股票概览
38.21
-0.7%
-0.27
38.48
开盘价
39
最高价
37.59
最低价
10,773
成交量
数据更新至: 2025-03-25
技术指标
38.98
MA5 (5日均线)
39.76
MA10 (10日均线)
41.83
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 | 38.48 | 39 | 37.59 | 38.21 | -0.7% | 10,773 | 41,075,578 |
| 2025-03-24 | 38.11 | 38.67 | 37.1 | 38.48 | +0.97% | 23,004 | 87,342,866 |
| 2025-03-21 | 39.89 | 39.89 | 37.89 | 38.11 | -4.49% | 22,608 | 87,170,531 |
| 2025-03-20 | 40.2 | 40.7 | 39.71 | 39.9 | -0.72% | 14,293 | 57,335,872 |
| 2025-03-19 | 40.66 | 41.35 | 40.01 | 40.19 | -2.02% | 17,923 | 72,623,393 |
| 2025-03-18 | 40.75 | 41.16 | 40.41 | 41.02 | +0.98% | 17,630 | 71,964,172 |
| 2025-03-17 | 40.81 | 41.02 | 39.97 | 40.62 | -0.02% | 20,154 | 81,647,665 |
| 2025-03-14 | 39 | 40.76 | 38.8 | 40.63 | +3.15% | 23,726 | 94,886,346 |
| 2025-03-13 | 40.8 | 40.87 | 38.52 | 39.39 | -3.93% | 36,386 | 143,439,588 |
| 2025-03-12 | 42 | 42 | 40.8 | 41 | -1.8% | 43,989 | 182,508,024 |
| 2025-03-11 | 41.88 | 42.93 | 40.82 | 41.75 | -3.09% | 40,914 | 170,389,280 |
| 2025-03-10 | 41.99 | 43.65 | 41.99 | 43.08 | +1.1% | 38,618 | 165,506,558 |
| 2025-03-07 | 44.5 | 44.5 | 42.1 | 42.61 | -3.12% | 35,200 | 152,197,461 |
| 2025-03-06 | 43 | 45.45 | 42.33 | 43.98 | +5.27% | 49,846 | 218,753,346 |
| 2025-03-05 | 41.55 | 42.06 | 40.82 | 41.78 | +0.7% | 28,628 | 118,863,255 |
| 2025-03-04 | 41.08 | 42.2 | 40.5 | 41.49 | +0.39% | 36,587 | 151,514,967 |
| 2025-03-03 | 42.74 | 43.26 | 40.33 | 41.33 | -2.57% | 48,652 | 203,359,157 |
| 2025-02-28 | 48 | 48 | 42.22 | 42.42 | -14.53% | 72,595 | 318,966,538 |
| 2025-02-27 | 50.6 | 52.99 | 47.75 | 49.63 | -2.69% | 100,756 | 507,258,704 |
| 2025-02-26 | 45.59 | 53.8 | 45.39 | 51 | +11.7% | 128,447 | 634,889,716 |
| 2025-02-25 | 39.02 | 46.37 | 39.02 | 45.66 | +14.81% | 96,816 | 421,544,553 |
| 2025-02-24 | 40 | 41.85 | 39.31 | 39.77 | -3.19% | 45,215 | 181,255,601 |
| 2025-02-21 | 38.2 | 42.17 | 37.49 | 41.08 | +8.25% | 57,548 | 231,707,392 |
| 2025-02-20 | 37.6 | 38.23 | 37.1 | 37.95 | +1.96% | 24,105 | 90,708,509 |
| 2025-02-19 | 36.22 | 38.68 | 36.11 | 37.22 | +5.86% | 33,898 | 126,936,328 |
| 2025-02-18 | 36.88 | 37.18 | 35.01 | 35.16 | -4.61% | 18,206 | 65,385,874 |
| 2025-02-17 | 36.77 | 37.44 | 36.25 | 36.86 | +1.32% | 23,832 | 87,887,525 |
| 2025-02-14 | 37.46 | 38.44 | 35.95 | 36.38 | -3.45% | 46,195 | 171,850,858 |
| 2025-02-13 | 37.02 | 38.79 | 36.5 | 37.68 | +1.34% | 39,937 | 150,709,964 |
| 2025-02-12 | 36.1 | 38.2 | 35.5 | 37.18 | +2.85% | 31,092 | 115,181,901 |
| 2025-02-11 | 36.66 | 36.79 | 35.5 | 36.15 | -1.74% | 24,447 | 87,876,266 |
| 2025-02-10 | 35.2 | 36.89 | 34.72 | 36.79 | +4.52% | 28,884 | 104,075,387 |
| 2025-02-07 | 34.93 | 36.03 | 34.62 | 35.2 | +0.49% | 29,736 | 105,131,375 |
| 2025-02-06 | 34 | 35.69 | 33.58 | 35.03 | +3.21% | 25,341 | 88,460,402 |
| 2025-02-05 | 35.62 | 35.95 | 32.61 | 33.94 | -4.66% | 34,330 | 115,982,221 |
| 2025-01-27 | 37.63 | 37.82 | 35.36 | 35.6 | -5.39% | 26,020 | 93,983,095 |
| 2025-01-24 | 37 | 37.9 | 36.68 | 37.63 | +1.59% | 23,142 | 86,930,057 |
| 2025-01-23 | 38.1 | 39.5 | 37.02 | 37.04 | +0.65% | 35,487 | 134,998,606 |
| 2025-01-22 | 36.8 | 37.29 | 36.29 | 36.8 | -0.97% | 18,831 | 69,149,576 |
| 2025-01-21 | 35.4 | 37.2 | 35 | 37.16 | +5.42% | 28,971 | 105,085,936 |
| 2025-01-20 | 34.68 | 35.86 | 34.68 | 35.25 | +1.73% | 20,730 | 73,315,012 |
| 2025-01-17 | 34.43 | 35.79 | 34.01 | 34.65 | -0.35% | 22,280 | 77,470,520 |
| 2025-01-16 | 33.78 | 35.29 | 33.38 | 34.77 | +2.93% | 24,193 | 82,914,516 |
| 2025-01-15 | 33.7 | 34.29 | 33.33 | 33.78 | -1.11% | 13,686 | 46,212,312 |
| 2025-01-14 | 32.05 | 34.88 | 31.8 | 34.16 | +9.8% | 27,166 | 91,563,875 |
| 2025-01-13 | 30.93 | 31.63 | 29.76 | 31.11 | +0.35% | 11,673 | 35,937,110 |
| 2025-01-10 | 32.73 | 33.5 | 31 | 31 | -5.4% | 15,054 | 48,442,140 |
| 2025-01-09 | 32.67 | 34.02 | 32.61 | 32.77 | -0.33% | 12,582 | 41,833,099 |
| 2025-01-08 | 33 | 33.49 | 31.63 | 32.88 | -1.41% | 15,158 | 49,432,145 |
| 2025-01-07 | 31.59 | 33.5 | 31.34 | 33.35 | +5.91% | 14,064 | 45,587,307 |
| 2025-01-06 | 31.84 | 33.08 | 30.76 | 31.49 | -1.04% | 16,939 | 54,066,739 |
| 2025-01-03 | 34.66 | 35.74 | 31.54 | 31.82 | -8.69% | 27,071 | 89,926,212 |
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：