股票概览
39
+1.85%
+0.71
38.4
开盘价
39.07
最高价
37.41
最低价
28,517
成交量
数据更新至: 2025-03-25
技术指标
38.86
MA5 (5日均线)
38.77
MA10 (10日均线)
36.68
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 | 38.4 | 39.07 | 37.41 | 39 | +1.85% | 28,517 | 109,269,779 |
| 2025-03-24 | 38.7 | 39.33 | 37.41 | 38.29 | -1.24% | 36,861 | 140,808,292 |
| 2025-03-21 | 38.4 | 40.36 | 38.39 | 38.77 | -0.21% | 39,622 | 154,754,975 |
| 2025-03-20 | 39.05 | 39.4 | 38.13 | 38.85 | -1.42% | 45,733 | 177,195,993 |
| 2025-03-19 | 39.79 | 39.89 | 38.95 | 39.41 | -1.2% | 28,473 | 111,992,717 |
| 2025-03-18 | 38.87 | 40.42 | 38.5 | 39.89 | +3.1% | 54,472 | 216,353,715 |
| 2025-03-17 | 38.98 | 39.02 | 38.04 | 38.69 | -0.21% | 27,912 | 107,768,495 |
| 2025-03-14 | 38.6 | 39.12 | 37.72 | 38.77 | +1.1% | 53,944 | 207,581,974 |
| 2025-03-13 | 38 | 39.18 | 37.2 | 38.35 | +1.89% | 67,384 | 256,857,069 |
| 2025-03-12 | 37.8 | 37.89 | 37.01 | 37.64 | +0.78% | 47,014 | 176,208,946 |
| 2025-03-11 | 35.53 | 37.99 | 35.5 | 37.35 | +3.23% | 80,006 | 295,375,102 |
| 2025-03-10 | 35.15 | 36.38 | 35 | 36.18 | +2.23% | 52,828 | 188,075,314 |
| 2025-03-07 | 35 | 36.06 | 34.7 | 35.39 | +0.83% | 55,777 | 198,134,741 |
| 2025-03-06 | 35.3 | 35.47 | 34.8 | 35.1 | -0.23% | 42,694 | 149,731,548 |
| 2025-03-05 | 35 | 35.47 | 34.51 | 35.18 | +0.69% | 46,805 | 163,770,676 |
| 2025-03-04 | 33.48 | 35.08 | 33.41 | 34.94 | +3.37% | 70,013 | 241,331,298 |
| 2025-03-03 | 32.11 | 34.05 | 31.9 | 33.8 | +5.39% | 72,729 | 242,635,029 |
| 2025-02-28 | 33.99 | 33.99 | 31.8 | 32.07 | -2.05% | 47,366 | 153,586,157 |
| 2025-02-27 | 33.25 | 33.57 | 32.5 | 32.74 | -1.53% | 36,086 | 118,851,513 |
| 2025-02-26 | 33.78 | 33.83 | 32.98 | 33.25 | -0.45% | 37,655 | 125,816,830 |
| 2025-02-25 | 33.12 | 34.09 | 33.12 | 33.4 | -2.11% | 40,623 | 136,382,731 |
| 2025-02-24 | 34.65 | 35 | 33.73 | 34.12 | -1.3% | 51,618 | 176,551,441 |
| 2025-02-21 | 34.48 | 34.9 | 34.18 | 34.57 | +0.23% | 57,021 | 197,206,613 |
| 2025-02-20 | 34.2 | 34.68 | 33.8 | 34.49 | +0.67% | 53,607 | 183,808,748 |
| 2025-02-19 | 34.59 | 34.59 | 33.59 | 34.26 | +0.06% | 77,551 | 263,409,930 |
| 2025-02-18 | 31.91 | 34.83 | 31.65 | 34.24 | +6.9% | 100,947 | 340,103,883 |
| 2025-02-17 | 32.4 | 32.83 | 31.05 | 32.03 | +0.5% | 67,374 | 216,057,738 |
| 2025-02-14 | 32.03 | 32.62 | 31 | 31.87 | -1.09% | 43,051 | 136,609,533 |
| 2025-02-13 | 32.4 | 32.65 | 31.88 | 32.22 | -0.83% | 31,695 | 102,276,213 |
| 2025-02-12 | 32.42 | 32.72 | 31.91 | 32.49 | -0.7% | 29,702 | 96,008,421 |
| 2025-02-11 | 32.79 | 32.83 | 32.18 | 32.72 | -0.37% | 17,469 | 56,849,725 |
| 2025-02-10 | 32.35 | 33.37 | 31.78 | 32.84 | +1.89% | 44,086 | 143,523,848 |
| 2025-02-07 | 32.82 | 32.9 | 31.93 | 32.23 | -1.86% | 53,647 | 173,519,653 |
| 2025-02-06 | 32.23 | 32.91 | 31.9 | 32.84 | +2.31% | 27,264 | 88,938,155 |
| 2025-02-05 | 32.34 | 32.71 | 31.9 | 32.1 | -0.77% | 30,071 | 96,947,170 |
| 2025-01-27 | 32.77 | 33.18 | 32.21 | 32.35 | -1.37% | 27,656 | 90,461,698 |
| 2025-01-24 | 31.98 | 32.86 | 31.8 | 32.8 | +3.18% | 36,081 | 117,208,260 |
| 2025-01-23 | 32.69 | 32.75 | 31.59 | 31.79 | -2.09% | 28,876 | 92,722,273 |
| 2025-01-22 | 32.95 | 33.01 | 32.32 | 32.47 | -1.67% | 16,520 | 53,914,515 |
| 2025-01-21 | 32.53 | 33.08 | 32.3 | 33.02 | +1.29% | 26,518 | 86,778,522 |
| 2025-01-20 | 32.6 | 33.12 | 32.46 | 32.6 | +0.06% | 31,758 | 104,022,223 |
| 2025-01-17 | 31.86 | 33.07 | 31.83 | 32.58 | +1.24% | 34,264 | 111,274,659 |
| 2025-01-16 | 32.28 | 32.93 | 31.82 | 32.18 | +1.35% | 39,720 | 128,264,807 |
| 2025-01-15 | 31.57 | 31.92 | 31.02 | 31.75 | +0.57% | 14,581 | 46,140,288 |
| 2025-01-14 | 30.34 | 31.66 | 30.33 | 31.57 | +4.19% | 21,074 | 65,858,170 |
| 2025-01-13 | 30.37 | 30.8 | 29.88 | 30.3 | -0.79% | 20,271 | 61,274,825 |
| 2025-01-10 | 30.49 | 31.8 | 30.31 | 30.54 | -0.03% | 34,732 | 108,349,882 |
| 2025-01-09 | 29.75 | 30.99 | 29.5 | 30.55 | +1.94% | 30,304 | 92,687,754 |
| 2025-01-08 | 29.26 | 30.35 | 28.72 | 29.97 | +2.04% | 26,683 | 78,502,614 |
| 2025-01-07 | 28.43 | 29.4 | 28.22 | 29.37 | +3.85% | 22,810 | 65,927,233 |
| 2025-01-06 | 28.7 | 28.9 | 27.82 | 28.28 | -1.94% | 32,553 | 91,993,390 |
| 2025-01-03 | 30.28 | 30.54 | 28.51 | 28.84 | -4.79% | 53,060 | 156,252,786 |
| 2025-01-02 | 31.5 | 31.57 | 29.99 | 30.29 | -3.2% | 33,695 | 103,072,888 |
| 2024-12-31 | 32.15 | 32.49 | 31.01 | 31.29 | -2.74% | 27,069 | 85,359,193 |
| 2024-12-30 | 32.05 | 33.13 | 31.88 | 32.17 | +0.44% | 30,351 | 98,347,608 |
| 2024-12-27 | 31.5 | 32.29 | 31.38 | 32.03 | +1.59% | 28,242 | 90,440,605 |
| 2024-12-26 | 31.43 | 31.8 | 30.91 | 31.53 | +0.19% | 19,409 | 60,881,760 |
| 2024-12-25 | 32.15 | 32.38 | 31.18 | 31.47 | -1.75% | 22,223 | 70,661,246 |
| 2024-12-24 | 31.29 | 32.24 | 31.29 | 32.03 | +2.46% | 32,924 | 104,873,328 |
| 2024-12-23 | 32.09 | 32.49 | 31.2 | 31.26 | -2.31% | 30,413 | 96,529,275 |
| 2024-12-20 | 31.66 | 32.48 | 30.83 | 32 | -0.34% | 43,200 | 137,079,197 |
| 2024-12-19 | 31.53 | 32.28 | 31.5 | 32.11 | +0.34% | 30,830 | 98,465,084 |
| 2024-12-18 | 30.4 | 32.25 | 29.91 | 32 | +5.51% | 53,000 | 166,799,808 |
| 2024-12-17 | 31.03 | 31.4 | 30.12 | 30.33 | -2.85% | 44,357 | 135,527,218 |
| 2024-12-16 | 32.6 | 33.4 | 30.8 | 31.22 | -4.5% | 45,774 | 144,784,631 |
| 2024-12-13 | 32.21 | 34.01 | 31.71 | 32.69 | +0.99% | 49,160 | 160,928,316 |
| 2024-12-12 | 32.34 | 32.61 | 32.06 | 32.37 | +0.25% | 16,571 | 53,602,773 |
| 2024-12-11 | 32.31 | 32.79 | 32.06 | 32.29 | -0.03% | 20,550 | 66,465,095 |
| 2024-12-10 | 33.31 | 33.6 | 32.22 | 32.3 | -0.46% | 29,509 | 97,182,097 |
| 2024-12-09 | 32.3 | 33 | 32.22 | 32.45 | +0.46% | 24,373 | 79,731,276 |
| 2024-12-06 | 32.56 | 32.56 | 32.01 | 32.3 | -0.37% | 23,393 | 75,557,181 |
| 2024-12-05 | 32.53 | 32.86 | 32.23 | 32.42 | -0.49% | 16,064 | 52,245,009 |
| 2024-12-04 | 32.52 | 33.03 | 32.37 | 32.58 | -0.18% | 28,233 | 92,427,785 |
| 2024-12-03 | 32.72 | 33.04 | 32.41 | 32.64 | +0.03% | 29,347 | 96,087,666 |
| 2024-12-02 | 32.12 | 33 | 32.02 | 32.63 | +1.18% | 40,739 | 132,594,381 |
| 2024-11-29 | 31.8 | 32.78 | 31.68 | 32.25 | +1.07% | 31,096 | 100,240,141 |
| 2024-11-28 | 32.21 | 32.74 | 31.73 | 31.91 | -0.93% | 21,707 | 69,938,831 |
| 2024-11-27 | 31.65 | 32.21 | 30.62 | 32.21 | +0.75% | 33,375 | 104,445,897 |
| 2024-11-26 | 31.16 | 33.02 | 30.8 | 31.97 | +2.44% | 50,054 | 160,708,410 |
| 2024-11-25 | 30.78 | 31.25 | 30.36 | 31.21 | +2.33% | 28,057 | 86,525,637 |
| 2024-11-22 | 31.55 | 32.07 | 30.37 | 30.5 | -3.02% | 33,022 | 103,216,635 |
| 2024-11-21 | 31.68 | 31.78 | 30.85 | 31.45 | -1.07% | 30,980 | 96,811,818 |
| 2024-11-20 | 31.48 | 31.99 | 31.13 | 31.79 | +0.98% | 31,503 | 99,324,421 |
| 2024-11-19 | 31 | 31.62 | 30.45 | 31.48 | +1.94% | 30,328 | 94,331,976 |
| 2024-11-18 | 31.6 | 32.02 | 30.6 | 30.88 | -2.12% | 35,411 | 110,962,116 |
| 2024-11-15 | 32.4 | 32.86 | 31.48 | 31.55 | -2.17% | 32,318 | 104,196,673 |
| 2024-11-14 | 34.02 | 34.5 | 31.8 | 32.25 | -6.39% | 57,402 | 188,200,936 |
| 2024-11-13 | 34.01 | 34.74 | 33.38 | 34.45 | +0.82% | 32,624 | 110,825,489 |
| 2024-11-12 | 35.67 | 35.67 | 33.73 | 34.17 | -2.04% | 34,305 | 118,140,374 |
| 2024-11-11 | 33.1 | 35.08 | 33 | 34.88 | +5.38% | 48,972 | 168,095,534 |
| 2024-11-08 | 33.05 | 34 | 32.86 | 33.1 | +1.22% | 39,852 | 132,818,038 |
| 2024-11-07 | 32.46 | 32.79 | 31.96 | 32.7 | -0.76% | 37,796 | 122,471,411 |
| 2024-11-06 | 33.58 | 33.84 | 32.56 | 32.95 | -1.29% | 35,637 | 118,207,115 |
| 2024-11-05 | 33.86 | 34.47 | 33.24 | 33.38 | -0.03% | 48,202 | 162,462,891 |
| 2024-11-04 | 31.11 | 33.95 | 31.03 | 33.39 | +7.61% | 66,811 | 221,354,198 |
| 2024-11-01 | 32.01 | 32.52 | 30.8 | 31.03 | -4.58% | 57,317 | 179,899,003 |
| 2024-10-31 | 31 | 32.55 | 30.4 | 32.52 | +5.93% | 61,846 | 196,457,448 |
| 2024-10-30 | 31.17 | 31.65 | 30.51 | 30.7 | -0.97% | 46,947 | 145,863,108 |
| 2024-10-29 | 31.99 | 32.05 | 30.5 | 31 | -1.05% | 55,598 | 174,910,590 |
| 2024-10-28 | 32 | 32.46 | 30.7 | 31.33 | +2.39% | 52,185 | 163,777,969 |
| 2024-10-25 | 30.19 | 31.15 | 30.03 | 30.6 | +1.26% | 49,608 | 151,429,082 |
| 2024-10-24 | 30.01 | 30.35 | 29.39 | 30.22 | +0.03% | 48,534 | 145,343,163 |
| 2024-10-23 | 30.2 | 32.04 | 30 | 30.21 | -0.23% | 90,612 | 280,469,055 |
| 2024-10-22 | 30.67 | 30.91 | 29.61 | 30.28 | +0.3% | 64,966 | 195,726,300 |
| 2024-10-21 | 28.3 | 31.06 | 28.25 | 30.19 | +7.55% | 101,766 | 302,833,794 |
| 2024-10-18 | 27.23 | 28.56 | 27.01 | 28.07 | +3.08% | 64,918 | 180,516,029 |
| 2024-10-17 | 26.66 | 27.9 | 26.46 | 27.23 | +2.37% | 56,143 | 152,427,498 |
| 2024-10-16 | 26.06 | 27.39 | 26.02 | 26.6 | +0.34% | 42,841 | 114,730,447 |
| 2024-10-15 | 26.93 | 27.4 | 26.21 | 26.51 | -1.08% | 67,345 | 180,023,441 |
| 2024-10-14 | 24.5 | 27.13 | 24.5 | 26.8 | +11.3% | 91,331 | 237,540,902 |
| 2024-10-11 | 25.46 | 25.55 | 23.46 | 24.08 | -6.16% | 55,977 | 135,347,722 |
| 2024-10-10 | 26.27 | 26.66 | 25.44 | 25.66 | -1.38% | 44,706 | 116,277,191 |
| 2024-10-09 | 27.7 | 27.98 | 26 | 26.02 | -8.02% | 75,271 | 203,274,980 |
| 2024-10-08 | 29 | 29.45 | 26 | 28.29 | +13.48% | 111,904 | 313,696,780 |
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：