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 |
| 2024-12-31 | 41.03 | 41.41 | 39.5 | 39.56 | -3.28% | 13,008 | 52,282,433 |
| 2024-12-30 | 42.11 | 42.2 | 40.49 | 40.9 | -3.08% | 11,746 | 48,466,139 |
| 2024-12-27 | 42.2 | 43.19 | 41.78 | 42.2 | -0.35% | 12,901 | 54,994,767 |
| 2024-12-26 | 42.01 | 42.96 | 41.87 | 42.35 | +0.95% | 10,181 | 43,354,749 |
| 2024-12-25 | 43.01 | 43.32 | 41.51 | 41.95 | -2.67% | 11,173 | 47,219,741 |
| 2024-12-24 | 43.5 | 43.7 | 42.06 | 43.1 | +0.87% | 11,302 | 48,347,228 |
| 2024-12-23 | 45 | 45 | 42.61 | 42.73 | -5% | 19,782 | 86,453,313 |
| 2024-12-20 | 44.43 | 46 | 44.01 | 44.98 | +2.11% | 31,685 | 143,015,703 |
| 2024-12-19 | 43.01 | 44.5 | 42.8 | 44.05 | +0.85% | 15,191 | 66,796,691 |
| 2024-12-18 | 42.99 | 44.12 | 42.21 | 43.68 | +2.3% | 14,942 | 64,746,834 |
| 2024-12-17 | 43.25 | 44.05 | 42.7 | 42.7 | -2.11% | 15,085 | 65,481,220 |
| 2024-12-16 | 44.63 | 44.79 | 43.5 | 43.62 | -2.26% | 20,743 | 90,908,600 |
| 2024-12-13 | 44.49 | 45.6 | 44 | 44.63 | +1.89% | 41,772 | 187,079,106 |
| 2024-12-12 | 44 | 44.49 | 43.14 | 43.8 | -1.02% | 24,446 | 106,788,427 |
| 2024-12-11 | 44.23 | 45.09 | 43.68 | 44.25 | +0.05% | 25,671 | 113,674,660 |
| 2024-12-10 | 46 | 46.78 | 44.23 | 44.23 | -0.61% | 32,067 | 145,381,422 |
| 2024-12-09 | 45.95 | 45.95 | 43.65 | 44.5 | -3.16% | 26,152 | 116,099,722 |
| 2024-12-06 | 46.4 | 47 | 43.56 | 45.95 | -1.73% | 40,031 | 180,396,000 |
| 2024-12-05 | 46.32 | 47.66 | 46.06 | 46.76 | -0.83% | 13,045 | 61,131,757 |
| 2024-12-04 | 49.2 | 49.99 | 46.79 | 47.15 | -2.9% | 18,984 | 92,187,889 |
| 2024-12-03 | 49.6 | 50.59 | 47.61 | 48.56 | -2.1% | 21,871 | 107,451,256 |
| 2024-12-02 | 47.12 | 49.6 | 46.81 | 49.6 | +6.64% | 25,963 | 125,645,084 |
| 2024-11-29 | 44 | 46.99 | 42.88 | 46.51 | +3.89% | 22,232 | 100,839,602 |
| 2024-11-28 | 44.52 | 46.3 | 44.04 | 44.77 | -0.13% | 17,793 | 80,445,760 |
| 2024-11-27 | 43.35 | 44.93 | 41.51 | 44.83 | +2.07% | 20,259 | 87,372,769 |
| 2024-11-26 | 45.96 | 46.5 | 43.77 | 43.92 | -4.1% | 15,367 | 68,599,573 |
| 2024-11-25 | 46.89 | 47.2 | 44.49 | 45.8 | +1.31% | 15,800 | 72,368,027 |
| 2024-11-22 | 48.01 | 49 | 45.05 | 45.21 | -6.99% | 19,697 | 92,913,297 |
| 2024-11-21 | 49.25 | 50.19 | 47.76 | 48.61 | -2.21% | 17,614 | 86,620,683 |
| 2024-11-20 | 48.77 | 49.96 | 48.5 | 49.71 | +2.41% | 18,515 | 91,262,055 |
| 2024-11-19 | 46.55 | 48.76 | 46.02 | 48.54 | +4.93% | 17,799 | 84,832,084 |
| 2024-11-18 | 49.6 | 49.6 | 45 | 46.26 | -6.03% | 20,097 | 94,049,212 |
| 2024-11-15 | 51.36 | 52.09 | 48.66 | 49.23 | -4.3% | 23,663 | 118,609,225 |
| 2024-11-14 | 54.76 | 55.01 | 51 | 51.44 | -7.4% | 27,396 | 144,560,282 |
| 2024-11-13 | 54.24 | 56.23 | 53.26 | 55.55 | +2.45% | 29,960 | 164,547,401 |
| 2024-11-12 | 61.5 | 61.5 | 53.5 | 54.22 | -9.71% | 55,373 | 309,457,981 |
| 2024-11-11 | 55.5 | 62.77 | 53.34 | 60.05 | +14.77% | 65,275 | 379,666,498 |
| 2024-11-08 | 47.39 | 56.18 | 47.36 | 52.32 | +10.01% | 54,531 | 284,385,093 |
| 2024-11-07 | 47.05 | 48.8 | 46.5 | 47.56 | -0.81% | 26,824 | 126,811,186 |
| 2024-11-06 | 48 | 49.49 | 46.57 | 47.95 | -0.33% | 38,857 | 185,985,704 |
| 2024-11-05 | 45.99 | 48.48 | 45.55 | 48.11 | +2.93% | 39,820 | 188,793,714 |
| 2024-11-04 | 42.65 | 49.5 | 41.98 | 46.74 | +9.69% | 43,918 | 203,797,772 |
| 2024-11-01 | 47 | 48.16 | 42.3 | 42.61 | -7.33% | 33,020 | 151,153,391 |
| 2024-10-31 | 43.85 | 46.8 | 43.85 | 45.98 | +2.68% | 28,659 | 130,415,646 |
| 2024-10-30 | 44.59 | 45.56 | 43.5 | 44.78 | -0.16% | 21,186 | 94,478,899 |
| 2024-10-29 | 47.87 | 47.88 | 44.85 | 44.85 | -7.28% | 36,822 | 170,214,804 |
| 2024-10-28 | 49.7 | 50.8 | 47.88 | 48.37 | -2.26% | 35,382 | 172,363,715 |
| 2024-10-25 | 48.24 | 50.3 | 46.32 | 49.49 | +3.41% | 49,936 | 241,480,748 |
| 2024-10-24 | 44.61 | 49.58 | 42.8 | 47.86 | +4.96% | 49,827 | 228,253,664 |
| 2024-10-23 | 45.5 | 48.49 | 45 | 45.6 | +1.49% | 42,838 | 199,238,205 |
| 2024-10-22 | 44.87 | 47.47 | 43.5 | 44.93 | +1.67% | 42,635 | 192,381,822 |
| 2024-10-21 | 44 | 49.26 | 42.97 | 44.19 | +3.06% | 57,805 | 262,071,544 |
| 2024-10-18 | 39 | 44.39 | 39 | 42.88 | +8.42% | 44,822 | 188,041,000 |
| 2024-10-17 | 38.11 | 41 | 37.91 | 39.55 | +4.41% | 33,766 | 133,492,720 |
| 2024-10-16 | 37.3 | 39.4 | 36.96 | 37.88 | +2.49% | 25,204 | 96,271,232 |
| 2024-10-15 | 37.93 | 39.42 | 36.96 | 36.96 | -3.42% | 20,503 | 78,174,223 |
| 2024-10-14 | 36.95 | 38.27 | 35.33 | 38.27 | +3.57% | 23,494 | 86,855,264 |
| 2024-10-11 | 39.52 | 39.8 | 36.23 | 36.95 | -7.16% | 21,969 | 82,829,873 |
| 2024-10-10 | 43 | 43.44 | 39.6 | 39.8 | -4.1% | 25,175 | 103,114,269 |
| 2024-10-09 | 45 | 48.06 | 41.5 | 41.5 | -12% | 44,016 | 196,833,548 |
| 2024-10-08 | 47.16 | 47.16 | 42 | 47.16 | +20% | 56,106 | 256,904,597 |
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：