股票概览
41.16
-6.48%
-2.85
43.44
开盘价
44.54
最高价
41.05
最低价
31,992
成交量
数据更新至: 2025-03-25
技术指标
45.74
MA5 (5日均线)
47.37
MA10 (10日均线)
43.34
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 | 43.44 | 44.54 | 41.05 | 41.16 | -6.48% | 31,992 | 136,008,550 |
| 2025-03-24 | 45.94 | 45.94 | 41.85 | 44.01 | -4.33% | 58,644 | 256,697,699 |
| 2025-03-21 | 46.92 | 47.18 | 45.58 | 46 | -3.3% | 48,583 | 225,410,800 |
| 2025-03-20 | 49.52 | 49.86 | 47.02 | 47.57 | -4.82% | 75,560 | 362,864,443 |
| 2025-03-19 | 48.21 | 50.51 | 47.01 | 49.98 | -0.44% | 93,888 | 460,585,621 |
| 2025-03-18 | 52.89 | 53.88 | 47.28 | 50.2 | -3.63% | 151,023 | 764,642,593 |
| 2025-03-17 | 49 | 52.98 | 47.5 | 52.09 | +5.62% | 134,701 | 675,669,399 |
| 2025-03-14 | 47.19 | 50.58 | 44.47 | 49.32 | +7.08% | 124,916 | 592,296,187 |
| 2025-03-13 | 47 | 49.3 | 44.51 | 46.06 | -2.62% | 102,815 | 480,060,295 |
| 2025-03-12 | 47.8 | 50 | 46.31 | 47.3 | +0.08% | 114,675 | 554,123,564 |
| 2025-03-11 | 43.52 | 47.97 | 43 | 47.26 | +8.17% | 95,100 | 439,867,397 |
| 2025-03-10 | 44.76 | 45.74 | 42.86 | 43.69 | -4.48% | 87,210 | 384,365,086 |
| 2025-03-07 | 42.47 | 47.82 | 42.47 | 45.74 | +9.48% | 159,469 | 727,579,113 |
| 2025-03-06 | 40 | 42.88 | 39.01 | 41.78 | +9.75% | 103,045 | 424,934,527 |
| 2025-03-05 | 34.5 | 38.25 | 33.59 | 38.07 | +10.67% | 68,287 | 245,676,262 |
| 2025-03-04 | 33 | 34.6 | 32.3 | 34.4 | +3.96% | 25,880 | 88,227,852 |
| 2025-03-03 | 33.5 | 34.35 | 32.68 | 33.09 | -1.22% | 34,109 | 114,394,884 |
| 2025-02-28 | 36.63 | 36.76 | 33.43 | 33.5 | -9.43% | 45,933 | 158,820,354 |
| 2025-02-27 | 38.31 | 38.86 | 35.88 | 36.99 | -4.34% | 67,569 | 250,558,128 |
| 2025-02-26 | 38.48 | 40.8 | 38.33 | 38.67 | -0.95% | 66,658 | 261,339,348 |
| 2025-02-25 | 37.77 | 39.77 | 37.19 | 39.04 | +2.68% | 58,868 | 228,188,568 |
| 2025-02-24 | 37.95 | 39.08 | 35.52 | 38.02 | -1.66% | 77,111 | 289,138,762 |
| 2025-02-21 | 35.8 | 39.36 | 34.35 | 38.66 | +9.33% | 83,507 | 310,847,712 |
| 2025-02-20 | 34.34 | 36.69 | 33.4 | 35.36 | +5.87% | 82,748 | 290,804,817 |
| 2025-02-19 | 29.78 | 33.79 | 29.62 | 33.4 | +12.08% | 54,559 | 174,444,318 |
| 2025-02-18 | 32.33 | 32.37 | 29.53 | 29.8 | -8.53% | 41,988 | 129,120,846 |
| 2025-02-17 | 32.33 | 32.7 | 32.07 | 32.58 | +0.96% | 14,957 | 48,457,432 |
| 2025-02-14 | 32.34 | 32.57 | 31.87 | 32.27 | -0.4% | 16,159 | 52,019,553 |
| 2025-02-13 | 32.89 | 33.41 | 32.4 | 32.4 | -1.88% | 20,344 | 66,664,020 |
| 2025-02-12 | 32.82 | 33.58 | 32.2 | 33.02 | +0.09% | 37,532 | 123,158,282 |
| 2025-02-11 | 33.29 | 34.16 | 32.78 | 32.99 | -2.37% | 32,626 | 108,586,858 |
| 2025-02-10 | 33.5 | 35.07 | 32.7 | 33.79 | +2.33% | 64,959 | 221,026,825 |
| 2025-02-07 | 32.56 | 33.28 | 31.95 | 33.02 | +0.4% | 41,070 | 133,452,820 |
| 2025-02-06 | 31.5 | 33.17 | 31.01 | 32.89 | +3.98% | 36,666 | 118,228,018 |
| 2025-02-05 | 30.16 | 31.86 | 30.16 | 31.63 | +6.18% | 33,136 | 103,610,143 |
| 2025-01-27 | 30.93 | 31.45 | 29.61 | 29.79 | -2.49% | 24,909 | 75,948,630 |
| 2025-01-24 | 30.41 | 30.82 | 30.05 | 30.55 | -0.49% | 19,023 | 57,883,471 |
| 2025-01-23 | 31.3 | 31.98 | 30.62 | 30.7 | -1.16% | 29,043 | 90,549,380 |
| 2025-01-22 | 33.65 | 33.65 | 31.05 | 31.06 | -7.26% | 42,507 | 134,831,081 |
| 2025-01-21 | 33.4 | 34.17 | 32.09 | 33.49 | -0.3% | 57,938 | 191,474,099 |
| 2025-01-20 | 30.8 | 34.09 | 30.49 | 33.59 | +9.02% | 65,477 | 209,420,652 |
| 2025-01-17 | 30.55 | 32 | 30.08 | 30.81 | +0.88% | 46,676 | 145,535,753 |
| 2025-01-16 | 29.46 | 32.57 | 29 | 30.54 | +3.81% | 62,470 | 191,430,469 |
| 2025-01-15 | 30.01 | 30.95 | 29 | 29.42 | -1.77% | 50,209 | 149,606,047 |
| 2025-01-14 | 25.5 | 29.95 | 25.18 | 29.95 | +19.99% | 45,877 | 129,716,478 |
| 2025-01-13 | 24.91 | 25.41 | 23.98 | 24.96 | +0.16% | 9,990 | 24,765,138 |
| 2025-01-10 | 25.41 | 26.24 | 24.86 | 24.92 | -2.2% | 11,508 | 29,513,925 |
| 2025-01-09 | 25.45 | 25.76 | 24.98 | 25.48 | +1.19% | 8,310 | 21,178,462 |
| 2025-01-08 | 25.5 | 25.71 | 24.26 | 25.18 | -1.37% | 12,611 | 31,623,079 |
| 2025-01-07 | 24.83 | 25.56 | 24.39 | 25.53 | +4.29% | 10,208 | 25,503,257 |
| 2025-01-06 | 24.57 | 25.19 | 23.66 | 24.48 | -1.25% | 12,063 | 29,578,692 |
| 2025-01-03 | 26.49 | 26.82 | 24.53 | 24.79 | -6.7% | 14,601 | 37,290,374 |
| 2025-01-02 | 27.37 | 27.85 | 26.2 | 26.57 | -3.38% | 12,419 | 33,637,961 |
| 2024-12-31 | 28.56 | 28.77 | 27.42 | 27.5 | -3.17% | 11,162 | 31,211,704 |
| 2024-12-30 | 28.83 | 29.08 | 28 | 28.4 | -1.59% | 13,091 | 37,405,041 |
| 2024-12-27 | 29.66 | 29.94 | 28.84 | 28.86 | -1.74% | 12,691 | 37,360,033 |
| 2024-12-26 | 29.01 | 29.89 | 28.81 | 29.37 | +2.16% | 12,656 | 37,383,465 |
| 2024-12-25 | 30 | 30.04 | 28.3 | 28.75 | -3.62% | 19,805 | 57,040,416 |
| 2024-12-24 | 30.5 | 30.92 | 29.04 | 29.83 | -1.19% | 17,493 | 52,195,675 |
| 2024-12-23 | 32.31 | 32.74 | 30.13 | 30.19 | -7.87% | 24,101 | 75,041,551 |
| 2024-12-20 | 30.86 | 33.01 | 30.68 | 32.77 | +5.95% | 37,648 | 120,085,392 |
| 2024-12-19 | 29.41 | 31.68 | 29.32 | 30.93 | +3.76% | 30,262 | 93,679,969 |
| 2024-12-18 | 29.47 | 30.79 | 28.11 | 29.81 | +2.94% | 28,319 | 84,472,628 |
| 2024-12-17 | 31.29 | 31.29 | 28.9 | 28.96 | -7.45% | 29,690 | 88,130,438 |
| 2024-12-16 | 32.4 | 32.86 | 30.97 | 31.29 | -3.81% | 22,973 | 72,736,447 |
| 2024-12-13 | 32.59 | 33.04 | 31.05 | 32.53 | -0.21% | 40,527 | 129,535,726 |
| 2024-12-12 | 33.23 | 34.99 | 32.52 | 32.6 | -2.8% | 39,804 | 132,359,670 |
| 2024-12-11 | 31.1 | 33.85 | 30.16 | 33.54 | +9.25% | 70,323 | 226,901,575 |
| 2024-12-10 | 31.63 | 32.75 | 30.61 | 30.7 | -1.95% | 52,426 | 165,812,256 |
| 2024-12-09 | 29.24 | 31.31 | 28.92 | 31.31 | +7.19% | 45,939 | 138,747,096 |
| 2024-12-06 | 29.43 | 29.49 | 28.81 | 29.21 | -0.75% | 12,501 | 36,408,986 |
| 2024-12-05 | 28.6 | 29.49 | 28.38 | 29.43 | +2.37% | 15,120 | 44,141,335 |
| 2024-12-04 | 29.13 | 29.3 | 28.39 | 28.75 | -0.86% | 15,037 | 43,392,279 |
| 2024-12-03 | 29.18 | 29.28 | 28.16 | 29 | +0.38% | 16,498 | 47,733,942 |
| 2024-12-02 | 28.59 | 29.35 | 28.52 | 28.89 | +1.05% | 15,441 | 44,603,752 |
| 2024-11-29 | 27.88 | 28.97 | 27.63 | 28.59 | +2.55% | 18,189 | 51,681,436 |
| 2024-11-28 | 27.9 | 28.47 | 27.6 | 27.88 | +0.43% | 12,224 | 34,286,903 |
| 2024-11-27 | 27.4 | 27.76 | 26.37 | 27.76 | +1.42% | 11,085 | 29,939,785 |
| 2024-11-26 | 27.71 | 27.92 | 27.2 | 27.37 | -1.08% | 9,529 | 26,211,247 |
| 2024-11-25 | 27.09 | 27.68 | 26.93 | 27.67 | +2.14% | 13,072 | 35,599,403 |
| 2024-11-22 | 28.78 | 28.98 | 27.05 | 27.09 | -5.58% | 19,488 | 54,545,473 |
| 2024-11-21 | 28.62 | 29.1 | 28.11 | 28.69 | +0.28% | 14,570 | 41,731,624 |
| 2024-11-20 | 28.21 | 28.75 | 27.81 | 28.61 | +1.45% | 14,818 | 42,130,540 |
| 2024-11-19 | 27.21 | 28.2 | 27.17 | 28.2 | +3.64% | 20,465 | 56,568,974 |
| 2024-11-18 | 28.98 | 29.27 | 26.96 | 27.21 | -5.49% | 25,482 | 70,489,894 |
| 2024-11-15 | 29.66 | 30.16 | 28.79 | 28.79 | -2.44% | 18,201 | 53,902,194 |
| 2024-11-14 | 30.87 | 30.96 | 29.42 | 29.51 | -4.71% | 21,989 | 66,282,052 |
| 2024-11-13 | 30.11 | 31 | 29.9 | 30.97 | +1.54% | 22,078 | 67,183,724 |
| 2024-11-12 | 32.1 | 32.14 | 30.09 | 30.5 | -4.54% | 37,192 | 115,046,970 |
| 2024-11-11 | 30.96 | 31.95 | 30.77 | 31.95 | +3.23% | 40,470 | 127,488,417 |
| 2024-11-08 | 30.9 | 31.57 | 30.28 | 30.95 | +1.14% | 37,084 | 114,714,616 |
| 2024-11-07 | 30.5 | 30.68 | 29.63 | 30.6 | -0.49% | 35,863 | 108,352,250 |
| 2024-11-06 | 31.9 | 32.25 | 30.03 | 30.75 | -4.71% | 62,773 | 196,102,449 |
| 2024-11-05 | 31.76 | 32.61 | 30.57 | 32.27 | +2.54% | 67,209 | 213,232,042 |
| 2024-11-04 | 30.35 | 32.98 | 30 | 31.47 | -3.76% | 70,091 | 218,764,860 |
| 2024-11-01 | 33 | 37.34 | 31.58 | 32.7 | -2.33% | 144,866 | 501,153,267 |
| 2024-10-31 | 28.1 | 33.48 | 28 | 33.48 | +20% | 88,197 | 276,200,765 |
| 2024-10-30 | 27.16 | 28.18 | 26.65 | 27.9 | +4.42% | 43,830 | 120,389,665 |
| 2024-10-29 | 26.46 | 27.43 | 26.4 | 26.72 | +0.38% | 36,602 | 98,932,545 |
| 2024-10-28 | 25.25 | 26.8 | 25.21 | 26.62 | +5.43% | 31,383 | 82,757,840 |
| 2024-10-25 | 25.07 | 25.58 | 25.07 | 25.25 | -0.2% | 18,670 | 47,254,047 |
| 2024-10-24 | 25.5 | 26 | 25.1 | 25.3 | -2.05% | 17,603 | 44,708,508 |
| 2024-10-23 | 25.94 | 26.58 | 25.72 | 25.83 | -0.65% | 22,814 | 59,640,884 |
| 2024-10-22 | 25.5 | 26.65 | 25.5 | 26 | +0.97% | 26,958 | 70,268,166 |
| 2024-10-21 | 25.07 | 26.68 | 24.92 | 25.75 | +3.33% | 35,674 | 92,434,040 |
| 2024-10-18 | 23.77 | 25.47 | 23.49 | 24.92 | +4.84% | 22,158 | 54,634,836 |
| 2024-10-17 | 24.31 | 24.73 | 23.6 | 23.77 | -0.83% | 17,719 | 42,956,848 |
| 2024-10-16 | 23.98 | 24.51 | 23.7 | 23.97 | -1.24% | 17,525 | 42,200,055 |
| 2024-10-15 | 25.25 | 25.56 | 24.16 | 24.27 | -4% | 29,337 | 73,139,365 |
| 2024-10-14 | 22.83 | 26.66 | 22.16 | 25.28 | +11.96% | 47,388 | 115,832,538 |
| 2024-10-11 | 23.7 | 23.78 | 22.35 | 22.58 | -5.52% | 20,690 | 47,533,404 |
| 2024-10-10 | 24.04 | 25.21 | 23.69 | 23.9 | -0.21% | 22,162 | 53,715,465 |
| 2024-10-09 | 26.05 | 26.77 | 23.89 | 23.95 | -12.72% | 39,584 | 100,381,470 |
| 2024-10-08 | 28.79 | 28.84 | 24.66 | 27.44 | +12.41% | 60,329 | 161,571,127 |
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：