股票概览
42.9
+0.96%
+0.41
42.54
开盘价
43.1
最高价
42.1
最低价
71,065
成交量
数据更新至: 2025-03-25
技术指标
42.99
MA5 (5日均线)
44.20
MA10 (10日均线)
44.85
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 | 42.54 | 43.1 | 42.1 | 42.9 | +0.96% | 71,065 | 303,393,063 |
| 2025-03-24 | 42.48 | 42.8 | 41.3 | 42.49 | +0.81% | 121,282 | 510,165,721 |
| 2025-03-21 | 43.19 | 43.55 | 42.14 | 42.15 | -2.66% | 127,215 | 543,610,314 |
| 2025-03-20 | 44.1 | 44.17 | 43.23 | 43.3 | -1.88% | 133,322 | 582,029,309 |
| 2025-03-19 | 44.77 | 44.77 | 44 | 44.13 | -2.26% | 157,491 | 697,271,669 |
| 2025-03-18 | 45.27 | 46.36 | 45.07 | 45.15 | +0.04% | 163,854 | 748,604,802 |
| 2025-03-17 | 45.86 | 45.86 | 44.69 | 45.13 | -0.46% | 135,742 | 613,849,145 |
| 2025-03-14 | 44.97 | 45.77 | 43.7 | 45.34 | +0.53% | 214,342 | 960,252,067 |
| 2025-03-13 | 46 | 46.99 | 44.75 | 45.1 | -2.68% | 222,975 | 1,018,033,267 |
| 2025-03-12 | 46.23 | 47.46 | 45.79 | 46.34 | +0.22% | 270,114 | 1,256,287,813 |
| 2025-03-11 | 45.79 | 48 | 45.5 | 46.24 | +3.24% | 321,148 | 1,494,588,948 |
| 2025-03-10 | 44.28 | 45.19 | 44.19 | 44.79 | +1.36% | 161,757 | 725,046,811 |
| 2025-03-07 | 45.3 | 45.3 | 43.85 | 44.19 | -3.87% | 255,836 | 1,138,228,826 |
| 2025-03-06 | 45.45 | 46.58 | 45.11 | 45.97 | +2.11% | 278,198 | 1,274,670,379 |
| 2025-03-05 | 46 | 46 | 44.4 | 45.02 | -3.1% | 270,235 | 1,216,278,794 |
| 2025-03-04 | 47.36 | 47.5 | 45.14 | 46.46 | -4.19% | 443,760 | 2,038,667,866 |
| 2025-03-03 | 45.6 | 49.5 | 45.6 | 48.49 | +7.78% | 579,467 | 2,790,009,826 |
| 2025-02-28 | 45 | 47.5 | 44.56 | 44.99 | -0.57% | 430,433 | 1,989,420,949 |
| 2025-02-27 | 43.79 | 46.64 | 43.79 | 45.25 | +3.9% | 425,444 | 1,919,278,410 |
| 2025-02-26 | 42.82 | 44.3 | 42.82 | 43.55 | +2.01% | 216,611 | 944,566,805 |
| 2025-02-25 | 43.3 | 44.01 | 42.5 | 42.69 | -3.35% | 229,206 | 992,602,849 |
| 2025-02-24 | 44.31 | 45.1 | 43.39 | 44.17 | -1.34% | 236,861 | 1,042,928,009 |
| 2025-02-21 | 43.35 | 45.53 | 43.2 | 44.77 | +3.32% | 330,354 | 1,473,542,357 |
| 2025-02-20 | 43.99 | 44 | 42.83 | 43.33 | -1.05% | 171,131 | 739,679,012 |
| 2025-02-19 | 42.8 | 43.79 | 42.36 | 43.79 | +0.39% | 251,069 | 1,084,047,047 |
| 2025-02-18 | 42.4 | 45.02 | 42.4 | 43.62 | +3.66% | 426,637 | 1,876,996,260 |
| 2025-02-17 | 43.2 | 43.42 | 41.82 | 42.08 | -1.87% | 202,374 | 855,410,345 |
| 2025-02-14 | 41.8 | 43.65 | 41.61 | 42.88 | +1.78% | 218,190 | 931,314,424 |
| 2025-02-13 | 41.28 | 43.75 | 41.1 | 42.13 | +1.96% | 316,540 | 1,352,669,408 |
| 2025-02-12 | 39.75 | 41.57 | 39.7 | 41.32 | +3.15% | 202,521 | 824,719,349 |
| 2025-02-11 | 40.43 | 40.55 | 39.51 | 40.06 | -0.84% | 106,581 | 425,802,969 |
| 2025-02-10 | 40.11 | 40.49 | 39.72 | 40.4 | +0.07% | 135,223 | 542,406,109 |
| 2025-02-07 | 39.9 | 40.75 | 39.57 | 40.37 | +0.98% | 204,681 | 823,952,515 |
| 2025-02-06 | 36.92 | 40.19 | 36.8 | 39.98 | +7.91% | 222,141 | 865,404,830 |
| 2025-02-05 | 36.9 | 37.35 | 36.8 | 37.05 | +0.41% | 58,750 | 217,799,782 |
| 2025-01-27 | 38 | 38.13 | 36.9 | 36.9 | -1.99% | 81,241 | 303,333,026 |
| 2025-01-24 | 37.18 | 37.9 | 36.97 | 37.65 | +1.24% | 72,258 | 271,133,992 |
| 2025-01-23 | 38 | 38.76 | 37.19 | 37.19 | -0.48% | 94,614 | 359,683,690 |
| 2025-01-22 | 37.6 | 37.7 | 37.21 | 37.37 | -1.01% | 63,136 | 236,174,026 |
| 2025-01-21 | 38.6 | 38.79 | 37.56 | 37.75 | -1.59% | 70,321 | 266,075,773 |
| 2025-01-20 | 38.33 | 39.13 | 38.2 | 38.36 | +1.27% | 84,996 | 327,225,277 |
| 2025-01-17 | 37.9 | 38.45 | 37.33 | 37.88 | -1.56% | 109,879 | 416,120,456 |
| 2025-01-16 | 38.8 | 39.43 | 38.08 | 38.48 | -0.39% | 81,710 | 316,638,714 |
| 2025-01-15 | 38.98 | 39.07 | 38.4 | 38.63 | -0.54% | 83,135 | 321,881,447 |
| 2025-01-14 | 37.19 | 38.94 | 36.96 | 38.84 | +4.27% | 123,184 | 470,100,830 |
| 2025-01-13 | 36.4 | 37.61 | 36.2 | 37.25 | +1.83% | 88,436 | 328,643,996 |
| 2025-01-10 | 37.69 | 38.01 | 36.58 | 36.58 | -2.95% | 68,953 | 256,998,526 |
| 2025-01-09 | 37.37 | 38.08 | 37.28 | 37.69 | +0.16% | 74,859 | 283,076,027 |
| 2025-01-08 | 37.94 | 37.94 | 36.3 | 37.63 | -1.21% | 102,149 | 380,038,474 |
| 2025-01-07 | 37.6 | 38.09 | 37.29 | 38.09 | +1.28% | 77,274 | 292,486,929 |
| 2025-01-06 | 37.5 | 38.08 | 37.16 | 37.61 | +0.56% | 85,471 | 321,536,299 |
| 2025-01-03 | 38.86 | 39.12 | 37.24 | 37.4 | -3.83% | 103,600 | 395,777,849 |
| 2025-01-02 | 40.28 | 40.5 | 38.36 | 38.89 | -3.45% | 117,252 | 462,195,404 |
| 2024-12-31 | 42.11 | 42.22 | 40.11 | 40.28 | -4.35% | 116,369 | 476,383,698 |
| 2024-12-30 | 41.51 | 42.2 | 41.3 | 42.11 | +0.98% | 88,158 | 369,449,857 |
| 2024-12-27 | 41.23 | 42.16 | 41.1 | 41.7 | +0.97% | 97,323 | 406,492,211 |
| 2024-12-26 | 41.1 | 41.94 | 41.1 | 41.3 | +0.02% | 82,074 | 340,930,806 |
| 2024-12-25 | 42.33 | 42.4 | 41.1 | 41.29 | -2.66% | 89,420 | 371,804,346 |
| 2024-12-24 | 41.96 | 42.68 | 41.73 | 42.42 | +1% | 95,478 | 402,864,342 |
| 2024-12-23 | 42 | 42.98 | 41.76 | 42 | +0.12% | 130,326 | 551,563,925 |
| 2024-12-20 | 41.8 | 42.36 | 41.6 | 41.95 | +0.48% | 92,631 | 388,916,449 |
| 2024-12-19 | 41.19 | 41.89 | 41 | 41.75 | +0.02% | 88,618 | 367,282,587 |
| 2024-12-18 | 42.31 | 42.46 | 41.62 | 41.74 | -0.57% | 84,315 | 354,271,443 |
| 2024-12-17 | 42.07 | 42.8 | 41.9 | 41.98 | -0.19% | 110,112 | 465,982,035 |
| 2024-12-16 | 42.78 | 42.89 | 41.6 | 42.06 | -1.68% | 120,090 | 506,785,471 |
| 2024-12-13 | 43.81 | 43.81 | 42.7 | 42.78 | -2.88% | 180,429 | 776,473,645 |
| 2024-12-12 | 43.95 | 44.64 | 43.6 | 44.05 | +0.2% | 137,714 | 607,593,731 |
| 2024-12-11 | 44 | 44.47 | 43.73 | 43.96 | -0.68% | 123,557 | 543,819,919 |
| 2024-12-10 | 46.8 | 47 | 44.12 | 44.26 | -2.19% | 235,092 | 1,069,078,458 |
| 2024-12-09 | 45.4 | 46.14 | 44.78 | 45.25 | -1.29% | 120,878 | 549,113,465 |
| 2024-12-06 | 44.85 | 46.38 | 44.21 | 45.84 | +1.48% | 165,276 | 750,575,423 |
| 2024-12-05 | 44.61 | 45.46 | 44.41 | 45.17 | +0.94% | 121,359 | 547,066,837 |
| 2024-12-04 | 45.38 | 45.58 | 44.49 | 44.75 | -2.27% | 143,796 | 646,413,676 |
| 2024-12-03 | 46.8 | 46.8 | 45.26 | 45.79 | -1.44% | 139,888 | 641,639,730 |
| 2024-12-02 | 45.51 | 46.6 | 45.01 | 46.46 | +1.29% | 169,911 | 783,818,125 |
| 2024-11-29 | 44.59 | 46.29 | 44.09 | 45.87 | +2.39% | 188,539 | 855,905,842 |
| 2024-11-28 | 45.55 | 45.96 | 44.77 | 44.8 | -1.88% | 152,609 | 692,821,705 |
| 2024-11-27 | 44.62 | 45.7 | 43.08 | 45.66 | +2.15% | 212,110 | 939,332,409 |
| 2024-11-26 | 47 | 47 | 44.62 | 44.7 | -5.6% | 245,222 | 1,116,163,874 |
| 2024-11-25 | 46.7 | 48.18 | 46.69 | 47.35 | +1.94% | 242,622 | 1,150,055,735 |
| 2024-11-22 | 48.78 | 48.79 | 46.45 | 46.45 | -4.99% | 242,384 | 1,157,407,472 |
| 2024-11-21 | 49.1 | 49.83 | 48.11 | 48.89 | -1.77% | 228,735 | 1,120,887,511 |
| 2024-11-20 | 48.99 | 51.37 | 48.48 | 49.77 | +0.59% | 354,547 | 1,758,685,067 |
| 2024-11-19 | 46.52 | 49.81 | 45.43 | 49.48 | +4.54% | 369,142 | 1,752,736,316 |
| 2024-11-18 | 47.9 | 49.28 | 46.5 | 47.33 | +0.4% | 303,637 | 1,455,382,200 |
| 2024-11-15 | 48 | 49.95 | 47.14 | 47.14 | -3.04% | 324,532 | 1,575,630,771 |
| 2024-11-14 | 52.04 | 52.36 | 48.48 | 48.62 | -5.5% | 356,427 | 1,783,533,720 |
| 2024-11-13 | 50.8 | 52.8 | 49.66 | 51.45 | +1.28% | 393,666 | 2,009,888,360 |
| 2024-11-12 | 54.11 | 54.8 | 50.37 | 50.8 | -6.1% | 541,719 | 2,837,135,103 |
| 2024-11-11 | 51.19 | 55.22 | 51.07 | 54.1 | +3.8% | 676,372 | 3,600,477,816 |
| 2024-11-08 | 49.67 | 57 | 49.67 | 52.12 | +5.55% | 744,634 | 4,003,422,625 |
| 2024-11-07 | 50 | 51 | 47.22 | 49.38 | +5.06% | 698,827 | 3,436,334,120 |
| 2024-11-06 | 45.7 | 49.32 | 45.7 | 47 | +5.67% | 626,858 | 2,985,807,418 |
| 2024-11-05 | 43 | 44.76 | 42.39 | 44.48 | +3.39% | 369,108 | 1,623,176,577 |
| 2024-11-04 | 42.74 | 43.5 | 41.57 | 43.02 | +1.01% | 271,308 | 1,161,201,183 |
| 2024-11-01 | 41.55 | 44.43 | 41 | 42.59 | +2.53% | 435,064 | 1,868,699,272 |
| 2024-10-31 | 40.9 | 41.88 | 40.5 | 41.54 | +1.56% | 238,681 | 986,871,048 |
| 2024-10-30 | 41.5 | 41.89 | 40.26 | 40.9 | -2.8% | 244,666 | 1,003,379,117 |
| 2024-10-29 | 43.48 | 44.14 | 41.88 | 42.08 | -3.11% | 257,872 | 1,098,875,741 |
| 2024-10-28 | 43.7 | 43.9 | 42.78 | 43.43 | -2.45% | 278,964 | 1,206,745,913 |
| 2024-10-25 | 43.62 | 45.84 | 43.6 | 44.52 | +3.95% | 381,303 | 1,705,045,195 |
| 2024-10-24 | 45 | 45.2 | 42.8 | 42.83 | -6.69% | 327,598 | 1,429,459,663 |
| 2024-10-23 | 43.75 | 46.04 | 43.08 | 45.9 | +4.94% | 472,976 | 2,133,961,718 |
| 2024-10-22 | 42.4 | 44.05 | 42.03 | 43.74 | +2.12% | 316,784 | 1,373,491,265 |
| 2024-10-21 | 42.57 | 44.27 | 41.98 | 42.83 | +1.9% | 352,848 | 1,517,473,796 |
| 2024-10-18 | 39.19 | 43.97 | 38.87 | 42.03 | +7.27% | 394,824 | 1,619,867,809 |
| 2024-10-17 | 39.96 | 40.43 | 39.12 | 39.18 | -1.01% | 189,742 | 755,169,894 |
| 2024-10-16 | 39.93 | 40.66 | 39.21 | 39.58 | -3.39% | 236,268 | 943,733,168 |
| 2024-10-15 | 41.4 | 43.3 | 40.13 | 40.97 | -1.42% | 336,975 | 1,405,258,982 |
| 2024-10-14 | 40.91 | 41.72 | 39.76 | 41.56 | +2.97% | 283,360 | 1,157,283,382 |
| 2024-10-11 | 42.99 | 43.48 | 39.4 | 40.36 | -7.3% | 336,276 | 1,375,910,537 |
| 2024-10-10 | 45.25 | 46.2 | 42.9 | 43.54 | -1.45% | 348,905 | 1,552,278,392 |
| 2024-10-09 | 49.02 | 49.99 | 44.06 | 44.18 | -15.01% | 583,815 | 2,762,747,412 |
| 2024-10-08 | 51.81 | 51.98 | 46.34 | 51.98 | +19.99% | 709,055 | 3,532,248,791 |
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：