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 |
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：