股票概览
37.18
-11.9%
-5.02
41.78
开盘价
41.96
最高价
34.77
最低价
481,287
成交量
数据更新至: 2025-03-25
技术指标
40.82
MA5 (5日均线)
43.11
MA10 (10日均线)
39.35
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 | 41.78 | 41.96 | 34.77 | 37.18 | -11.9% | 481,287 | 1,844,981,613 |
| 2025-03-24 | 41.15 | 42.46 | 39.75 | 42.2 | +2.55% | 412,574 | 1,701,649,309 |
| 2025-03-21 | 41.69 | 42.84 | 40.48 | 41.15 | +1.5% | 448,041 | 1,866,749,969 |
| 2025-03-20 | 42.68 | 44.39 | 40.45 | 40.54 | -5.76% | 495,617 | 2,100,994,143 |
| 2025-03-19 | 42.84 | 43.95 | 41.05 | 43.02 | -2.21% | 473,691 | 2,015,603,976 |
| 2025-03-18 | 42.95 | 44 | 41.75 | 43.99 | +3.51% | 561,808 | 2,410,473,330 |
| 2025-03-17 | 45.55 | 46.61 | 41.3 | 42.5 | -5.56% | 629,913 | 2,743,886,483 |
| 2025-03-14 | 45.87 | 46.47 | 42.51 | 45 | -7.79% | 567,383 | 2,541,643,271 |
| 2025-03-13 | 46 | 49.1 | 44.79 | 48.8 | +4.5% | 637,839 | 2,991,932,944 |
| 2025-03-12 | 41.9 | 50.36 | 41.9 | 46.7 | +11.27% | 688,807 | 3,269,451,166 |
| 2025-03-11 | 37.97 | 42.44 | 37.97 | 41.97 | +7.84% | 449,859 | 1,819,562,583 |
| 2025-03-10 | 37.01 | 39.2 | 36.23 | 38.92 | +3.1% | 337,144 | 1,277,030,462 |
| 2025-03-07 | 37.7 | 39 | 36.1 | 37.75 | -4.43% | 448,016 | 1,681,019,373 |
| 2025-03-06 | 34.78 | 40.13 | 33.88 | 39.5 | +18.12% | 564,908 | 2,112,174,095 |
| 2025-03-05 | 32.32 | 33.88 | 31.3 | 33.44 | +7.49% | 428,724 | 1,406,069,305 |
| 2025-03-04 | 29 | 31.63 | 28.14 | 31.11 | +3.73% | 427,936 | 1,287,773,505 |
| 2025-03-03 | 32.5 | 33.61 | 29.51 | 29.99 | -11.01% | 478,874 | 1,503,030,588 |
| 2025-02-28 | 34.22 | 35.55 | 32.73 | 33.7 | -0.5% | 469,973 | 1,613,642,601 |
| 2025-02-27 | 34.52 | 35.9 | 31.8 | 33.87 | -5.15% | 458,401 | 1,552,473,221 |
| 2025-02-26 | 35 | 37.35 | 33 | 35.71 | +0.45% | 513,104 | 1,784,091,876 |
| 2025-02-25 | 31.1 | 37.73 | 31.1 | 35.55 | +7.76% | 661,209 | 2,252,601,705 |
| 2025-02-24 | 31 | 34.48 | 30.01 | 32.99 | +14.15% | 635,812 | 2,053,818,435 |
| 2025-02-21 | 26.03 | 28.9 | 25.6 | 28.9 | +20.02% | 484,004 | 1,359,676,171 |
| 2025-02-20 | 24 | 25.35 | 23.74 | 24.08 | +3.88% | 525,930 | 1,288,942,469 |
| 2025-02-19 | 23 | 24.57 | 22.61 | 23.18 | +4.7% | 543,034 | 1,264,154,968 |
| 2025-02-18 | 23.39 | 23.68 | 21.48 | 22.14 | -6.62% | 542,835 | 1,212,896,025 |
| 2025-02-17 | 21.48 | 25.2 | 20.53 | 23.71 | +12.05% | 671,665 | 1,485,080,715 |
| 2025-02-14 | 17.71 | 21.16 | 16.86 | 21.16 | +20.02% | 598,574 | 1,140,154,085 |
| 2025-02-13 | 18.82 | 18.98 | 17.51 | 17.63 | -5.82% | 404,602 | 728,703,018 |
| 2025-02-12 | 17 | 19.49 | 16.6 | 18.72 | +14.85% | 527,962 | 950,485,439 |
| 2025-02-11 | 16.55 | 17.01 | 16.23 | 16.3 | -1.15% | 351,053 | 583,013,212 |
| 2025-02-10 | 16.18 | 16.57 | 15.8 | 16.49 | +0.92% | 327,587 | 531,303,391 |
| 2025-02-07 | 14.8 | 17.24 | 14.8 | 16.34 | +9.81% | 618,492 | 989,784,557 |
| 2025-02-06 | 14.89 | 14.93 | 14.27 | 14.88 | +2.9% | 394,248 | 579,319,025 |
| 2025-02-05 | 15.5 | 15.89 | 14.03 | 14.46 | -12.79% | 486,321 | 708,918,066 |
| 2025-01-27 | 16.67 | 16.99 | 15.53 | 16.58 | -4.66% | 487,458 | 790,315,911 |
| 2025-01-24 | 16.48 | 18.25 | 16.18 | 17.39 | +6.82% | 712,854 | 1,225,540,696 |
| 2025-01-23 | 17.31 | 18.85 | 16 | 16.28 | -6.86% | 720,596 | 1,232,388,199 |
| 2025-01-22 | 17.6 | 18.3 | 16.89 | 17.48 | -2.02% | 618,646 | 1,084,715,703 |
| 2025-01-21 | 17.92 | 18.48 | 16.67 | 17.84 | +0.22% | 815,628 | 1,417,057,499 |
| 2025-01-20 | 16 | 18.07 | 15.51 | 17.8 | +18.19% | 908,449 | 1,537,362,155 |
| 2025-01-17 | 12.47 | 15.06 | 12.47 | 15.06 | +20% | 749,694 | 1,036,317,303 |
| 2025-01-16 | 12.74 | 13.15 | 12.25 | 12.55 | -1.18% | 254,164 | 321,771,046 |
| 2025-01-15 | 13.35 | 13.65 | 12.58 | 12.7 | -5.44% | 283,528 | 372,543,390 |
| 2025-01-14 | 12.77 | 13.58 | 12.53 | 13.43 | +7.35% | 288,258 | 376,517,822 |
| 2025-01-13 | 12.81 | 12.99 | 12.02 | 12.51 | -4.28% | 270,286 | 334,361,846 |
| 2025-01-10 | 13.4 | 14.26 | 13.06 | 13.07 | -5.01% | 315,494 | 430,129,673 |
| 2025-01-09 | 13.88 | 14.8 | 13.5 | 13.76 | -3.84% | 393,919 | 551,812,347 |
| 2025-01-08 | 14.46 | 14.88 | 13.64 | 14.31 | -4.73% | 517,978 | 740,294,304 |
| 2025-01-07 | 13.49 | 15.1 | 13.12 | 15.02 | +10.36% | 521,412 | 746,678,631 |
| 2025-01-06 | 12.68 | 13.66 | 12.05 | 13.61 | +4.85% | 433,483 | 567,971,293 |
| 2025-01-03 | 14.18 | 14.38 | 12.7 | 12.98 | -8.27% | 511,624 | 674,662,907 |
| 2025-01-02 | 14.5 | 15.16 | 13.55 | 14.15 | -10.61% | 593,772 | 856,055,906 |
| 2024-12-31 | 15.35 | 15.98 | 14.5 | 15.83 | +4.56% | 762,040 | 1,167,575,405 |
| 2024-12-30 | 15.49 | 16.09 | 14.3 | 15.14 | -2.32% | 949,432 | 1,448,379,422 |
| 2024-12-27 | 15 | 15.92 | 13.96 | 15.5 | +8.54% | 1,165,621 | 1,756,108,106 |
| 2024-12-26 | 12.3 | 14.28 | 12.26 | 14.28 | +20% | 585,017 | 780,170,788 |
| 2024-12-25 | 12.5 | 13.44 | 11.74 | 11.9 | +1.62% | 904,760 | 1,132,588,108 |
| 2024-12-24 | 12.24 | 12.45 | 11.25 | 11.71 | -7.06% | 743,599 | 871,184,329 |
| 2024-12-23 | 12.3 | 13.28 | 11.75 | 12.6 | +2.86% | 874,288 | 1,089,057,245 |
| 2024-12-20 | 10.65 | 13 | 10.2 | 12.25 | +8.6% | 1,078,070 | 1,214,196,730 |
| 2024-12-19 | 9.38 | 11.28 | 9.21 | 11.28 | +20% | 952,206 | 1,014,126,187 |
| 2024-12-18 | 8.56 | 9.58 | 8.3 | 9.4 | +9.81% | 363,791 | 328,721,412 |
| 2024-12-17 | 9.33 | 9.4 | 8.51 | 8.56 | -9.51% | 254,874 | 224,126,471 |
| 2024-12-16 | 9.55 | 10.24 | 9.22 | 9.46 | -2.17% | 351,734 | 336,845,104 |
| 2024-12-13 | 9.09 | 10.15 | 9.01 | 9.67 | +7.8% | 579,865 | 557,915,180 |
| 2024-12-12 | 8.67 | 9.48 | 8.64 | 8.97 | +3.22% | 308,510 | 280,060,777 |
| 2024-12-11 | 8.54 | 8.73 | 8.51 | 8.69 | +1.52% | 90,505 | 78,128,552 |
| 2024-12-10 | 8.75 | 8.82 | 8.54 | 8.56 | +0.35% | 130,736 | 112,958,083 |
| 2024-12-09 | 8.58 | 8.59 | 8.37 | 8.53 | +0.71% | 101,663 | 86,400,503 |
| 2024-12-06 | 8.39 | 8.49 | 8.26 | 8.47 | +0.83% | 93,154 | 78,304,030 |
| 2024-12-05 | 8.27 | 8.44 | 8.27 | 8.4 | +0.84% | 78,097 | 65,434,115 |
| 2024-12-04 | 8.43 | 8.6 | 8.26 | 8.33 | -1.77% | 104,614 | 87,856,350 |
| 2024-12-03 | 8.49 | 8.54 | 8.34 | 8.48 | +0.59% | 97,251 | 82,075,339 |
| 2024-12-02 | 8.25 | 8.46 | 8.25 | 8.43 | +1.81% | 99,942 | 83,844,046 |
| 2024-11-29 | 8.16 | 8.38 | 8.09 | 8.28 | +1.97% | 103,147 | 85,010,534 |
| 2024-11-28 | 8.05 | 8.23 | 8.02 | 8.12 | +1% | 78,813 | 64,090,525 |
| 2024-11-27 | 8.02 | 8.06 | 7.67 | 8.04 | -0.37% | 99,506 | 78,311,433 |
| 2024-11-26 | 8.12 | 8.31 | 8.03 | 8.07 | -1.22% | 82,530 | 67,207,822 |
| 2024-11-25 | 7.95 | 8.18 | 7.88 | 8.17 | +3.16% | 98,712 | 79,549,926 |
| 2024-11-22 | 8.3 | 8.38 | 7.9 | 7.92 | -5.49% | 122,935 | 100,509,045 |
| 2024-11-21 | 8.23 | 8.46 | 8.16 | 8.38 | +1.58% | 132,366 | 110,259,032 |
| 2024-11-20 | 8.06 | 8.35 | 8 | 8.25 | +2.23% | 118,943 | 97,327,063 |
| 2024-11-19 | 7.77 | 8.07 | 7.62 | 8.07 | +4.94% | 124,692 | 98,227,476 |
| 2024-11-18 | 8.44 | 8.46 | 7.63 | 7.69 | -9.1% | 187,697 | 148,681,598 |
| 2024-11-15 | 8.33 | 8.66 | 8.28 | 8.46 | +0.24% | 174,453 | 147,596,244 |
| 2024-11-14 | 8.89 | 8.96 | 8.33 | 8.44 | -6.01% | 277,634 | 238,662,153 |
| 2024-11-13 | 8.22 | 9.95 | 8.22 | 8.98 | +7.93% | 404,371 | 366,074,295 |
| 2024-11-12 | 8.49 | 8.68 | 8.26 | 8.32 | +0.24% | 253,519 | 214,631,274 |
| 2024-11-11 | 8.04 | 8.32 | 8.01 | 8.3 | +2.22% | 154,191 | 125,776,889 |
| 2024-11-08 | 8.2 | 8.37 | 8.11 | 8.12 | -0.61% | 165,423 | 136,270,519 |
| 2024-11-07 | 8.11 | 8.18 | 7.98 | 8.17 | +1.24% | 164,544 | 133,389,764 |
| 2024-11-06 | 8.05 | 8.22 | 7.96 | 8.07 | -0.98% | 183,404 | 148,403,549 |
| 2024-11-05 | 7.83 | 8.28 | 7.7 | 8.15 | +4.09% | 201,715 | 161,912,564 |
| 2024-11-04 | 7.77 | 8.03 | 7.63 | 7.83 | -0.63% | 156,151 | 121,966,167 |
| 2024-11-01 | 8 | 8.47 | 7.85 | 7.88 | -1.38% | 266,451 | 217,202,993 |
| 2024-10-31 | 7.69 | 8.08 | 7.61 | 7.99 | +4.04% | 164,769 | 130,607,902 |
| 2024-10-30 | 7.79 | 7.79 | 7.54 | 7.68 | -0.26% | 78,901 | 60,453,216 |
| 2024-10-29 | 8.03 | 8.07 | 7.67 | 7.7 | -2.65% | 104,459 | 81,617,045 |
| 2024-10-28 | 7.82 | 7.92 | 7.76 | 7.91 | +1.15% | 98,828 | 77,553,061 |
| 2024-10-25 | 7.69 | 7.89 | 7.69 | 7.82 | +1.69% | 104,430 | 81,326,600 |
| 2024-10-24 | 7.82 | 7.82 | 7.62 | 7.69 | -1.41% | 94,398 | 72,744,843 |
| 2024-10-23 | 7.83 | 7.99 | 7.76 | 7.8 | -1.76% | 129,707 | 102,102,559 |
| 2024-10-22 | 7.79 | 8.1 | 7.68 | 7.94 | +3.12% | 182,514 | 145,116,540 |
| 2024-10-21 | 7.65 | 7.78 | 7.5 | 7.7 | +1.72% | 134,674 | 103,190,419 |
| 2024-10-18 | 7.29 | 7.73 | 7.24 | 7.57 | +3.84% | 142,927 | 107,392,779 |
| 2024-10-17 | 7.26 | 7.54 | 7.23 | 7.29 | +1.67% | 110,080 | 81,393,621 |
| 2024-10-16 | 7.04 | 7.28 | 7 | 7.17 | -0.28% | 66,023 | 47,506,071 |
| 2024-10-15 | 7.23 | 7.44 | 7.16 | 7.19 | -1.64% | 98,220 | 71,812,429 |
| 2024-10-14 | 7.12 | 7.32 | 7.04 | 7.31 | +2.67% | 82,790 | 59,764,304 |
| 2024-10-11 | 7.4 | 7.4 | 7.01 | 7.12 | -4.69% | 105,582 | 75,822,542 |
| 2024-10-10 | 7.52 | 7.8 | 7.28 | 7.47 | -0.27% | 136,887 | 102,883,624 |
| 2024-10-09 | 8 | 8.23 | 7.42 | 7.49 | -13.71% | 232,214 | 183,007,900 |
| 2024-10-08 | 9.23 | 9.23 | 7.9 | 8.68 | +12.14% | 386,860 | 329,574,832 |
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：