股票概览
39.78
+1.2%
+0.47
39.24
开盘价
39.8
最高价
39.02
最低价
4,593
成交量
数据更新至: 2025-03-25
技术指标
40.05
MA5 (5日均线)
40.51
MA10 (10日均线)
41.84
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 | 39.24 | 39.8 | 39.02 | 39.78 | +1.2% | 4,593 | 18,063,671 |
| 2025-03-24 | 40.24 | 40.56 | 38.31 | 39.31 | -2.31% | 14,085 | 55,671,321 |
| 2025-03-21 | 40.25 | 41.13 | 39.78 | 40.24 | -0.42% | 13,688 | 55,320,697 |
| 2025-03-20 | 40.5 | 41.28 | 40.25 | 40.41 | -0.22% | 11,612 | 47,307,372 |
| 2025-03-19 | 41.18 | 41.18 | 40.36 | 40.5 | -1.84% | 9,811 | 39,862,064 |
| 2025-03-18 | 41.26 | 41.8 | 41.02 | 41.26 | +0.17% | 10,178 | 42,088,615 |
| 2025-03-17 | 40.9 | 41.5 | 40.53 | 41.19 | +0.59% | 9,323 | 38,353,164 |
| 2025-03-14 | 39.98 | 41.11 | 39.85 | 40.95 | +2.27% | 12,301 | 49,827,874 |
| 2025-03-13 | 41.25 | 41.46 | 39.78 | 40.04 | -3.33% | 14,079 | 56,817,458 |
| 2025-03-12 | 41.48 | 41.95 | 41.3 | 41.42 | -0.38% | 13,201 | 54,953,041 |
| 2025-03-11 | 42.4 | 42.58 | 41.11 | 41.58 | -3.28% | 20,253 | 84,462,663 |
| 2025-03-10 | 43 | 43.72 | 42.7 | 42.99 | -0.02% | 10,430 | 44,862,045 |
| 2025-03-07 | 43.78 | 43.82 | 42.8 | 43 | -2.05% | 13,209 | 57,142,740 |
| 2025-03-06 | 43.5 | 44.38 | 43.5 | 43.9 | +1.36% | 18,590 | 81,819,931 |
| 2025-03-05 | 43.18 | 44.2 | 42.72 | 43.31 | +0.37% | 12,760 | 55,245,579 |
| 2025-03-04 | 42.05 | 43.37 | 41.87 | 43.15 | +1.77% | 12,766 | 54,692,371 |
| 2025-03-03 | 42.35 | 43.18 | 41.52 | 42.4 | +0.95% | 11,416 | 48,573,466 |
| 2025-02-28 | 44.23 | 44.35 | 42 | 42 | -5.32% | 17,188 | 73,655,173 |
| 2025-02-27 | 44.95 | 45.26 | 43.4 | 44.36 | -1.4% | 19,103 | 84,568,485 |
| 2025-02-26 | 44.95 | 45.5 | 44.55 | 44.99 | +0.31% | 25,281 | 113,796,077 |
| 2025-02-25 | 43.07 | 45.21 | 43.07 | 44.85 | +1.08% | 24,718 | 110,043,024 |
| 2025-02-24 | 44.01 | 44.68 | 43.52 | 44.37 | +0.25% | 22,181 | 97,653,521 |
| 2025-02-21 | 43.5 | 44.68 | 43.03 | 44.26 | +2.12% | 29,597 | 130,092,240 |
| 2025-02-20 | 43.5 | 44.1 | 42.91 | 43.34 | -1.43% | 23,611 | 102,142,159 |
| 2025-02-19 | 42.99 | 44.28 | 42.55 | 43.97 | +2.28% | 27,408 | 119,777,156 |
| 2025-02-18 | 43.3 | 44.45 | 42.58 | 42.99 | -0.49% | 23,791 | 103,202,702 |
| 2025-02-17 | 48.9 | 48.9 | 42.77 | 43.2 | +5.37% | 52,338 | 231,828,883 |
| 2025-01-23 | 41.47 | 42.17 | 41 | 41 | +0.1% | 13,482 | 56,283,217 |
| 2025-01-22 | 40.99 | 41.47 | 40.75 | 40.96 | -0.7% | 7,005 | 28,706,197 |
| 2025-01-21 | 41.41 | 41.55 | 40.8 | 41.25 | +0.34% | 8,467 | 34,862,508 |
| 2025-01-20 | 41.48 | 41.75 | 40.8 | 41.11 | 0% | 9,794 | 40,242,645 |
| 2025-01-17 | 40.32 | 41.47 | 39.82 | 41.11 | +1.63% | 17,045 | 69,426,068 |
| 2025-01-16 | 40.97 | 41.46 | 39.8 | 40.45 | -0.86% | 12,930 | 52,630,768 |
| 2025-01-15 | 41.5 | 41.5 | 40.22 | 40.8 | -2.28% | 14,965 | 61,232,597 |
| 2025-01-14 | 39.89 | 41.75 | 39.42 | 41.75 | +3.86% | 25,595 | 104,082,404 |
| 2025-01-13 | 37.9 | 40.27 | 36.03 | 40.2 | +6.12% | 22,450 | 87,071,924 |
| 2025-01-10 | 37.52 | 39.02 | 37.35 | 37.88 | -0.03% | 15,320 | 59,073,304 |
| 2025-01-09 | 37.53 | 38.38 | 37.5 | 37.89 | +0.24% | 8,347 | 31,760,493 |
| 2025-01-08 | 38.46 | 38.46 | 36.53 | 37.8 | -1.82% | 12,834 | 48,149,306 |
| 2025-01-07 | 37.78 | 38.75 | 37.59 | 38.5 | +1.91% | 9,830 | 37,600,373 |
| 2025-01-06 | 37.88 | 38.47 | 36.73 | 37.78 | -0.26% | 8,638 | 32,590,209 |
| 2025-01-03 | 38.6 | 39.17 | 37.88 | 37.88 | -0.76% | 10,636 | 40,839,512 |
| 2025-01-02 | 39.28 | 40.07 | 37.79 | 38.17 | -3.51% | 11,295 | 43,969,458 |
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：