股票概览
42.34
+0.02%
+0.01
42.32
开盘价
42.94
最高价
41.9
最低价
125,066
成交量
数据更新至: 2025-03-25
技术指标
43.20
MA5 (5日均线)
43.94
MA10 (10日均线)
44.41
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 | 42.32 | 42.94 | 41.9 | 42.34 | +0.02% | 125,066 | 530,727,630 |
| 2025-03-24 | 43.45 | 43.48 | 41.46 | 42.33 | -2.71% | 314,340 | 1,328,340,382 |
| 2025-03-21 | 43.38 | 43.79 | 42.73 | 43.51 | -0.23% | 229,925 | 995,552,122 |
| 2025-03-20 | 44.01 | 44.17 | 43.51 | 43.61 | -1.38% | 189,487 | 829,522,711 |
| 2025-03-19 | 45.05 | 45.06 | 43.88 | 44.22 | -2.58% | 271,497 | 1,200,497,174 |
| 2025-03-18 | 45.5 | 46 | 44.86 | 45.39 | +1.98% | 310,600 | 1,408,995,719 |
| 2025-03-17 | 44.73 | 44.87 | 44.1 | 44.51 | -0.43% | 223,616 | 994,646,049 |
| 2025-03-14 | 43.05 | 44.79 | 42.95 | 44.7 | +3.88% | 338,313 | 1,497,421,839 |
| 2025-03-13 | 45.61 | 45.62 | 43 | 43.03 | -5.86% | 453,699 | 1,995,159,576 |
| 2025-03-12 | 45.28 | 46.41 | 44.87 | 45.71 | +1.44% | 319,111 | 1,459,332,485 |
| 2025-03-11 | 45.18 | 45.56 | 44.3 | 45.06 | -2.34% | 338,200 | 1,517,074,638 |
| 2025-03-10 | 46.1 | 47.47 | 45.89 | 46.14 | +0.74% | 511,352 | 2,389,246,216 |
| 2025-03-07 | 44.55 | 46.26 | 44.38 | 45.8 | +1.8% | 480,928 | 2,179,388,252 |
| 2025-03-06 | 44.41 | 45.22 | 44.3 | 44.99 | +2.34% | 401,630 | 1,800,097,151 |
| 2025-03-05 | 43.5 | 44.27 | 43.26 | 43.96 | +1.1% | 282,757 | 1,237,721,479 |
| 2025-03-04 | 42.35 | 43.6 | 42.13 | 43.48 | +0.79% | 284,205 | 1,226,637,314 |
| 2025-03-03 | 44.53 | 44.9 | 42.56 | 43.14 | -2.84% | 499,296 | 2,165,547,286 |
| 2025-02-28 | 44.03 | 45.8 | 43.47 | 44.4 | -1.2% | 474,354 | 2,116,659,134 |
| 2025-02-27 | 47 | 47 | 44.37 | 44.94 | -4.32% | 552,259 | 2,502,264,255 |
| 2025-02-26 | 45.73 | 47.74 | 45.1 | 46.97 | +3.07% | 562,064 | 2,615,758,690 |
| 2025-02-25 | 45.62 | 46.61 | 45.21 | 45.57 | -2.86% | 520,847 | 2,382,641,611 |
| 2025-02-24 | 48.11 | 48.29 | 46.68 | 46.91 | -4.65% | 693,641 | 3,279,409,807 |
| 2025-02-21 | 47.81 | 50.08 | 47.2 | 49.2 | +5.97% | 899,102 | 4,398,699,088 |
| 2025-02-20 | 46.38 | 47.85 | 45.46 | 46.43 | +1.82% | 817,075 | 3,803,680,633 |
| 2025-02-19 | 43.75 | 45.61 | 43.3 | 45.6 | +4.73% | 621,768 | 2,783,152,134 |
| 2025-02-18 | 44.5 | 45.26 | 42.99 | 43.54 | -3.16% | 560,325 | 2,477,073,291 |
| 2025-02-17 | 43.5 | 45.37 | 43 | 44.96 | +5.59% | 791,325 | 3,511,101,950 |
| 2025-02-14 | 41.15 | 43.48 | 41.13 | 42.58 | +3.48% | 630,607 | 2,695,852,779 |
| 2025-02-13 | 42.5 | 42.51 | 41.03 | 41.15 | -3.27% | 421,846 | 1,753,713,268 |
| 2025-02-12 | 41.51 | 42.88 | 41.5 | 42.54 | +2.51% | 565,635 | 2,394,084,394 |
| 2025-02-11 | 40.99 | 42.67 | 40.31 | 41.5 | +1.67% | 501,345 | 2,072,860,418 |
| 2025-02-10 | 41.01 | 41.17 | 40.35 | 40.82 | -0.95% | 449,033 | 1,829,104,793 |
| 2025-02-07 | 39.66 | 41.77 | 39.6 | 41.21 | +4.12% | 678,981 | 2,767,697,528 |
| 2025-02-06 | 38.18 | 39.6 | 37.73 | 39.58 | +4.05% | 449,294 | 1,742,780,090 |
| 2025-02-05 | 39.56 | 39.75 | 37.44 | 38.04 | -3.21% | 574,386 | 2,183,755,108 |
| 2025-01-27 | 41.9 | 41.9 | 39.3 | 39.3 | -6.87% | 477,018 | 1,916,020,050 |
| 2025-01-24 | 41.15 | 42.83 | 41 | 42.2 | +2.38% | 480,405 | 2,031,342,039 |
| 2025-01-23 | 42.33 | 42.97 | 40.88 | 41.22 | -1.48% | 471,561 | 1,973,227,870 |
| 2025-01-22 | 41.32 | 42.5 | 41.16 | 41.84 | +0.99% | 457,848 | 1,920,000,606 |
| 2025-01-21 | 40.72 | 41.88 | 40.71 | 41.43 | +3.34% | 524,510 | 2,160,567,944 |
| 2025-01-20 | 40.28 | 40.8 | 39.63 | 40.09 | +0.6% | 368,696 | 1,481,627,756 |
| 2025-01-17 | 39.79 | 40.24 | 39.17 | 39.85 | -0.45% | 346,935 | 1,379,027,679 |
| 2025-01-16 | 39 | 40.8 | 38.79 | 40.03 | +4.11% | 549,012 | 2,191,553,189 |
| 2025-01-15 | 39.69 | 39.86 | 38.3 | 38.45 | -3.17% | 349,295 | 1,358,664,721 |
| 2025-01-14 | 38.4 | 39.93 | 37.37 | 39.71 | +4.58% | 376,120 | 1,464,928,702 |
| 2025-01-13 | 38.3 | 38.94 | 37.52 | 37.97 | -2.42% | 288,254 | 1,099,620,060 |
| 2025-01-10 | 40.33 | 40.66 | 38.9 | 38.91 | -4.12% | 360,783 | 1,431,647,031 |
| 2025-01-09 | 40.58 | 41.5 | 40.33 | 40.58 | -0.44% | 366,743 | 1,499,468,496 |
| 2025-01-08 | 39.65 | 41.41 | 39.03 | 40.76 | +1.65% | 491,764 | 1,979,970,876 |
| 2025-01-07 | 39.23 | 40.4 | 38.81 | 40.1 | +2.74% | 374,950 | 1,486,860,094 |
| 2025-01-06 | 39.6 | 40.86 | 38.6 | 39.03 | -1.26% | 325,773 | 1,284,756,585 |
| 2025-01-03 | 41.36 | 41.5 | 39.39 | 39.53 | -3.42% | 364,434 | 1,473,836,187 |
| 2025-01-02 | 43.12 | 43.29 | 40.64 | 40.93 | -5.47% | 502,729 | 2,099,748,973 |
| 2024-12-31 | 44.28 | 45.16 | 42.97 | 43.3 | -3.13% | 568,084 | 2,491,178,973 |
| 2024-12-30 | 43.2 | 46.33 | 43.2 | 44.7 | +4% | 824,731 | 3,712,606,627 |
| 2024-12-27 | 43.2 | 45.48 | 42.8 | 42.98 | -0.39% | 984,357 | 4,345,120,211 |
| 2024-12-26 | 39.64 | 43.66 | 39.4 | 43.15 | +7.79% | 775,097 | 3,253,298,706 |
| 2024-12-25 | 40.2 | 40.73 | 39.69 | 40.03 | +0.15% | 316,232 | 1,268,463,758 |
| 2024-12-24 | 39.9 | 40.6 | 39.29 | 39.97 | -0.08% | 322,186 | 1,281,677,765 |
| 2024-12-23 | 41.26 | 41.56 | 39.95 | 40 | -1.89% | 461,388 | 1,880,554,343 |
| 2024-12-20 | 40.2 | 41.43 | 39.8 | 40.77 | +0.42% | 618,034 | 2,520,089,752 |
| 2024-12-19 | 37.31 | 41.45 | 37.31 | 40.6 | +6.98% | 862,246 | 3,438,609,663 |
| 2024-12-18 | 38.07 | 38.37 | 37.25 | 37.95 | +0.37% | 273,065 | 1,031,832,914 |
| 2024-12-17 | 37.76 | 39.06 | 37.6 | 37.81 | -0.37% | 312,008 | 1,194,278,311 |
| 2024-12-16 | 38 | 38.79 | 37.7 | 37.95 | +0.74% | 338,799 | 1,296,629,371 |
| 2024-12-13 | 38.1 | 38.39 | 37.58 | 37.67 | -2.08% | 276,569 | 1,046,853,895 |
| 2024-12-12 | 38.8 | 39.15 | 37.91 | 38.47 | -0.85% | 338,025 | 1,300,156,071 |
| 2024-12-11 | 37.65 | 38.85 | 37.53 | 38.8 | +3.6% | 444,091 | 1,706,907,543 |
| 2024-12-10 | 38.6 | 38.86 | 37.4 | 37.45 | +0.08% | 357,149 | 1,357,443,228 |
| 2024-12-09 | 38.18 | 38.3 | 37.33 | 37.42 | +0.05% | 316,774 | 1,194,450,823 |
| 2024-12-06 | 36.91 | 37.77 | 36.74 | 37.4 | +1.19% | 336,019 | 1,253,282,817 |
| 2024-12-05 | 35.56 | 37.52 | 35.45 | 36.96 | +3.88% | 462,259 | 1,696,307,635 |
| 2024-12-04 | 36.2 | 36.47 | 35.39 | 35.58 | -1.58% | 228,040 | 816,621,675 |
| 2024-12-03 | 36.44 | 36.51 | 35.81 | 36.15 | -0.88% | 273,875 | 988,347,250 |
| 2024-12-02 | 35.8 | 36.58 | 35.68 | 36.47 | +2.13% | 356,214 | 1,291,640,388 |
| 2024-11-29 | 35.2 | 36.18 | 34.93 | 35.71 | +1.36% | 313,225 | 1,115,537,222 |
| 2024-11-28 | 35.7 | 35.99 | 35.2 | 35.23 | -1.56% | 253,303 | 899,006,483 |
| 2024-11-27 | 35.17 | 35.8 | 34.61 | 35.79 | +1.97% | 276,697 | 975,341,801 |
| 2024-11-26 | 35.34 | 36.06 | 35.07 | 35.1 | -0.65% | 221,623 | 787,579,410 |
| 2024-11-25 | 35.65 | 35.88 | 34.67 | 35.33 | -0.76% | 288,196 | 1,012,994,161 |
| 2024-11-22 | 37.25 | 37.51 | 35.59 | 35.6 | -4.53% | 306,440 | 1,120,899,660 |
| 2024-11-21 | 37.42 | 37.71 | 36.85 | 37.29 | -0.64% | 282,333 | 1,054,197,571 |
| 2024-11-20 | 37.52 | 37.86 | 37.15 | 37.53 | +0.03% | 365,713 | 1,371,870,480 |
| 2024-11-19 | 36.7 | 37.6 | 36.2 | 37.52 | +3.02% | 312,327 | 1,153,832,830 |
| 2024-11-18 | 37.56 | 37.77 | 36.06 | 36.42 | -3.01% | 371,291 | 1,365,960,326 |
| 2024-11-15 | 38.95 | 39.5 | 37.5 | 37.55 | -3.99% | 438,666 | 1,685,376,803 |
| 2024-11-14 | 40.84 | 41.06 | 38.81 | 39.11 | -4.1% | 459,080 | 1,829,037,742 |
| 2024-11-13 | 40.6 | 41.34 | 39.8 | 40.78 | -0.44% | 498,203 | 2,022,018,145 |
| 2024-11-12 | 43.07 | 43.2 | 40.65 | 40.96 | -6.44% | 893,917 | 3,752,991,224 |
| 2024-11-11 | 40.39 | 43.78 | 40.05 | 43.78 | +10% | 984,207 | 4,182,434,641 |
| 2024-11-08 | 39.45 | 40.75 | 39.45 | 39.8 | +1.56% | 646,229 | 2,599,560,267 |
| 2024-11-07 | 38.82 | 39.6 | 38.61 | 39.19 | -0.03% | 406,344 | 1,584,338,293 |
| 2024-11-06 | 39.58 | 40.44 | 38.8 | 39.2 | -0.38% | 541,187 | 2,145,709,541 |
| 2024-11-05 | 38.43 | 39.99 | 38.11 | 39.35 | +2.13% | 566,276 | 2,221,752,872 |
| 2024-11-04 | 37.4 | 39.13 | 37.4 | 38.53 | +2.75% | 352,676 | 1,355,106,542 |
| 2024-11-01 | 39 | 39.29 | 37.44 | 37.5 | -4.77% | 670,100 | 2,551,704,893 |
| 2024-10-31 | 39.73 | 40.12 | 38.6 | 39.38 | -1.1% | 703,387 | 2,770,385,699 |
| 2024-10-30 | 37.9 | 40.5 | 37.77 | 39.82 | +4.62% | 934,878 | 3,698,048,978 |
| 2024-10-29 | 37.03 | 39.8 | 36.3 | 38.06 | +1.98% | 834,449 | 3,159,285,648 |
| 2024-10-28 | 37.7 | 38.94 | 36.93 | 37.32 | +1.22% | 784,824 | 2,966,551,960 |
| 2024-10-25 | 36.1 | 37.3 | 35.38 | 36.87 | +3.36% | 721,002 | 2,645,326,700 |
| 2024-10-24 | 34.92 | 36.32 | 34.6 | 35.67 | +1.16% | 411,612 | 1,461,360,323 |
| 2024-10-23 | 34.51 | 35.98 | 34.36 | 35.26 | +1.03% | 434,662 | 1,534,670,699 |
| 2024-10-22 | 35.5 | 35.6 | 34.63 | 34.9 | +0.06% | 379,021 | 1,326,003,223 |
| 2024-10-21 | 34.41 | 35.83 | 34.18 | 34.88 | +1.81% | 569,328 | 1,991,046,640 |
| 2024-10-18 | 31.76 | 35.04 | 31.76 | 34.26 | +7.53% | 612,286 | 2,058,025,702 |
| 2024-10-17 | 32.2 | 32.63 | 31.82 | 31.86 | -0.34% | 271,845 | 877,361,745 |
| 2024-10-16 | 32.25 | 32.76 | 31.68 | 31.97 | -2.65% | 249,225 | 801,905,272 |
| 2024-10-15 | 33.69 | 34.23 | 32.82 | 32.84 | -2.52% | 274,906 | 922,104,806 |
| 2024-10-14 | 33.02 | 33.78 | 32.36 | 33.69 | +2.03% | 274,850 | 912,611,598 |
| 2024-10-11 | 34.88 | 35.12 | 32.67 | 33.02 | -5.74% | 300,463 | 1,010,921,514 |
| 2024-10-10 | 35.85 | 36.5 | 34.69 | 35.03 | -1.68% | 389,320 | 1,386,470,276 |
| 2024-10-09 | 37 | 38.06 | 35.34 | 35.63 | -6.65% | 591,533 | 2,179,924,360 |
| 2024-10-08 | 38.41 | 38.41 | 35.3 | 38.17 | +9.31% | 721,886 | 2,713,525,614 |
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：