股票概览
38.95
-1.34%
-0.53
39.88
开盘价
40.32
最高价
38.42
最低价
20,723
成交量
数据更新至: 2025-03-25
技术指标
41.48
MA5 (5日均线)
43.67
MA10 (10日均线)
42.53
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 | 39.88 | 40.32 | 38.42 | 38.95 | -1.34% | 20,723 | 81,470,840 |
| 2025-03-24 | 40.55 | 40.8 | 38.37 | 39.48 | -2.64% | 44,826 | 176,580,852 |
| 2025-03-21 | 43.8 | 43.8 | 40.53 | 40.55 | -7.99% | 61,952 | 256,836,643 |
| 2025-03-20 | 44.3 | 44.87 | 43.35 | 44.07 | -0.63% | 37,279 | 164,711,269 |
| 2025-03-19 | 45.5 | 45.7 | 43.63 | 44.35 | -3.42% | 42,541 | 189,344,378 |
| 2025-03-18 | 45.91 | 46.77 | 44.97 | 45.92 | -0.88% | 49,332 | 225,205,524 |
| 2025-03-17 | 45.8 | 48.19 | 45.04 | 46.33 | +1.65% | 66,030 | 308,391,069 |
| 2025-03-14 | 44.82 | 45.64 | 43.67 | 45.58 | +3.12% | 65,745 | 293,171,467 |
| 2025-03-13 | 47 | 47.32 | 43.3 | 44.2 | -6.55% | 92,619 | 413,891,606 |
| 2025-03-12 | 48.57 | 48.57 | 46.78 | 47.3 | -2.61% | 92,898 | 440,520,265 |
| 2025-03-11 | 45 | 49.5 | 44.05 | 48.57 | +5.75% | 128,926 | 600,574,939 |
| 2025-03-10 | 43 | 46.36 | 42.38 | 45.93 | +6% | 118,688 | 526,628,974 |
| 2025-03-07 | 42.61 | 44.22 | 40.86 | 43.33 | +0.63% | 112,218 | 477,496,532 |
| 2025-03-06 | 39 | 45.3 | 39 | 43.06 | +10.69% | 138,478 | 585,149,396 |
| 2025-03-05 | 38.79 | 39.51 | 37.96 | 38.9 | +0.28% | 44,114 | 170,737,942 |
| 2025-03-04 | 36 | 39.39 | 35.9 | 38.79 | +6.16% | 61,575 | 234,468,482 |
| 2025-03-03 | 37.12 | 37.5 | 35.88 | 36.54 | -1.88% | 45,452 | 167,313,014 |
| 2025-02-28 | 39.69 | 40.48 | 37 | 37.24 | -8.21% | 72,517 | 278,260,680 |
| 2025-02-27 | 41.36 | 42.88 | 39.3 | 40.57 | -0.86% | 72,222 | 291,762,254 |
| 2025-02-26 | 40.66 | 41.45 | 40.08 | 40.92 | +0.22% | 72,126 | 294,736,755 |
| 2025-02-25 | 39.3 | 42.37 | 39.02 | 40.83 | +2.02% | 95,263 | 389,753,558 |
| 2025-02-24 | 39.15 | 40.78 | 38.89 | 40.02 | +2.41% | 76,612 | 304,897,196 |
| 2025-02-21 | 37.27 | 39.97 | 37.25 | 39.08 | +3.55% | 68,631 | 267,259,277 |
| 2025-02-20 | 37.51 | 38.3 | 36.99 | 37.74 | +0.29% | 38,539 | 145,369,680 |
| 2025-02-19 | 36.95 | 38.2 | 36.81 | 37.63 | +2.26% | 45,740 | 172,777,848 |
| 2025-02-18 | 38.4 | 38.9 | 36.7 | 36.8 | -2.85% | 44,611 | 168,229,888 |
| 2025-02-17 | 38.7 | 39.26 | 37.32 | 37.88 | -2.12% | 65,255 | 248,287,440 |
| 2025-02-14 | 38.6 | 39.4 | 38.02 | 38.7 | -1.15% | 52,246 | 202,285,958 |
| 2025-02-13 | 40.44 | 40.7 | 38.88 | 39.15 | -4.79% | 64,205 | 254,279,306 |
| 2025-02-12 | 39 | 41.25 | 38.35 | 41.12 | +5.3% | 85,720 | 343,694,219 |
| 2025-02-11 | 40 | 40 | 38.5 | 39.05 | -1.46% | 66,340 | 260,812,486 |
| 2025-02-10 | 38.8 | 40 | 38.27 | 39.63 | +4.56% | 114,140 | 448,452,380 |
| 2025-02-07 | 35.36 | 39.41 | 35.36 | 37.9 | +6.76% | 118,382 | 447,278,519 |
| 2025-02-06 | 32.54 | 36.88 | 32.2 | 35.5 | +8.56% | 81,517 | 287,434,808 |
| 2025-02-05 | 31.4 | 33.2 | 31.08 | 32.7 | +6.93% | 41,495 | 134,625,835 |
| 2025-01-27 | 31.7 | 31.96 | 30.52 | 30.58 | -2.77% | 19,220 | 59,847,841 |
| 2025-01-24 | 31.01 | 31.71 | 30.5 | 31.45 | +1.29% | 19,358 | 60,727,342 |
| 2025-01-23 | 31.49 | 32.32 | 31.01 | 31.05 | -0.64% | 27,240 | 86,350,189 |
| 2025-01-22 | 31.95 | 32.18 | 31 | 31.25 | -2.59% | 27,349 | 85,939,921 |
| 2025-01-21 | 31.29 | 32.2 | 30.8 | 32.08 | +2.59% | 35,779 | 113,243,707 |
| 2025-01-20 | 31.58 | 32 | 31 | 31.27 | -1.57% | 23,314 | 73,080,448 |
| 2025-01-17 | 30.89 | 32.1 | 30.41 | 31.77 | +3.28% | 31,579 | 99,330,518 |
| 2025-01-16 | 31.33 | 31.8 | 30.28 | 30.76 | -1.44% | 23,116 | 71,711,479 |
| 2025-01-15 | 31.19 | 31.98 | 30.93 | 31.21 | -0.29% | 25,745 | 81,182,742 |
| 2025-01-14 | 29.99 | 31.3 | 29.68 | 31.3 | +4.89% | 25,916 | 79,629,948 |
| 2025-01-13 | 28.88 | 30 | 28.4 | 29.84 | +1.15% | 22,966 | 67,431,704 |
| 2025-01-10 | 30 | 31.19 | 29.5 | 29.5 | -2.64% | 23,373 | 70,929,858 |
| 2025-01-09 | 29.97 | 30.99 | 29.97 | 30.3 | -0.1% | 20,392 | 62,289,944 |
| 2025-01-08 | 30.51 | 30.73 | 29.13 | 30.33 | -1.33% | 26,265 | 78,985,439 |
| 2025-01-07 | 29.98 | 30.74 | 29.61 | 30.74 | +3.15% | 23,388 | 70,484,317 |
| 2025-01-06 | 31.1 | 31.19 | 29.3 | 29.8 | -4.61% | 31,983 | 96,578,188 |
| 2025-01-03 | 31.31 | 32.13 | 30.2 | 31.24 | +0.22% | 40,582 | 126,128,547 |
| 2025-01-02 | 32.7 | 33.8 | 30.76 | 31.17 | -4.97% | 36,204 | 114,993,187 |
| 2024-12-31 | 34.68 | 34.85 | 32.68 | 32.8 | -5.42% | 41,108 | 137,404,660 |
| 2024-12-30 | 35.21 | 35.42 | 34.11 | 34.68 | -1.45% | 29,614 | 102,928,032 |
| 2024-12-27 | 36.5 | 36.91 | 35.07 | 35.19 | -3.93% | 37,514 | 135,063,113 |
| 2024-12-26 | 34.8 | 36.86 | 34.69 | 36.63 | +5.56% | 40,391 | 145,051,978 |
| 2024-12-25 | 35.26 | 35.76 | 34.22 | 34.7 | -2.56% | 31,456 | 109,697,321 |
| 2024-12-24 | 36.6 | 36.88 | 34.31 | 35.61 | +1.63% | 39,294 | 139,084,951 |
| 2024-12-23 | 37.4 | 37.96 | 35 | 35.04 | -6.11% | 49,658 | 179,258,191 |
| 2024-12-20 | 35.88 | 38.14 | 35.76 | 37.32 | +3.27% | 53,407 | 198,800,254 |
| 2024-12-19 | 35 | 36.49 | 34.9 | 36.14 | +1.66% | 37,852 | 135,395,446 |
| 2024-12-18 | 34.17 | 36.07 | 33.39 | 35.55 | +4.22% | 43,772 | 153,325,712 |
| 2024-12-17 | 36.18 | 36.53 | 34.03 | 34.11 | -5.98% | 56,612 | 196,929,058 |
| 2024-12-16 | 38.49 | 38.68 | 35.84 | 36.28 | -3.3% | 53,770 | 200,857,710 |
| 2024-12-13 | 38.11 | 38.4 | 37.26 | 37.52 | -2.47% | 45,435 | 171,003,757 |
| 2024-12-12 | 39.8 | 39.8 | 37.81 | 38.47 | -2.61% | 53,934 | 207,341,689 |
| 2024-12-11 | 38.75 | 40.5 | 38.4 | 39.5 | +1.65% | 69,985 | 276,480,630 |
| 2024-12-10 | 39.66 | 39.98 | 38.4 | 38.86 | +2.78% | 65,343 | 255,639,678 |
| 2024-12-09 | 38.65 | 39.18 | 37.41 | 37.81 | -3.57% | 43,718 | 166,242,492 |
| 2024-12-06 | 38.22 | 39.86 | 37.33 | 39.21 | +3.18% | 59,009 | 228,796,862 |
| 2024-12-05 | 37.1 | 38.38 | 36.8 | 38 | +0.4% | 38,942 | 147,411,101 |
| 2024-12-04 | 38.3 | 40.41 | 37.31 | 37.85 | +1.28% | 55,586 | 216,485,654 |
| 2024-12-03 | 38.32 | 38.32 | 36.37 | 37.37 | -1.66% | 38,661 | 143,631,014 |
| 2024-12-02 | 38.03 | 38.56 | 37.7 | 38 | -0.65% | 40,711 | 154,920,284 |
| 2024-11-29 | 37.67 | 39.12 | 36.68 | 38.25 | +1.73% | 43,624 | 165,520,171 |
| 2024-11-28 | 38.02 | 38.8 | 37.43 | 37.6 | -2.08% | 35,795 | 136,109,802 |
| 2024-11-27 | 36.9 | 38.4 | 35.59 | 38.4 | +3.03% | 45,862 | 167,932,349 |
| 2024-11-26 | 38.4 | 39.18 | 37.23 | 37.27 | -3.04% | 42,168 | 159,818,770 |
| 2024-11-25 | 39.41 | 39.74 | 37.22 | 38.44 | -1.44% | 60,975 | 234,324,937 |
| 2024-11-22 | 41.79 | 42.73 | 38.7 | 39 | -5.02% | 94,827 | 387,389,305 |
| 2024-11-21 | 39.45 | 42.58 | 38.16 | 41.06 | +4.11% | 111,495 | 450,077,255 |
| 2024-11-20 | 37.03 | 40.6 | 36.3 | 39.44 | +5.88% | 79,611 | 305,364,167 |
| 2024-11-19 | 35.17 | 37.89 | 34.46 | 37.25 | +7.41% | 60,493 | 216,119,387 |
| 2024-11-18 | 37.18 | 38.58 | 34.3 | 34.68 | -10.39% | 87,423 | 308,655,439 |
| 2024-11-15 | 40.22 | 42.1 | 38.6 | 38.7 | -2.45% | 102,741 | 418,010,230 |
| 2024-11-14 | 39 | 43 | 38.18 | 39.67 | +3.58% | 115,346 | 467,935,939 |
| 2024-11-13 | 38.33 | 38.48 | 36.93 | 38.3 | +0.26% | 44,658 | 168,173,247 |
| 2024-11-12 | 39.43 | 39.43 | 37.7 | 38.2 | -3.17% | 60,459 | 232,460,091 |
| 2024-11-11 | 38.81 | 40.28 | 37.66 | 39.45 | +6.08% | 82,284 | 321,423,428 |
| 2024-11-08 | 37.3 | 38.98 | 36.86 | 37.19 | +2.28% | 89,984 | 341,622,214 |
| 2024-11-07 | 34.32 | 36.38 | 34.26 | 36.36 | +4.18% | 61,395 | 219,606,652 |
| 2024-11-06 | 35.44 | 35.97 | 34.65 | 34.9 | -1.52% | 74,409 | 262,986,357 |
| 2024-11-05 | 31.45 | 36.81 | 31.2 | 35.44 | +12.83% | 106,799 | 365,623,218 |
| 2024-11-04 | 31.2 | 31.85 | 30.69 | 31.41 | +1% | 51,260 | 160,711,345 |
| 2024-11-01 | 34.56 | 35.16 | 31 | 31.1 | -11.57% | 91,833 | 298,394,683 |
| 2024-10-31 | 34.02 | 35.55 | 33.59 | 35.17 | +1.35% | 56,086 | 194,943,829 |
| 2024-10-30 | 35.6 | 35.72 | 33.99 | 34.7 | -2.66% | 54,165 | 188,560,432 |
| 2024-10-29 | 36.99 | 37.61 | 35.61 | 35.65 | -3.52% | 56,149 | 205,363,035 |
| 2024-10-28 | 36.7 | 37.07 | 36.2 | 36.95 | +0.82% | 45,407 | 166,219,615 |
| 2024-10-25 | 37.3 | 37.56 | 36.36 | 36.65 | -0.81% | 57,814 | 212,687,373 |
| 2024-10-24 | 37.23 | 37.69 | 36.66 | 36.95 | -0.73% | 42,225 | 156,589,372 |
| 2024-10-23 | 38.2 | 38.78 | 37 | 37.22 | -2.82% | 54,933 | 208,231,031 |
| 2024-10-22 | 38.44 | 39.92 | 37.5 | 38.3 | -0.67% | 63,522 | 244,657,333 |
| 2024-10-21 | 39 | 41.19 | 38 | 38.56 | -0.57% | 104,355 | 411,882,420 |
| 2024-10-18 | 36.77 | 40.4 | 36.03 | 38.78 | +5.47% | 103,691 | 397,299,814 |
| 2024-10-17 | 36.79 | 39 | 35.05 | 36.77 | +5.66% | 82,321 | 305,706,147 |
| 2024-10-16 | 34.1 | 35.72 | 34 | 34.8 | -1.05% | 39,852 | 139,392,543 |
| 2024-10-15 | 36.01 | 37.88 | 34.6 | 35.17 | -4.69% | 73,933 | 269,632,586 |
| 2024-10-14 | 34.19 | 37.09 | 32.73 | 36.9 | +6.31% | 86,730 | 301,848,389 |
| 2024-10-11 | 35.5 | 36.49 | 32.97 | 34.71 | -6.19% | 80,365 | 278,408,627 |
| 2024-10-10 | 44.45 | 45.2 | 36 | 37 | -11.65% | 101,224 | 392,041,443 |
| 2024-10-09 | 39.8 | 45.59 | 36 | 41.88 | +7.25% | 140,741 | 573,778,405 |
| 2024-10-08 | 39.05 | 39.05 | 36.08 | 39.05 | +20.01% | 72,851 | 281,683,584 |
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：