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 |
| 2024-12-31 | 21.79 | 21.96 | 20.37 | 20.45 | -5.98% | 325,987 | 682,408,542 |
| 2024-12-30 | 22.78 | 22.95 | 21.67 | 21.75 | -5.06% | 334,884 | 741,928,304 |
| 2024-12-27 | 23.95 | 23.95 | 22.81 | 22.91 | -3.82% | 355,933 | 828,318,743 |
| 2024-12-26 | 22.46 | 23.84 | 22.26 | 23.82 | +5.4% | 424,930 | 990,877,159 |
| 2024-12-25 | 22.58 | 23.38 | 21.9 | 22.6 | -0.13% | 364,213 | 829,924,056 |
| 2024-12-24 | 23.13 | 23.4 | 22.15 | 22.63 | +0.4% | 313,951 | 713,681,462 |
| 2024-12-23 | 23.8 | 24.14 | 22.47 | 22.54 | -7.24% | 368,245 | 847,726,433 |
| 2024-12-20 | 23.01 | 24.78 | 22.92 | 24.3 | +3.14% | 555,363 | 1,316,065,504 |
| 2024-12-19 | 22.6 | 24.5 | 22.4 | 23.56 | +3.2% | 590,100 | 1,378,746,866 |
| 2024-12-18 | 21.6 | 23.28 | 21.2 | 22.83 | +7.28% | 513,514 | 1,147,113,752 |
| 2024-12-17 | 22.38 | 22.38 | 20.96 | 21.28 | -5.04% | 376,656 | 808,624,143 |
| 2024-12-16 | 23.02 | 23.48 | 22.16 | 22.41 | -5.24% | 519,677 | 1,176,563,827 |
| 2024-12-13 | 24.2 | 25.55 | 23.43 | 23.65 | -3.15% | 741,901 | 1,822,893,652 |
| 2024-12-12 | 23.96 | 26.26 | 23.96 | 24.42 | +0.91% | 812,961 | 2,023,367,010 |
| 2024-12-11 | 24 | 24.64 | 23.34 | 24.2 | -3.59% | 858,102 | 2,063,245,611 |
| 2024-12-10 | 21.51 | 25.1 | 21.28 | 25.1 | +19.98% | 1,034,279 | 2,440,155,357 |
| 2024-12-09 | 19.9 | 21.35 | 19.83 | 20.92 | +4.08% | 534,210 | 1,107,694,033 |
| 2024-12-06 | 20.8 | 20.99 | 19.66 | 20.1 | -3.04% | 447,822 | 898,885,936 |
| 2024-12-05 | 20.33 | 21.36 | 19.7 | 20.73 | +3.91% | 652,690 | 1,347,311,492 |
| 2024-12-04 | 19.38 | 20.76 | 19.32 | 19.95 | +1.32% | 501,526 | 1,007,405,500 |
| 2024-12-03 | 19.62 | 20.15 | 19.35 | 19.69 | -0.15% | 352,581 | 695,928,041 |
| 2024-12-02 | 19 | 20.2 | 18.51 | 19.72 | +3.52% | 516,338 | 1,011,222,868 |
| 2024-11-29 | 17.1 | 19.22 | 17.1 | 19.05 | +11.4% | 437,341 | 805,398,104 |
| 2024-11-28 | 17.32 | 17.55 | 16.99 | 17.1 | -1.33% | 105,365 | 182,169,037 |
| 2024-11-27 | 16.88 | 17.38 | 16.5 | 17.33 | +1.35% | 130,808 | 220,921,928 |
| 2024-11-26 | 17.37 | 17.7 | 17.05 | 17.1 | -2.06% | 134,853 | 233,312,224 |
| 2024-11-25 | 17.24 | 17.5 | 16.83 | 17.46 | +1.33% | 122,351 | 209,613,869 |
| 2024-11-22 | 18.03 | 18.27 | 17.17 | 17.23 | -4.6% | 161,784 | 287,772,798 |
| 2024-11-21 | 18.28 | 18.45 | 17.74 | 18.06 | -2.06% | 147,481 | 266,950,009 |
| 2024-11-20 | 17.9 | 18.58 | 17.8 | 18.44 | +2.62% | 191,569 | 352,116,891 |
| 2024-11-19 | 17.06 | 18 | 17.06 | 17.97 | +5.83% | 178,024 | 311,566,044 |
| 2024-11-18 | 18.03 | 18.08 | 16.8 | 16.98 | -4.98% | 195,932 | 336,627,445 |
| 2024-11-15 | 18.7 | 19.05 | 17.87 | 17.87 | -4.44% | 208,324 | 385,782,927 |
| 2024-11-14 | 19.4 | 19.97 | 18.62 | 18.7 | -3.81% | 211,935 | 408,434,984 |
| 2024-11-13 | 19.36 | 19.48 | 18.63 | 19.44 | -0.66% | 207,956 | 398,072,679 |
| 2024-11-12 | 20.02 | 20.43 | 19.26 | 19.57 | -2.25% | 320,039 | 635,040,459 |
| 2024-11-11 | 19.06 | 20.16 | 19.03 | 20.02 | +3.57% | 352,105 | 699,005,330 |
| 2024-11-08 | 19.16 | 20.02 | 19.15 | 19.33 | +1.15% | 377,210 | 738,016,699 |
| 2024-11-07 | 19.56 | 19.79 | 18.6 | 19.11 | -3.48% | 419,468 | 799,928,416 |
| 2024-11-06 | 19.48 | 20.8 | 19.2 | 19.8 | -0.5% | 600,666 | 1,198,445,712 |
| 2024-11-05 | 19.1 | 20.59 | 18.88 | 19.9 | +1.43% | 659,807 | 1,302,668,037 |
| 2024-11-04 | 19.23 | 20.44 | 18.5 | 19.62 | +11.6% | 628,072 | 1,225,107,738 |
| 2024-11-01 | 17.6 | 18.08 | 17.17 | 17.58 | -0.11% | 309,315 | 545,756,881 |
| 2024-10-31 | 17.84 | 17.87 | 17.28 | 17.6 | -1.51% | 255,748 | 448,707,049 |
| 2024-10-30 | 17.27 | 17.9 | 17.1 | 17.87 | +5.37% | 372,711 | 657,122,938 |
| 2024-10-29 | 16.97 | 17.29 | 16.71 | 16.96 | 0% | 243,312 | 414,540,284 |
| 2024-10-28 | 16.8 | 16.96 | 16.57 | 16.96 | +1.01% | 133,783 | 224,580,948 |
| 2024-10-25 | 16.69 | 16.92 | 16.46 | 16.79 | +1.27% | 140,393 | 234,301,141 |
| 2024-10-24 | 16.59 | 16.77 | 16.38 | 16.58 | -1.72% | 127,934 | 211,697,743 |
| 2024-10-23 | 17 | 17.27 | 16.78 | 16.87 | -1.8% | 168,798 | 287,633,916 |
| 2024-10-22 | 17.25 | 17.6 | 16.87 | 17.18 | -0.75% | 211,192 | 362,925,648 |
| 2024-10-21 | 17.1 | 17.71 | 17 | 17.31 | +1.82% | 248,275 | 430,075,439 |
| 2024-10-18 | 16.08 | 17.57 | 16.02 | 17 | +4.94% | 267,578 | 449,360,587 |
| 2024-10-17 | 16.6 | 16.73 | 16.19 | 16.2 | -2.23% | 204,139 | 336,321,368 |
| 2024-10-16 | 15.74 | 16.8 | 15.59 | 16.57 | +3.24% | 207,179 | 341,497,558 |
| 2024-10-15 | 16.47 | 16.88 | 16.03 | 16.05 | -1.17% | 216,944 | 358,686,767 |
| 2024-10-14 | 15.77 | 16.28 | 15.22 | 16.24 | +2.78% | 205,518 | 325,386,895 |
| 2024-10-11 | 16.8 | 16.97 | 15.68 | 15.8 | -7.98% | 248,795 | 402,292,589 |
| 2024-10-10 | 18.96 | 18.97 | 16.83 | 17.17 | -9.49% | 394,249 | 694,602,944 |
| 2024-10-09 | 18.76 | 20.4 | 17.77 | 18.97 | +2.99% | 776,910 | 1,500,724,749 |
| 2024-10-08 | 19.18 | 19.2 | 16.51 | 18.42 | +13.42% | 438,892 | 788,621,673 |
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：