股票概览
42.28
+7.28%
+2.87
39.19
开盘价
42.77
最高价
38.82
最低价
40,385
成交量
数据更新至: 2025-03-25
技术指标
40.04
MA5 (5日均线)
39.85
MA10 (10日均线)
38.40
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 | 39.19 | 42.77 | 38.82 | 42.28 | +7.28% | 40,385 | 167,147,661 |
| 2025-03-24 | 40.18 | 40.44 | 38.2 | 39.41 | -1.92% | 26,320 | 103,181,459 |
| 2025-03-21 | 39.6 | 41.76 | 39.22 | 40.18 | +1.21% | 41,297 | 167,888,664 |
| 2025-03-20 | 38.1 | 40.4 | 38.1 | 39.7 | +2.72% | 28,059 | 111,145,790 |
| 2025-03-19 | 39.39 | 40.2 | 38 | 38.65 | -2.74% | 28,071 | 108,569,574 |
| 2025-03-18 | 39.6 | 41 | 39.55 | 39.74 | -0.65% | 25,368 | 101,999,603 |
| 2025-03-17 | 38.82 | 40.23 | 37.9 | 40 | +2.49% | 29,776 | 116,849,511 |
| 2025-03-14 | 39.79 | 40.2 | 38.2 | 39.03 | -1.93% | 42,905 | 166,567,504 |
| 2025-03-13 | 39.8 | 40.26 | 38.46 | 39.8 | +0.18% | 30,014 | 117,496,049 |
| 2025-03-12 | 40.5 | 42 | 39.61 | 39.73 | -1.46% | 34,815 | 141,652,863 |
| 2025-03-11 | 37.32 | 40.98 | 37.05 | 40.32 | +6.78% | 51,600 | 204,891,524 |
| 2025-03-10 | 37.5 | 39.76 | 37.2 | 37.76 | -0.92% | 38,527 | 147,447,884 |
| 2025-03-07 | 37 | 38.49 | 36.44 | 38.11 | +2.83% | 26,931 | 102,013,953 |
| 2025-03-06 | 36.95 | 37.83 | 36.29 | 37.06 | +0.71% | 26,909 | 99,675,665 |
| 2025-03-05 | 37.24 | 38.97 | 36.25 | 36.8 | -2.08% | 30,793 | 114,561,077 |
| 2025-03-04 | 35.86 | 37.88 | 35.66 | 37.58 | +3.64% | 39,581 | 147,231,389 |
| 2025-03-03 | 34.1 | 37.48 | 33.69 | 36.26 | +6.62% | 49,633 | 178,423,575 |
| 2025-02-28 | 35.97 | 36.17 | 33.8 | 34.01 | -4.6% | 31,852 | 110,227,475 |
| 2025-02-27 | 35.67 | 36.37 | 34.91 | 35.65 | -0.72% | 24,676 | 87,769,976 |
| 2025-02-26 | 35 | 36.6 | 34.48 | 35.91 | +3.28% | 39,647 | 141,048,073 |
| 2025-02-25 | 31.87 | 35.01 | 31.73 | 34.77 | +6.89% | 51,329 | 173,445,591 |
| 2025-02-24 | 33.27 | 33.27 | 31.5 | 32.53 | -0.82% | 27,975 | 90,497,972 |
| 2025-02-21 | 32.08 | 33 | 31 | 32.8 | +1.17% | 34,311 | 110,629,983 |
| 2025-02-20 | 29.82 | 32.77 | 29.65 | 32.42 | +8.28% | 56,985 | 179,856,631 |
| 2025-02-19 | 28.5 | 30.15 | 28.44 | 29.94 | +3.31% | 30,510 | 89,705,286 |
| 2025-02-18 | 27.72 | 30.57 | 27.35 | 28.98 | +3.5% | 46,801 | 136,961,363 |
| 2025-02-17 | 27.65 | 28.37 | 27.42 | 28 | +1.08% | 17,484 | 48,932,269 |
| 2025-02-14 | 27.77 | 28.25 | 27.53 | 27.7 | -0.43% | 14,978 | 41,714,500 |
| 2025-02-13 | 28.6 | 28.6 | 27.81 | 27.82 | -2.83% | 13,142 | 36,898,751 |
| 2025-02-12 | 28.71 | 29.37 | 28.07 | 28.63 | -1.07% | 26,320 | 75,667,299 |
| 2025-02-11 | 29.72 | 29.73 | 28.71 | 28.94 | -2.62% | 16,163 | 46,865,532 |
| 2025-02-10 | 28.69 | 29.77 | 28.52 | 29.72 | +3.19% | 23,396 | 68,286,965 |
| 2025-02-07 | 29.19 | 29.63 | 28.5 | 28.8 | -1.64% | 11,952 | 34,780,874 |
| 2025-02-06 | 27.54 | 29.44 | 27.46 | 29.28 | +5.25% | 14,046 | 40,550,039 |
| 2025-02-05 | 27.69 | 28.32 | 27.55 | 27.82 | +1.46% | 9,874 | 27,536,197 |
| 2025-01-27 | 28.17 | 28.43 | 27.42 | 27.42 | -3.62% | 9,542 | 26,476,582 |
| 2025-01-24 | 27.04 | 28.54 | 26.88 | 28.45 | +4.37% | 15,230 | 42,757,211 |
| 2025-01-23 | 27.54 | 28.45 | 27.21 | 27.26 | -1.02% | 12,897 | 36,007,240 |
| 2025-01-22 | 27.61 | 27.87 | 27.05 | 27.54 | -0.94% | 11,456 | 31,438,466 |
| 2025-01-21 | 27.93 | 28.05 | 26.38 | 27.8 | -0.75% | 22,091 | 60,069,996 |
| 2025-01-20 | 28.06 | 28.6 | 27.53 | 28.01 | -0.25% | 12,745 | 35,858,779 |
| 2025-01-17 | 27.52 | 28.28 | 27.32 | 28.08 | +1.01% | 10,927 | 30,392,715 |
| 2025-01-16 | 26.9 | 28.44 | 26.9 | 27.8 | +1.94% | 12,774 | 35,577,387 |
| 2025-01-15 | 27.4 | 28.28 | 27.1 | 27.27 | -0.47% | 12,948 | 35,831,387 |
| 2025-01-14 | 25.82 | 27.58 | 25.82 | 27.4 | +4.02% | 10,440 | 28,310,632 |
| 2025-01-13 | 25.99 | 27.48 | 25.53 | 26.34 | -0.57% | 14,326 | 37,962,761 |
| 2025-01-10 | 26.16 | 28.66 | 26.16 | 26.49 | +1.26% | 28,158 | 77,543,229 |
| 2025-01-09 | 25.2 | 26.5 | 25.01 | 26.16 | +2.91% | 15,088 | 38,971,150 |
| 2025-01-08 | 25.2 | 25.55 | 24.37 | 25.42 | +0.36% | 12,115 | 30,347,083 |
| 2025-01-07 | 24.7 | 25.5 | 24.65 | 25.33 | +2.34% | 9,849 | 24,728,623 |
| 2025-01-06 | 25.6 | 25.73 | 24.49 | 24.75 | -3.32% | 18,210 | 45,317,480 |
| 2025-01-03 | 26.91 | 27.13 | 25.55 | 25.6 | -4.87% | 14,533 | 38,210,550 |
| 2025-01-02 | 28.16 | 28.76 | 26.3 | 26.91 | -4.23% | 17,058 | 47,054,011 |
| 2024-12-31 | 29.26 | 29.26 | 27.82 | 28.1 | -3.96% | 15,848 | 44,973,029 |
| 2024-12-30 | 29.69 | 30.25 | 28.68 | 29.26 | -2.14% | 29,587 | 86,277,348 |
| 2024-12-27 | 30 | 31.94 | 29.81 | 29.9 | +1.63% | 30,023 | 92,164,587 |
| 2024-12-26 | 28.51 | 30.58 | 28.5 | 29.42 | +3.45% | 24,268 | 72,555,421 |
| 2024-12-25 | 28.73 | 28.84 | 27.49 | 28.44 | -1.59% | 15,571 | 43,763,634 |
| 2024-12-24 | 28.81 | 29.12 | 28.3 | 28.9 | +1.16% | 11,151 | 32,080,411 |
| 2024-12-23 | 29.6 | 29.68 | 28.56 | 28.57 | -3.48% | 21,819 | 63,262,580 |
| 2024-12-20 | 29.28 | 30.36 | 28.96 | 29.6 | +1.37% | 18,535 | 55,160,402 |
| 2024-12-19 | 28.66 | 29.5 | 28.22 | 29.2 | +0.69% | 11,907 | 34,539,167 |
| 2024-12-18 | 29.29 | 29.55 | 28.5 | 29 | -0.75% | 16,026 | 46,543,389 |
| 2024-12-17 | 30.52 | 30.81 | 28.98 | 29.22 | -4.2% | 21,570 | 63,782,436 |
| 2024-12-16 | 31.58 | 31.72 | 30.3 | 30.5 | -4.12% | 24,931 | 76,758,624 |
| 2024-12-13 | 32.38 | 32.88 | 31.65 | 31.81 | -2.6% | 30,598 | 98,568,225 |
| 2024-12-12 | 32.16 | 33.86 | 31.95 | 32.66 | +2.38% | 58,310 | 191,622,416 |
| 2024-12-11 | 30.8 | 32.25 | 30.2 | 31.9 | +3.1% | 34,876 | 108,567,930 |
| 2024-12-10 | 30 | 31.84 | 29.97 | 30.94 | +5.42% | 42,309 | 130,607,444 |
| 2024-12-09 | 30.27 | 30.27 | 29.18 | 29.35 | -3.64% | 24,309 | 71,847,008 |
| 2024-12-06 | 31.87 | 32.25 | 29.52 | 30.46 | +0.49% | 42,789 | 131,053,297 |
| 2024-12-05 | 28.31 | 30.89 | 28.18 | 30.31 | +6.69% | 30,621 | 91,175,141 |
| 2024-12-04 | 29.36 | 29.55 | 28.28 | 28.41 | -3.24% | 18,110 | 52,327,101 |
| 2024-12-03 | 30.1 | 30.33 | 29.08 | 29.36 | -2.91% | 21,479 | 63,639,422 |
| 2024-12-02 | 29.42 | 30.5 | 29.05 | 30.24 | +1.78% | 31,263 | 93,245,308 |
| 2024-11-29 | 29.82 | 30.28 | 28.69 | 29.71 | -0.37% | 31,790 | 93,563,550 |
| 2024-11-28 | 30.35 | 31 | 29.63 | 29.82 | -2.07% | 44,610 | 135,603,684 |
| 2024-11-27 | 27.09 | 30.84 | 26.85 | 30.45 | +13.03% | 67,827 | 197,858,974 |
| 2024-11-26 | 27.04 | 27.78 | 26.8 | 26.94 | +0.11% | 17,417 | 47,373,969 |
| 2024-11-25 | 27.74 | 27.86 | 26 | 26.91 | -2.43% | 30,208 | 80,806,162 |
| 2024-11-22 | 29.13 | 29.97 | 27.5 | 27.58 | -4.83% | 24,633 | 70,835,697 |
| 2024-11-21 | 29.04 | 29.85 | 28.6 | 28.98 | -0.65% | 25,997 | 75,937,295 |
| 2024-11-20 | 28.26 | 29.65 | 27.88 | 29.17 | +3.07% | 32,355 | 93,943,444 |
| 2024-11-19 | 29.15 | 29.69 | 26.95 | 28.3 | -2.88% | 52,209 | 147,861,530 |
| 2024-11-18 | 30.05 | 30.5 | 28.31 | 29.14 | -1.98% | 19,706 | 58,077,069 |
| 2024-11-15 | 31.77 | 31.77 | 29.71 | 29.73 | -5.47% | 23,784 | 72,567,981 |
| 2024-11-14 | 31.8 | 32.43 | 31 | 31.45 | -1.44% | 21,821 | 69,287,062 |
| 2024-11-13 | 31.89 | 32.05 | 30.26 | 31.91 | -0.34% | 42,059 | 130,950,590 |
| 2024-11-12 | 33.78 | 34.85 | 31.3 | 32.02 | -6.32% | 52,283 | 171,393,866 |
| 2024-11-11 | 34.13 | 34.6 | 32.7 | 34.18 | +4.62% | 43,249 | 145,912,344 |
| 2024-11-08 | 32.03 | 35.5 | 31.35 | 32.67 | +2.74% | 49,791 | 166,048,914 |
| 2024-11-07 | 30.51 | 32.82 | 30.41 | 31.8 | +3.25% | 40,651 | 128,862,006 |
| 2024-11-06 | 30.77 | 31.63 | 29.4 | 30.8 | +2.26% | 51,128 | 157,758,358 |
| 2024-11-05 | 26.5 | 30.33 | 26.5 | 30.12 | +13.66% | 56,427 | 161,686,143 |
| 2024-11-04 | 25.78 | 26.79 | 25.52 | 26.5 | +2.71% | 19,944 | 52,574,458 |
| 2024-11-01 | 26.99 | 27.01 | 25.5 | 25.8 | -4.66% | 23,846 | 62,316,325 |
| 2024-10-31 | 27.34 | 27.5 | 26.51 | 27.06 | +0.45% | 23,340 | 63,098,337 |
| 2024-10-30 | 27.01 | 27.28 | 26.54 | 26.94 | 0% | 18,959 | 51,012,791 |
| 2024-10-29 | 27.04 | 27.88 | 26.81 | 26.94 | -0.37% | 20,708 | 56,601,470 |
| 2024-10-28 | 27.53 | 27.88 | 26.7 | 27.04 | -2.1% | 30,936 | 83,800,333 |
| 2024-10-25 | 27.1 | 28.44 | 27.1 | 27.62 | -0.97% | 36,411 | 101,117,994 |
| 2024-10-24 | 29 | 29 | 27.25 | 27.89 | -3.83% | 33,261 | 92,983,530 |
| 2024-10-23 | 28.01 | 30.87 | 28 | 29 | +2.55% | 52,237 | 154,185,863 |
| 2024-10-22 | 29.3 | 29.3 | 27.24 | 28.28 | -1.46% | 42,631 | 120,555,597 |
| 2024-10-21 | 26.87 | 29.21 | 26.87 | 28.7 | +7.29% | 71,099 | 201,190,424 |
| 2024-10-18 | 25.64 | 27.58 | 25.15 | 26.75 | +3.16% | 57,650 | 150,843,994 |
| 2024-10-17 | 26.29 | 26.94 | 25.88 | 25.93 | -1.74% | 36,013 | 95,118,287 |
| 2024-10-16 | 25.74 | 26.88 | 25.25 | 26.39 | +0.92% | 39,780 | 103,503,451 |
| 2024-10-15 | 25.39 | 26.78 | 25.04 | 26.15 | +1.67% | 30,884 | 80,640,197 |
| 2024-10-14 | 24.65 | 26.25 | 24.65 | 25.72 | +4.89% | 30,702 | 78,618,424 |
| 2024-10-11 | 26.62 | 26.62 | 24.18 | 24.52 | -7.89% | 30,068 | 75,388,900 |
| 2024-10-10 | 27.1 | 28 | 25.86 | 26.62 | -0.52% | 36,630 | 99,162,443 |
| 2024-10-09 | 28.2 | 29.29 | 26.67 | 26.76 | -8.95% | 52,319 | 147,782,924 |
| 2024-10-08 | 29.76 | 29.76 | 26.34 | 29.39 | +18.51% | 72,188 | 207,648,382 |
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：