股票概览
40.08
+3.27%
+1.27
39.4
开盘价
40.5
最高价
39.4
最低价
13,429
成交量
数据更新至: 2025-03-25
技术指标
38.47
MA5 (5日均线)
37.96
MA10 (10日均线)
37.51
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 | 39.4 | 40.5 | 39.4 | 40.08 | +3.27% | 13,429 | 53,805,674 |
| 2025-03-24 | 36.8 | 39.96 | 36.8 | 38.81 | +4.5% | 17,145 | 66,502,937 |
| 2025-03-21 | 38.22 | 38.28 | 36.76 | 37.14 | -2.37% | 8,143 | 30,408,965 |
| 2025-03-20 | 38.36 | 38.4 | 37.87 | 38.04 | -0.58% | 3,651 | 13,926,336 |
| 2025-03-19 | 38.5 | 39.08 | 38.2 | 38.26 | -0.7% | 6,514 | 25,146,761 |
| 2025-03-18 | 37.65 | 38.62 | 37.38 | 38.53 | +2.53% | 10,223 | 38,850,034 |
| 2025-03-17 | 37.55 | 37.83 | 37.35 | 37.58 | +0.11% | 5,237 | 19,681,456 |
| 2025-03-14 | 36.78 | 37.65 | 36.22 | 37.54 | +3.05% | 7,856 | 29,115,838 |
| 2025-03-13 | 37.25 | 37.39 | 36.3 | 36.43 | -2.1% | 6,679 | 24,491,122 |
| 2025-03-12 | 37.55 | 37.55 | 36.88 | 37.21 | -0.48% | 3,346 | 12,440,788 |
| 2025-03-11 | 37.51 | 37.51 | 36.82 | 37.39 | -0.43% | 4,475 | 16,632,872 |
| 2025-03-10 | 37.9 | 38.59 | 37.25 | 37.55 | -0.66% | 5,900 | 22,313,945 |
| 2025-03-07 | 37.31 | 38.37 | 36.75 | 37.8 | +1.37% | 6,628 | 25,025,220 |
| 2025-03-06 | 36.34 | 37.48 | 36.3 | 37.29 | +2.47% | 9,996 | 37,011,609 |
| 2025-03-05 | 36.8 | 36.8 | 36 | 36.39 | -0.63% | 4,761 | 17,261,012 |
| 2025-03-04 | 36.62 | 37.32 | 36.3 | 36.62 | +0.19% | 4,657 | 17,080,995 |
| 2025-03-03 | 36.32 | 37 | 36.17 | 36.55 | +0.66% | 6,841 | 25,003,367 |
| 2025-02-28 | 38 | 38 | 36.17 | 36.31 | -3.92% | 9,615 | 35,342,691 |
| 2025-02-27 | 36.6 | 38.42 | 36.6 | 37.79 | +2.55% | 11,573 | 43,566,535 |
| 2025-02-26 | 36.25 | 36.91 | 36.25 | 36.85 | +1.38% | 4,083 | 14,984,488 |
| 2025-02-25 | 36.85 | 36.85 | 36.24 | 36.35 | -0.76% | 3,158 | 11,515,785 |
| 2025-02-24 | 37.12 | 37.21 | 36.56 | 36.63 | -1.4% | 4,592 | 16,901,351 |
| 2025-02-21 | 36.97 | 37.19 | 36.49 | 37.15 | +1.03% | 4,877 | 18,000,358 |
| 2025-02-20 | 36.54 | 36.96 | 36.46 | 36.77 | +0.6% | 5,133 | 18,841,227 |
| 2025-02-19 | 36.41 | 36.79 | 36.11 | 36.55 | +0.44% | 4,418 | 16,085,210 |
| 2025-02-18 | 37.3 | 37.45 | 36.13 | 36.39 | -2.12% | 5,570 | 20,357,196 |
| 2025-02-17 | 36.8 | 37.37 | 36.45 | 37.18 | +0.27% | 3,626 | 13,354,235 |
| 2025-02-14 | 37.2 | 37.33 | 36.63 | 37.08 | +0.22% | 3,966 | 14,658,026 |
| 2025-02-13 | 37.77 | 37.9 | 36.75 | 37 | -2.45% | 5,433 | 20,202,379 |
| 2025-02-12 | 38.11 | 38.13 | 37.53 | 37.93 | -0.18% | 5,414 | 20,459,792 |
| 2025-02-11 | 38.86 | 38.86 | 37.8 | 38 | -2.76% | 4,212 | 16,026,921 |
| 2025-02-10 | 38.97 | 39.29 | 38.11 | 39.08 | -0.23% | 5,443 | 21,084,735 |
| 2025-02-07 | 38.75 | 39.36 | 38.15 | 39.17 | +1.53% | 5,592 | 21,677,225 |
| 2025-02-06 | 37.39 | 38.67 | 36.95 | 38.58 | +3.16% | 5,352 | 20,495,357 |
| 2025-02-05 | 37.5 | 37.79 | 36.61 | 37.4 | -0.13% | 4,176 | 15,505,485 |
| 2025-01-27 | 37.06 | 37.99 | 37.06 | 37.45 | +0.32% | 1,265 | 4,740,728 |
| 2025-01-24 | 36.85 | 37.6 | 36.85 | 37.33 | +0.4% | 1,376 | 5,114,214 |
| 2025-01-23 | 37.25 | 37.96 | 37.12 | 37.18 | +0.16% | 2,302 | 8,628,273 |
| 2025-01-22 | 37.73 | 38.07 | 36.87 | 37.12 | -2.67% | 1,588 | 5,945,236 |
| 2025-01-21 | 37.66 | 38.28 | 37.29 | 38.14 | +1.38% | 2,019 | 7,629,152 |
| 2025-01-20 | 37.68 | 38.2 | 37.41 | 37.62 | +0.59% | 1,686 | 6,354,970 |
| 2025-01-17 | 36.55 | 37.76 | 36.47 | 37.4 | +1.6% | 2,390 | 8,905,990 |
| 2025-01-16 | 37.16 | 37.83 | 36.55 | 36.81 | -0.94% | 1,484 | 5,512,280 |
| 2025-01-15 | 37.29 | 37.66 | 36.83 | 37.16 | 0% | 1,197 | 4,454,040 |
| 2025-01-14 | 36.07 | 37.18 | 35.73 | 37.16 | +3.02% | 1,896 | 6,947,032 |
| 2025-01-13 | 36.43 | 36.51 | 35.81 | 36.07 | -0.99% | 1,160 | 4,194,780 |
| 2025-01-10 | 36.11 | 37.54 | 36.11 | 36.43 | -2.12% | 2,060 | 7,597,331 |
| 2025-01-09 | 37.56 | 37.67 | 37.16 | 37.22 | -0.98% | 951 | 3,554,535 |
| 2025-01-08 | 37.6 | 37.81 | 36.55 | 37.59 | -0.03% | 1,700 | 6,333,323 |
| 2025-01-07 | 36.18 | 37.76 | 35.97 | 37.6 | +3.92% | 3,114 | 11,547,164 |
| 2025-01-06 | 36.8 | 36.98 | 35.8 | 36.18 | -1.84% | 3,248 | 11,785,101 |
| 2025-01-03 | 36.41 | 37.29 | 36.03 | 36.86 | +0.05% | 3,095 | 11,317,842 |
| 2025-01-02 | 38.18 | 38.38 | 36.56 | 36.84 | -3.51% | 6,315 | 23,518,017 |
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：