股票概览
42.64
-0.05%
-0.02
42.22
开盘价
43.78
最高价
41.36
最低价
232,246
成交量
数据更新至: 2025-03-25
技术指标
44.46
MA5 (5日均线)
45.21
MA10 (10日均线)
45.57
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 | 42.22 | 43.78 | 41.36 | 42.64 | -0.05% | 232,246 | 989,560,342 |
| 2025-03-24 | 43.18 | 43.27 | 40.59 | 42.66 | -0.91% | 343,057 | 1,435,853,524 |
| 2025-03-21 | 45.65 | 46.52 | 42.66 | 43.05 | -7.32% | 416,065 | 1,815,630,669 |
| 2025-03-20 | 47.3 | 47.8 | 45.47 | 46.45 | -2.17% | 337,723 | 1,579,180,081 |
| 2025-03-19 | 49 | 49.7 | 46.99 | 47.48 | -4.1% | 478,396 | 2,308,574,539 |
| 2025-03-18 | 49.21 | 49.55 | 46.88 | 49.51 | +3.17% | 587,976 | 2,833,198,500 |
| 2025-03-17 | 43.86 | 49.74 | 42.83 | 47.99 | +9.74% | 711,532 | 3,316,515,114 |
| 2025-03-14 | 42.68 | 44.37 | 42.3 | 43.73 | +2.94% | 386,044 | 1,670,273,776 |
| 2025-03-13 | 45.41 | 45.44 | 41.79 | 42.48 | -7.85% | 472,846 | 2,034,116,392 |
| 2025-03-12 | 46.89 | 47.69 | 45.71 | 46.1 | -1.75% | 388,743 | 1,811,523,755 |
| 2025-03-11 | 47.09 | 47.61 | 44.98 | 46.92 | -3.89% | 543,086 | 2,515,713,582 |
| 2025-03-10 | 48.5 | 51.48 | 46.78 | 48.82 | +1.6% | 594,535 | 2,920,470,281 |
| 2025-03-07 | 45.07 | 49 | 44.51 | 48.05 | +5.7% | 702,462 | 3,308,702,953 |
| 2025-03-06 | 45.6 | 46.79 | 44.82 | 45.46 | +0.04% | 589,838 | 2,694,625,446 |
| 2025-03-05 | 44.26 | 46.3 | 43.86 | 45.44 | +3.6% | 562,182 | 2,527,618,172 |
| 2025-03-04 | 41.36 | 45.02 | 41.21 | 43.86 | +6.61% | 584,946 | 2,540,082,933 |
| 2025-03-03 | 43.92 | 44.5 | 40.68 | 41.14 | -4.77% | 555,012 | 2,325,379,296 |
| 2025-02-28 | 48.06 | 48.99 | 42.71 | 43.2 | -15.13% | 813,897 | 3,647,272,385 |
| 2025-02-27 | 45.9 | 52.49 | 44.8 | 50.9 | +11.99% | 931,361 | 4,452,867,102 |
| 2025-02-26 | 44.88 | 49.28 | 44.12 | 45.45 | +1.22% | 908,222 | 4,260,184,137 |
| 2025-02-25 | 42.49 | 46.95 | 42.49 | 44.9 | +4.2% | 738,943 | 3,349,330,235 |
| 2025-02-24 | 42.87 | 45.05 | 42.43 | 43.09 | -3.36% | 643,923 | 2,796,219,088 |
| 2025-02-21 | 43 | 48 | 42.42 | 44.59 | +0.2% | 1,006,593 | 4,511,736,026 |
| 2025-02-20 | 41.59 | 45.37 | 40.8 | 44.5 | +17.69% | 1,115,502 | 4,833,390,899 |
| 2025-02-19 | 32 | 37.81 | 32 | 37.81 | +19.99% | 451,457 | 1,635,137,569 |
| 2025-02-18 | 32.99 | 33.03 | 31.36 | 31.51 | -4.52% | 535,514 | 1,708,042,177 |
| 2025-02-17 | 28.5 | 33.33 | 27.88 | 33 | +15.22% | 762,913 | 2,397,296,017 |
| 2025-02-14 | 28.4 | 29.39 | 27.7 | 28.64 | -4.28% | 490,605 | 1,397,161,678 |
| 2025-02-13 | 28.97 | 31.2 | 28.8 | 29.92 | +2.82% | 718,414 | 2,172,713,079 |
| 2025-02-12 | 28 | 29.3 | 27.6 | 29.1 | +2.32% | 404,145 | 1,157,970,472 |
| 2025-02-11 | 28.79 | 29.48 | 27.96 | 28.44 | -1.35% | 457,132 | 1,307,968,721 |
| 2025-02-10 | 28.96 | 29.17 | 28.2 | 28.83 | -1.2% | 391,545 | 1,122,598,696 |
| 2025-02-07 | 29.64 | 30 | 28.61 | 29.18 | -1.15% | 588,041 | 1,724,558,405 |
| 2025-02-06 | 27.56 | 30.33 | 27.56 | 29.52 | +5.92% | 621,104 | 1,817,408,421 |
| 2025-02-05 | 27.02 | 28.38 | 27.02 | 27.87 | +4.15% | 441,976 | 1,228,024,729 |
| 2025-01-27 | 28.74 | 28.99 | 26.72 | 26.76 | -8.36% | 457,705 | 1,256,456,809 |
| 2025-01-24 | 27.6 | 29.48 | 27.6 | 29.2 | +5% | 656,561 | 1,889,740,366 |
| 2025-01-23 | 27.54 | 28.36 | 27.03 | 27.81 | +3.15% | 633,982 | 1,767,488,136 |
| 2025-01-22 | 27.7 | 27.85 | 26.81 | 26.96 | -6.19% | 559,642 | 1,524,900,861 |
| 2025-01-21 | 27.53 | 29.88 | 27 | 28.74 | +5.74% | 869,288 | 2,446,506,007 |
| 2025-01-20 | 27.19 | 27.85 | 26.68 | 27.18 | +0.11% | 495,019 | 1,344,473,238 |
| 2025-01-17 | 27.83 | 28.69 | 26.82 | 27.15 | -2.09% | 614,824 | 1,701,791,480 |
| 2025-01-16 | 28.84 | 29.29 | 27.03 | 27.73 | -2.36% | 803,589 | 2,246,579,282 |
| 2025-01-15 | 28 | 29.29 | 26.72 | 28.4 | +6.69% | 1,111,620 | 3,116,759,517 |
| 2025-01-14 | 22.55 | 26.62 | 22.16 | 26.62 | +20.02% | 791,295 | 1,984,932,654 |
| 2025-01-13 | 21.95 | 23.1 | 21.95 | 22.18 | +0.05% | 427,180 | 963,182,589 |
| 2025-01-10 | 21.85 | 23.32 | 21.85 | 22.17 | +1.42% | 508,397 | 1,152,713,555 |
| 2025-01-09 | 21.87 | 22.17 | 21.33 | 21.86 | +0.37% | 372,321 | 810,619,151 |
| 2025-01-08 | 20.95 | 22.47 | 20.76 | 21.78 | +4.01% | 509,844 | 1,099,403,315 |
| 2025-01-07 | 18.65 | 21.78 | 18.48 | 20.94 | +12.52% | 439,080 | 894,264,506 |
| 2025-01-06 | 18.97 | 19.08 | 18.11 | 18.61 | -1.43% | 178,325 | 330,499,921 |
| 2025-01-03 | 20.49 | 20.7 | 18.8 | 18.88 | -7.5% | 279,826 | 544,768,755 |
| 2025-01-02 | 20.4 | 21.03 | 19.9 | 20.41 | -0.2% | 271,282 | 556,369,847 |
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：