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 |
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：