股票概览
41.82
+0.38%
+0.16
41.55
开盘价
42.44
最高价
41.3
最低价
19,150
成交量
数据更新至: 2025-03-25
技术指标
42.05
MA5 (5日均线)
41.76
MA10 (10日均线)
41.25
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 | 41.55 | 42.44 | 41.3 | 41.82 | +0.38% | 19,150 | 80,171,092 |
| 2025-03-24 | 41.2 | 41.98 | 40.81 | 41.66 | +1.04% | 25,294 | 104,749,156 |
| 2025-03-21 | 42.59 | 42.63 | 41.18 | 41.23 | -4.8% | 43,201 | 180,232,528 |
| 2025-03-20 | 42.26 | 43.53 | 41.94 | 43.31 | +2.53% | 59,231 | 254,943,774 |
| 2025-03-19 | 41.81 | 42.88 | 41.59 | 42.24 | +0.45% | 42,243 | 178,409,843 |
| 2025-03-18 | 41.82 | 42.18 | 41.37 | 42.05 | +0.55% | 26,977 | 112,651,619 |
| 2025-03-17 | 41.88 | 41.94 | 41.38 | 41.82 | +0.58% | 25,831 | 107,557,671 |
| 2025-03-14 | 40.58 | 41.91 | 40.58 | 41.58 | +1.61% | 34,713 | 144,033,908 |
| 2025-03-13 | 41.49 | 41.98 | 40.46 | 40.92 | -0.2% | 29,932 | 123,353,742 |
| 2025-03-12 | 40.74 | 41.32 | 40.53 | 41 | +0.89% | 27,181 | 111,313,684 |
| 2025-03-11 | 40.2 | 40.73 | 39.99 | 40.64 | +0.32% | 18,898 | 76,265,167 |
| 2025-03-10 | 40.25 | 40.6 | 40.25 | 40.51 | +0.77% | 16,245 | 65,662,126 |
| 2025-03-07 | 40.66 | 40.68 | 40.04 | 40.2 | -1.49% | 24,349 | 98,331,054 |
| 2025-03-06 | 40.5 | 41.38 | 40.31 | 40.81 | +0.52% | 32,581 | 132,856,815 |
| 2025-03-05 | 41.02 | 41.45 | 40.3 | 40.6 | -2.19% | 35,634 | 145,001,392 |
| 2025-03-04 | 41.72 | 43.35 | 41.35 | 41.51 | -1.57% | 49,181 | 206,597,033 |
| 2025-03-03 | 40.62 | 42.5 | 40.27 | 42.17 | +4.17% | 60,382 | 249,388,506 |
| 2025-02-28 | 40.12 | 41.65 | 39.82 | 40.48 | +0.17% | 52,327 | 213,192,541 |
| 2025-02-27 | 39.98 | 40.74 | 39.62 | 40.41 | +1.18% | 40,586 | 163,687,081 |
| 2025-02-26 | 39.86 | 40.2 | 39.74 | 39.94 | +0.18% | 25,967 | 103,717,760 |
| 2025-02-25 | 39.39 | 40.2 | 39.3 | 39.87 | +0.28% | 35,461 | 140,543,776 |
| 2025-02-24 | 39.79 | 40.08 | 39.61 | 39.76 | -0.6% | 21,265 | 84,658,657 |
| 2025-02-21 | 39.91 | 40.04 | 39.44 | 40 | -0.57% | 33,571 | 133,444,007 |
| 2025-02-20 | 41.01 | 41.37 | 40.22 | 40.23 | +0.6% | 43,465 | 176,693,000 |
| 2025-02-19 | 39.6 | 40.05 | 39.37 | 39.99 | -0.1% | 29,177 | 116,118,921 |
| 2025-02-18 | 39.91 | 40.68 | 39.71 | 40.03 | +0.28% | 42,215 | 169,725,830 |
| 2025-02-17 | 39.88 | 40.25 | 39.57 | 39.92 | -0.13% | 27,724 | 110,474,558 |
| 2025-02-14 | 39.85 | 40.39 | 39.68 | 39.97 | +0.33% | 28,249 | 112,696,764 |
| 2025-02-13 | 40.29 | 40.6 | 39.71 | 39.84 | -2.11% | 42,791 | 171,056,363 |
| 2025-02-12 | 40.88 | 41.45 | 40.57 | 40.7 | +0.05% | 42,938 | 175,472,047 |
| 2025-02-11 | 41.52 | 41.99 | 40.58 | 40.68 | -4.66% | 79,486 | 326,666,294 |
| 2025-02-10 | 43.86 | 45.33 | 42.57 | 42.67 | -8.94% | 110,442 | 479,960,609 |
| 2025-02-07 | 40.51 | 55.69 | 40.03 | 46.86 | +14.54% | 138,798 | 642,196,355 |
| 2025-02-06 | 39.51 | 42.95 | 39.5 | 40.91 | -1.42% | 81,292 | 332,327,152 |
| 2025-02-05 | 48 | 48 | 41.25 | 41.5 | -16.16% | 108,997 | 472,295,514 |
| 2025-01-27 | 65 | 69 | 48.68 | 49.5 | +159.43% | 147,706 | 859,765,178 |
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：