股票概览
39.72
+0.13%
+0.05
39.81
开盘价
39.85
最高价
38.71
最低价
5,358
成交量
数据更新至: 2025-03-25
技术指标
40.02
MA5 (5日均线)
40.44
MA10 (10日均线)
40.83
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 | 39.81 | 39.85 | 38.71 | 39.72 | +0.13% | 5,358 | 21,141,341 |
| 2025-03-24 | 39.92 | 40.4 | 39.6 | 39.67 | -1.44% | 14,512 | 57,937,378 |
| 2025-03-21 | 40.48 | 40.75 | 40.01 | 40.25 | +0.42% | 13,784 | 55,585,542 |
| 2025-03-20 | 40.38 | 40.47 | 40.02 | 40.08 | -0.74% | 13,174 | 52,941,051 |
| 2025-03-19 | 40.55 | 40.94 | 40.3 | 40.38 | -0.35% | 9,770 | 39,588,028 |
| 2025-03-18 | 40.75 | 41.08 | 40.42 | 40.52 | -0.44% | 12,395 | 50,553,884 |
| 2025-03-17 | 41.34 | 41.34 | 40.61 | 40.7 | -0.9% | 11,470 | 46,893,276 |
| 2025-03-14 | 40.89 | 41.29 | 40.62 | 41.07 | +0.37% | 12,558 | 51,394,339 |
| 2025-03-13 | 41.05 | 41.24 | 40.76 | 40.92 | -0.39% | 7,482 | 30,608,613 |
| 2025-03-12 | 41.25 | 41.55 | 40.76 | 41.08 | -0.63% | 10,486 | 43,073,848 |
| 2025-03-11 | 41.26 | 41.68 | 40.59 | 41.34 | -0.6% | 12,574 | 51,643,858 |
| 2025-03-10 | 42.19 | 42.6 | 41.52 | 41.59 | -1.28% | 10,680 | 44,838,279 |
| 2025-03-07 | 41.33 | 42.6 | 41.33 | 42.13 | +0.84% | 14,854 | 62,647,414 |
| 2025-03-06 | 41.61 | 41.89 | 41.22 | 41.78 | +0.12% | 11,975 | 49,706,361 |
| 2025-03-05 | 41.85 | 42.19 | 41.21 | 41.73 | -0.22% | 7,446 | 30,986,783 |
| 2025-03-04 | 41.08 | 42.53 | 41.08 | 41.82 | +0.99% | 20,766 | 87,278,283 |
| 2025-03-03 | 40.11 | 41.79 | 40.1 | 41.41 | +3.84% | 29,155 | 119,797,104 |
| 2025-02-28 | 40.24 | 40.78 | 39.75 | 39.88 | -0.92% | 10,398 | 41,774,969 |
| 2025-02-27 | 40.18 | 40.42 | 39.7 | 40.25 | -0.25% | 7,804 | 31,283,608 |
| 2025-02-26 | 39.8 | 40.35 | 39.7 | 40.35 | +1.51% | 7,672 | 30,724,502 |
| 2025-02-25 | 39.75 | 40.17 | 39.62 | 39.75 | -0.75% | 9,507 | 37,837,732 |
| 2025-02-24 | 40.3 | 40.3 | 39.8 | 40.05 | -0.82% | 9,284 | 37,120,269 |
| 2025-02-21 | 40.57 | 40.63 | 40.16 | 40.38 | -0.44% | 8,938 | 36,071,958 |
| 2025-02-20 | 40.69 | 40.97 | 40.31 | 40.56 | -0.29% | 6,341 | 25,771,382 |
| 2025-02-19 | 40.18 | 40.86 | 40.12 | 40.68 | +1.45% | 8,361 | 33,867,756 |
| 2025-02-18 | 40.37 | 40.57 | 40.05 | 40.1 | -1.13% | 8,148 | 32,800,208 |
| 2025-02-17 | 40.77 | 41.13 | 40.42 | 40.56 | -0.07% | 9,403 | 38,297,249 |
| 2025-02-14 | 40.39 | 40.87 | 40.39 | 40.59 | +0.72% | 7,193 | 29,219,404 |
| 2025-02-13 | 40.57 | 40.8 | 40.17 | 40.3 | -0.81% | 8,130 | 32,887,169 |
| 2025-02-12 | 40.78 | 40.85 | 40.11 | 40.63 | -0.34% | 14,839 | 60,078,846 |
| 2025-02-11 | 41.33 | 41.39 | 40.72 | 40.77 | -1.35% | 8,524 | 34,929,021 |
| 2025-02-10 | 41.25 | 41.46 | 40.92 | 41.33 | +0.02% | 8,026 | 33,089,988 |
| 2025-02-07 | 41.15 | 41.55 | 41.07 | 41.32 | +0.05% | 9,018 | 37,213,384 |
| 2025-02-06 | 41.16 | 41.33 | 40.52 | 41.3 | +0.34% | 7,201 | 29,495,802 |
| 2025-02-05 | 41.64 | 41.89 | 41.13 | 41.16 | -1.74% | 5,738 | 23,753,974 |
| 2025-01-27 | 41.51 | 42.06 | 41.03 | 41.89 | +1.87% | 11,745 | 48,884,526 |
| 2025-01-24 | 41.36 | 41.51 | 40.64 | 41.12 | -0.58% | 7,545 | 30,943,570 |
| 2025-01-23 | 41.41 | 41.94 | 40.93 | 41.36 | +1.37% | 9,577 | 39,619,010 |
| 2025-01-22 | 41.12 | 41.41 | 40.6 | 40.8 | -0.99% | 6,050 | 24,771,734 |
| 2025-01-21 | 42.18 | 42.34 | 40.82 | 41.21 | -2.09% | 11,981 | 49,529,288 |
| 2025-01-20 | 42.6 | 43 | 41.88 | 42.09 | -1.13% | 8,935 | 37,866,365 |
| 2025-01-17 | 42.08 | 43.99 | 41.66 | 42.57 | +1.36% | 17,551 | 75,037,935 |
| 2025-01-16 | 41.65 | 42.3 | 41.4 | 42 | +0.84% | 7,218 | 30,266,025 |
| 2025-01-15 | 41.89 | 42.7 | 41.58 | 41.65 | -0.9% | 6,558 | 27,619,470 |
| 2025-01-14 | 41.2 | 42.15 | 40.85 | 42.03 | +1.72% | 10,668 | 44,557,211 |
| 2025-01-13 | 39.5 | 41.86 | 39.5 | 41.32 | +3.48% | 10,791 | 44,198,324 |
| 2025-01-10 | 40.19 | 41.22 | 39.65 | 39.93 | -0.37% | 8,837 | 35,560,446 |
| 2025-01-09 | 39.99 | 40.48 | 39.73 | 40.08 | -0.3% | 6,023 | 24,166,975 |
| 2025-01-08 | 40.49 | 40.94 | 39.62 | 40.2 | -0.96% | 5,358 | 21,591,470 |
| 2025-01-07 | 40.89 | 41 | 40 | 40.59 | -1.12% | 6,907 | 27,902,816 |
| 2025-01-06 | 41.28 | 41.61 | 40.55 | 41.05 | -0.56% | 7,753 | 31,757,486 |
| 2025-01-03 | 41.89 | 42.36 | 41.1 | 41.28 | -1.15% | 8,044 | 33,474,895 |
| 2025-01-02 | 41.99 | 42.42 | 41.4 | 41.76 | -0.29% | 10,491 | 43,949,721 |
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：