股票概览
42.61
+0.52%
+0.22
42.5
开盘价
43
最高价
42.38
最低价
68,711
成交量
数据更新至: 2025-03-25
技术指标
42.16
MA5 (5日均线)
41.96
MA10 (10日均线)
41.75
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 | 42.5 | 43 | 42.38 | 42.61 | +0.52% | 68,711 | 293,238,826 |
| 2025-03-24 | 41.69 | 42.75 | 41.6 | 42.39 | +1.17% | 125,896 | 532,482,583 |
| 2025-03-21 | 42.5 | 42.85 | 41.55 | 41.9 | -0.07% | 140,634 | 591,076,809 |
| 2025-03-20 | 41.98 | 42.26 | 41.81 | 41.93 | -0.1% | 96,740 | 406,485,166 |
| 2025-03-19 | 42.49 | 42.77 | 41.94 | 41.97 | -1.18% | 121,809 | 513,712,174 |
| 2025-03-18 | 42.35 | 42.96 | 42.01 | 42.47 | +0.64% | 125,270 | 533,952,427 |
| 2025-03-17 | 42.1 | 42.73 | 42.1 | 42.2 | +0.72% | 122,130 | 517,376,950 |
| 2025-03-14 | 41.07 | 41.94 | 41.07 | 41.9 | +2.1% | 140,110 | 584,680,271 |
| 2025-03-13 | 41.26 | 41.46 | 40.7 | 41.04 | -0.39% | 128,599 | 526,991,478 |
| 2025-03-12 | 41.38 | 41.5 | 41.11 | 41.2 | -0.43% | 83,495 | 344,954,106 |
| 2025-03-11 | 41.1 | 41.47 | 40.92 | 41.38 | +0.36% | 74,755 | 308,045,098 |
| 2025-03-10 | 41.75 | 41.86 | 41.16 | 41.23 | -0.96% | 97,941 | 404,637,395 |
| 2025-03-07 | 41.6 | 41.97 | 41.42 | 41.63 | -0.05% | 123,260 | 513,853,267 |
| 2025-03-06 | 41.74 | 41.8 | 41.37 | 41.65 | -0.22% | 97,717 | 406,160,625 |
| 2025-03-05 | 42.2 | 42.2 | 41.59 | 41.74 | -1.18% | 55,187 | 230,320,593 |
| 2025-03-04 | 42.06 | 42.5 | 41.7 | 42.24 | +0.43% | 88,993 | 374,951,534 |
| 2025-03-03 | 41.21 | 42.13 | 41.01 | 42.06 | +2.64% | 157,607 | 659,928,459 |
| 2025-02-28 | 41.07 | 41.75 | 40.96 | 40.98 | -0.22% | 122,272 | 505,109,704 |
| 2025-02-27 | 41.56 | 41.77 | 40.87 | 41.07 | -1.04% | 134,180 | 553,270,376 |
| 2025-02-26 | 41.24 | 41.55 | 41.11 | 41.5 | +0.48% | 60,714 | 251,288,027 |
| 2025-02-25 | 41.84 | 42.05 | 41.3 | 41.3 | -1.48% | 79,847 | 332,254,106 |
| 2025-02-24 | 41.65 | 42.28 | 41.53 | 41.92 | +0.75% | 95,965 | 401,807,446 |
| 2025-02-21 | 42.36 | 42.43 | 41.42 | 41.61 | -1.93% | 172,968 | 721,665,392 |
| 2025-02-20 | 42.69 | 43.02 | 42.32 | 42.43 | -0.7% | 83,152 | 353,549,827 |
| 2025-02-19 | 43.2 | 43.29 | 42.31 | 42.73 | -1.09% | 84,738 | 361,290,359 |
| 2025-02-18 | 43.73 | 43.89 | 43.02 | 43.2 | -1.35% | 63,246 | 275,327,828 |
| 2025-02-17 | 44.79 | 44.87 | 43.51 | 43.79 | -1.66% | 106,595 | 468,220,473 |
| 2025-02-14 | 44.45 | 44.79 | 44.3 | 44.53 | +0.07% | 60,768 | 270,814,766 |
| 2025-02-13 | 44.46 | 44.82 | 44.05 | 44.5 | +0.09% | 57,486 | 255,966,081 |
| 2025-02-12 | 44.8 | 44.88 | 44.2 | 44.46 | -0.96% | 60,002 | 266,595,834 |
| 2025-02-11 | 43.88 | 45.07 | 43.21 | 44.89 | +2.44% | 138,565 | 616,887,506 |
| 2025-02-10 | 44.74 | 44.8 | 43.68 | 43.82 | -2.14% | 111,549 | 490,330,839 |
| 2025-02-07 | 44.01 | 44.94 | 43.82 | 44.78 | +1.77% | 73,208 | 326,600,251 |
| 2025-02-06 | 44.35 | 44.78 | 43.93 | 44 | -0.68% | 60,189 | 265,859,678 |
| 2025-02-05 | 44.66 | 44.66 | 44.07 | 44.3 | +0.16% | 45,261 | 200,657,119 |
| 2025-01-27 | 44.18 | 44.97 | 44.15 | 44.23 | +0.11% | 60,397 | 269,085,353 |
| 2025-01-24 | 43.76 | 44.43 | 43.65 | 44.18 | +0.61% | 58,464 | 258,305,279 |
| 2025-01-23 | 44.2 | 44.27 | 43.72 | 43.91 | +0.16% | 51,987 | 228,514,012 |
| 2025-01-22 | 44 | 44.13 | 43.56 | 43.84 | -0.75% | 32,951 | 144,350,471 |
| 2025-01-21 | 43.9 | 44.24 | 43.51 | 44.17 | +0.8% | 55,237 | 242,956,471 |
| 2025-01-20 | 44.93 | 45.19 | 43.63 | 43.82 | -2.25% | 82,220 | 362,027,819 |
| 2025-01-17 | 43.79 | 45.16 | 43.78 | 44.83 | +1.93% | 65,298 | 291,631,012 |
| 2025-01-16 | 43.6 | 44.35 | 43.55 | 43.98 | +1.17% | 61,902 | 272,526,683 |
| 2025-01-15 | 43.29 | 43.9 | 43.1 | 43.47 | +0.16% | 48,110 | 209,482,722 |
| 2025-01-14 | 42.65 | 43.46 | 42.26 | 43.4 | +1.97% | 70,908 | 304,707,017 |
| 2025-01-13 | 42.48 | 43 | 42.3 | 42.56 | -0.14% | 37,954 | 161,608,628 |
| 2025-01-10 | 43.78 | 43.88 | 42.61 | 42.62 | -2.47% | 56,017 | 241,336,104 |
| 2025-01-09 | 43.5 | 44.4 | 43.18 | 43.7 | +0.39% | 56,938 | 249,430,784 |
| 2025-01-08 | 42.86 | 43.85 | 42.81 | 43.53 | +0.86% | 75,814 | 328,858,487 |
| 2025-01-07 | 43.74 | 43.83 | 42.15 | 43.16 | -1.3% | 133,610 | 571,567,624 |
| 2025-01-06 | 43.4 | 44.25 | 43.11 | 43.73 | +1.65% | 107,399 | 469,919,273 |
| 2025-01-03 | 43.15 | 43.93 | 42.81 | 43.02 | -0.19% | 98,410 | 427,162,595 |
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：