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 |
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：