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 |
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：