | 61,157 | 125,556,134 |
| 2024-11-26 | 20.31 | 20.77 | 19.32 | 19.93 | -2.54% | 54,175 | 107,493,753 |
| 2024-11-25 | 18.9 | 20.5 | 18.42 | 20.45 | +7.29% | 60,256 | 118,848,191 |
| 2024-11-22 | 19.86 | 20.18 | 18.8 | 19.06 | -5.88% | 46,406 | 89,845,723 |
| 2024-11-21 | 19.36 | 20.5 | 18.62 | 20.25 | +4.27% | 38,217 | 73,204,458 |
| 2024-11-20 | 19.66 | 19.7 | 19.14 | 19.42 | -1.22% | 26,341 | 51,114,560 |
| 2024-11-19 | 18.69 | 19.85 | 18.69 | 19.66 | +5.7% | 18,523 | 35,750,417 |
| 2024-11-18 | 19.08 | 19.75 | 18.5 | 18.6 | -1.74% | 21,188 | 40,523,326 |
| 2024-11-15 | 19.84 | 20.02 | 18.93 | 18.93 | -4.3% | 14,880 | 29,034,963 |
| 2024-11-14 | 20.42 | 20.81 | 19.69 | 19.78 | -4.03% | 14,475 | 29,222,400 |
| 2024-11-13 | 20.61 | 20.81 | 20.11 | 20.61 | -0.58% | 15,980 | 32,649,545 |
| 2024-11-12 | 21.85 | 21.85 | 20.46 | 20.73 | -3.72% | 25,899 | 54,261,785 |
| 2024-11-11 | 20.56 | 21.64 | 20.13 | 21.53 | +4.67% | 30,341 | 64,221,926 |
| 2024-11-08 | 21.04 | 21.2 | 20.4 | 20.57 | +0.19% | 21,966 | 45,627,572 |
| 2024-11-07 | 19.73 | 20.67 | 19.59 | 20.53 | +3.37% | 23,388 | 46,860,274 |
| 2024-11-06 | 19.88 | 20.36 | 19.55 | 19.86 | +0.51% | 22,532 | 44,973,399 |
| 2024-11-05 | 19.17 | 19.9 | 18.92 | 19.76 | +3.51% | 19,298 | 37,819,209 |
| 2024-11-04 | 18.7 | 19.42 | 18.51 | 19.09 | +3.24% | 12,199 | 23,357,849 |
| 2024-11-01 | 19.59 | 19.59 | 18.49 | 18.49 | -5.62% | 17,622 | 33,313,646 |
| 2024-10-31 | 19.28 | 19.77 | 19.04 | 19.59 | +0.62% | 15,699 | 30,618,296 |
| 2024-10-30 | 19.91 | 20.15 | 19.3 | 19.47 | -2.36% | 16,884 | 33,154,402 |
| 2024-10-29 | 20.38 | 20.75 | 19.81 | 19.94 | -1.63% | 22,690 | 45,946,219 |
| 2024-10-28 | 19.78 | 20.5 | 19.78 | 20.27 | -0.98% | 29,157 | 58,813,535 |
| 2024-10-25 | 20.42 | 20.8 | 20.25 | 20.47 | +0.39% | 15,999 | 32,782,465 |
| 2024-10-24 | 20.65 | 20.75 | 20.08 | 20.39 | -1.26% | 16,478 | 33,657,347 |
| 2024-10-23 | 20.1 | 21.27 | 19.84 | 20.65 | +2.43% | 23,689 | 48,834,382 |
| 2024-10-22 | 20.11 | 20.62 | 19.45 | 20.16 | +0.25% | 19,658 | 39,319,147 |
| 2024-10-21 | 19.9 | 21.04 | 18.91 | 20.11 | +3.77% | 37,944 | 76,753,158 |
| 2024-10-18 | 18 | 19.88 | 17.99 | 19.38 | +7.19% | 28,651 | 54,380,069 |
| 2024-10-17 | 17.88 | 18.97 | 17.88 | 18.08 | +1.12% | 18,697 | 34,462,213 |
| 2024-10-16 | 17.97 | 18.23 | 17.66 | 17.88 | -1.32% | 12,922 | 23,178,111 |
| 2024-10-15 | 18.6 | 18.83 | 18.1 | 18.12 | -2.58% | 15,230 | 28,101,342 |
| 2024-10-14 | 18.5 | 18.67 | 17.59 | 18.6 | +2.03% | 15,809 | 28,781,116 |
| 2024-10-11 | 19.96 | 19.96 | 17.91 | 18.23 | -8.21% | 24,342 | 45,479,965 |
| 2024-10-10 | 21 | 21.39 | 19.6 | 19.86 | -3.17% | 27,136 | 55,158,888 |
| 2024-10-09 | 22.68 | 22.8 | 20.38 | 20.51 | -12.87% | 40,325 | 87,253,691 |
| 2024-10-08 | 23.12 | 24 | 21.21 | 23.54 | +17.17% | 60,497 | 138,380,523 |
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：