股票概览
41.52
+1.02%
+0.42
41.11
开盘价
42.58
最高价
40.81
最低价
56,129
成交量
数据更新至: 2025-03-25
技术指标
42.19
MA5 (5日均线)
43.23
MA10 (10日均线)
44.59
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 | 41.11 | 42.58 | 40.81 | 41.52 | +1.02% | 56,129 | 235,045,332 |
| 2025-03-24 | 41.78 | 41.98 | 39.52 | 41.1 | -1.32% | 68,516 | 278,410,014 |
| 2025-03-21 | 43.01 | 43.31 | 41.45 | 41.65 | -3.27% | 61,276 | 258,266,138 |
| 2025-03-20 | 44.03 | 44.5 | 43.01 | 43.06 | -1.31% | 52,359 | 228,533,475 |
| 2025-03-19 | 44.4 | 44.4 | 43.57 | 43.63 | -3.13% | 59,187 | 259,804,412 |
| 2025-03-18 | 44.22 | 45.45 | 43.7 | 45.04 | +1.76% | 82,261 | 367,134,996 |
| 2025-03-17 | 44.41 | 44.58 | 43.9 | 44.26 | +0.94% | 50,893 | 225,174,745 |
| 2025-03-14 | 43.11 | 44.12 | 42.66 | 43.85 | +1.72% | 66,999 | 292,054,063 |
| 2025-03-13 | 44.88 | 45.23 | 42.76 | 43.11 | -4.45% | 94,434 | 413,541,237 |
| 2025-03-12 | 45.38 | 45.91 | 45.09 | 45.12 | +0.38% | 65,889 | 299,461,974 |
| 2025-03-11 | 44.75 | 45.35 | 44.44 | 44.95 | -1.45% | 57,633 | 257,989,514 |
| 2025-03-10 | 44.74 | 45.95 | 44.68 | 45.61 | +1.24% | 53,644 | 243,859,180 |
| 2025-03-07 | 45.3 | 45.8 | 44.57 | 45.05 | -2.11% | 76,137 | 344,664,223 |
| 2025-03-06 | 45.5 | 46.42 | 45.03 | 46.02 | +2.2% | 88,692 | 406,513,101 |
| 2025-03-05 | 44.6 | 45.12 | 44.04 | 45.03 | +1.49% | 66,911 | 299,051,610 |
| 2025-03-04 | 42.15 | 44.44 | 42 | 44.37 | +0.52% | 66,575 | 289,885,387 |
| 2025-03-03 | 45.49 | 45.67 | 43.8 | 44.14 | -1.32% | 76,135 | 338,902,359 |
| 2025-02-28 | 45.78 | 46.8 | 44.59 | 44.73 | -7.83% | 132,632 | 608,792,428 |
| 2025-02-27 | 50.08 | 51.2 | 48.3 | 48.53 | -4.73% | 169,866 | 835,665,990 |
| 2025-02-26 | 47.94 | 52.49 | 47.08 | 50.94 | +6.21% | 239,839 | 1,182,578,173 |
| 2025-02-25 | 47.3 | 49 | 47.28 | 47.96 | -1.6% | 104,516 | 502,595,425 |
| 2025-02-24 | 49.15 | 49.19 | 47.91 | 48.74 | -3.1% | 157,160 | 762,336,227 |
| 2025-02-21 | 49.02 | 50.87 | 48.69 | 50.3 | +1.13% | 207,150 | 1,037,502,318 |
| 2025-02-20 | 49.98 | 50.88 | 49.16 | 49.74 | +0.89% | 171,234 | 855,846,856 |
| 2025-02-19 | 47.6 | 49.3 | 47.3 | 49.3 | +2.32% | 132,350 | 641,209,907 |
| 2025-02-18 | 49.39 | 50.24 | 48.08 | 48.18 | -3.27% | 141,995 | 697,583,406 |
| 2025-02-17 | 47.12 | 50.4 | 47.12 | 49.81 | +4.89% | 185,224 | 911,633,565 |
| 2025-02-14 | 48.3 | 49.33 | 47.01 | 47.49 | -0.29% | 113,817 | 545,282,801 |
| 2025-02-13 | 49.55 | 49.6 | 47.58 | 47.63 | -4.74% | 152,678 | 741,734,558 |
| 2025-02-12 | 49.01 | 50.01 | 48.85 | 50 | -0.04% | 141,460 | 700,371,683 |
| 2025-02-11 | 48.63 | 51.82 | 48.52 | 50.02 | +3.16% | 200,641 | 1,009,620,024 |
| 2025-02-10 | 48 | 48.63 | 47.48 | 48.49 | +0.94% | 149,078 | 715,672,338 |
| 2025-02-07 | 45.88 | 48.63 | 45.7 | 48.04 | +5.05% | 203,736 | 969,937,454 |
| 2025-02-06 | 45.12 | 46.14 | 44.6 | 45.73 | +3.16% | 175,668 | 797,564,457 |
| 2025-02-05 | 46.81 | 48.88 | 44.3 | 44.33 | -14.75% | 237,985 | 1,080,742,086 |
| 2025-01-27 | 53 | 55.83 | 52 | 52 | -11% | 186,898 | 999,483,928 |
| 2025-01-24 | 58.15 | 59.99 | 57.03 | 58.43 | +0.52% | 210,994 | 1,233,668,017 |
| 2025-01-23 | 62.55 | 64 | 58.12 | 58.13 | -2.35% | 293,437 | 1,799,144,961 |
| 2025-01-22 | 57.98 | 61.5 | 57.5 | 59.53 | +1.64% | 286,493 | 1,709,078,252 |
| 2025-01-21 | 57.92 | 59.84 | 56.44 | 58.57 | +1.09% | 301,535 | 1,746,527,373 |
| 2025-01-20 | 54.5 | 61.38 | 54.5 | 57.94 | +10.81% | 313,711 | 1,820,124,587 |
| 2025-01-17 | 52.69 | 53.23 | 51.86 | 52.29 | -3.11% | 119,111 | 625,069,593 |
| 2025-01-16 | 52.5 | 54.87 | 51.21 | 53.97 | +4.23% | 184,169 | 973,924,158 |
| 2025-01-15 | 52.08 | 53.14 | 50.98 | 51.78 | -0.8% | 140,766 | 730,680,246 |
| 2025-01-14 | 49.84 | 52.44 | 48.88 | 52.2 | +6.21% | 153,934 | 785,912,819 |
| 2025-01-13 | 49 | 50.97 | 48.68 | 49.15 | -2.83% | 115,484 | 570,836,168 |
| 2025-01-10 | 53.15 | 55 | 50.56 | 50.58 | -6.02% | 158,005 | 834,150,182 |
| 2025-01-09 | 53.6 | 56.68 | 53.5 | 53.82 | -1.25% | 193,733 | 1,065,943,057 |
| 2025-01-08 | 53.65 | 55.23 | 52.11 | 54.5 | -3.09% | 217,353 | 1,168,366,380 |
| 2025-01-07 | 52 | 57.22 | 51.09 | 56.24 | +8.66% | 258,403 | 1,395,146,903 |
| 2025-01-06 | 53.5 | 54.87 | 51 | 51.76 | +1.89% | 184,226 | 972,130,582 |
| 2025-01-03 | 55 | 55.13 | 50.58 | 50.8 | -7.4% | 192,321 | 1,007,090,763 |
| 2025-01-02 | 55.11 | 56.4 | 52.5 | 54.86 | -0.54% | 203,814 | 1,117,107,062 |
| 2024-12-31 | 60.18 | 62.8 | 55.11 | 55.16 | -9.99% | 304,985 | 1,756,962,898 |
| 2024-12-30 | 69.95 | 72.99 | 59 | 61.28 | -12.39% | 355,410 | 2,426,917,040 |
| 2024-12-27 | 68.03 | 70.98 | 67.01 | 69.95 | -0.16% | 314,894 | 2,162,238,436 |
| 2024-12-26 | 63.95 | 72.3 | 63.3 | 70.06 | +9.37% | 348,691 | 2,409,419,265 |
| 2024-12-25 | 64.15 | 67.99 | 60.97 | 64.06 | -1.9% | 332,997 | 2,127,872,282 |
| 2024-12-24 | 58.01 | 66.65 | 55.39 | 65.3 | +14.86% | 405,362 | 2,491,818,738 |
| 2024-12-23 | 59.05 | 61.35 | 56.45 | 56.85 | -3.97% | 250,228 | 1,469,291,649 |
| 2024-12-20 | 54.71 | 62.8 | 54.5 | 59.2 | +6.4% | 321,689 | 1,901,041,480 |
| 2024-12-19 | 51.66 | 56.68 | 51.66 | 55.64 | +4.1% | 198,568 | 1,090,375,618 |
| 2024-12-18 | 54.77 | 55.36 | 52.18 | 53.45 | -4.57% | 200,509 | 1,069,147,524 |
| 2024-12-17 | 56.78 | 59.18 | 55.5 | 56.01 | -1.56% | 261,420 | 1,504,375,065 |
| 2024-12-16 | 55 | 59.25 | 53 | 56.9 | +8.17% | 271,220 | 1,530,745,747 |
| 2024-12-13 | 53.87 | 55.99 | 52.46 | 52.6 | -3.24% | 145,889 | 790,635,568 |
| 2024-12-12 | 54.5 | 55.68 | 53.6 | 54.36 | -1.31% | 152,236 | 828,427,725 |
| 2024-12-11 | 51.59 | 56.7 | 51.08 | 55.08 | +4.77% | 214,667 | 1,169,933,076 |
| 2024-12-10 | 56.05 | 56.58 | 52.52 | 52.57 | -4.92% | 192,026 | 1,038,014,589 |
| 2024-12-09 | 54.08 | 55.29 | 53.29 | 55.29 | +1.3% | 125,474 | 683,141,036 |
| 2024-12-06 | 54.2 | 55.88 | 54.06 | 54.58 | -1.82% | 126,441 | 693,031,871 |
| 2024-12-05 | 57.3 | 58.99 | 54.87 | 55.59 | -1.89% | 190,517 | 1,081,629,514 |
| 2024-12-04 | 59 | 59.49 | 56.2 | 56.66 | -3.13% | 178,004 | 1,018,966,160 |
| 2024-12-03 | 56 | 59.3 | 55.33 | 58.49 | +0.93% | 253,262 | 1,466,539,694 |
| 2024-12-02 | 53 | 61.5 | 52.2 | 57.95 | +12.42% | 313,866 | 1,766,413,605 |
| 2024-11-29 | 48.93 | 51.55 | 48.3 | 51.55 | +5.7% | 190,721 | 960,905,200 |
| 2024-11-28 | 48.66 | 50.17 | 47.75 | 48.77 | +1.12% | 134,369 | 658,195,637 |
| 2024-11-27 | 47 | 48.32 | 45.71 | 48.23 | +2.01% | 107,860 | 509,620,788 |
| 2024-11-26 | 46.4 | 48.8 | 46.35 | 47.28 | +0.38% | 113,888 | 542,444,697 |
| 2024-11-25 | 48 | 48.89 | 45.86 | 47.1 | -2.32% | 105,800 | 494,587,407 |
| 2024-11-22 | 51.6 | 51.62 | 47.8 | 48.22 | -4.8% | 122,420 | 608,029,079 |
| 2024-11-21 | 50 | 51.51 | 49.3 | 50.65 | -1.46% | 127,380 | 641,373,391 |
| 2024-11-20 | 51.12 | 52.9 | 50.9 | 51.4 | +0.96% | 160,418 | 829,660,449 |
| 2024-11-19 | 47.49 | 51 | 47.37 | 50.91 | +9.09% | 179,176 | 878,697,607 |
| 2024-11-18 | 48.8 | 50.59 | 46 | 46.67 | -8.11% | 167,594 | 796,676,587 |
| 2024-11-15 | 55.01 | 57.55 | 50.12 | 50.79 | -8.35% | 193,716 | 1,055,140,269 |
| 2024-11-14 | 57.27 | 58.18 | 55.05 | 55.42 | -5.38% | 167,071 | 938,701,705 |
| 2024-11-13 | 54.5 | 59.9 | 52 | 58.57 | +5.53% | 313,832 | 1,799,128,932 |
| 2024-11-12 | 55.04 | 58.01 | 53.7 | 55.5 | -0.14% | 202,565 | 1,133,965,731 |
| 2024-11-11 | 56.5 | 56.6 | 53.8 | 55.58 | -1.94% | 218,003 | 1,195,450,998 |
| 2024-11-08 | 54 | 59.82 | 54 | 56.68 | +7.65% | 308,863 | 1,764,990,444 |
| 2024-11-07 | 50.3 | 53.3 | 49.31 | 52.65 | +2.63% | 161,889 | 841,644,984 |
| 2024-11-06 | 53.97 | 54.93 | 50.51 | 51.3 | -3.73% | 190,082 | 1,000,437,291 |
| 2024-11-05 | 51.82 | 54.16 | 51.73 | 53.29 | +2.05% | 169,904 | 902,322,887 |
| 2024-11-04 | 50.03 | 52.84 | 50 | 52.22 | +3.51% | 135,580 | 704,362,469 |
| 2024-11-01 | 54.72 | 55.84 | 50.11 | 50.45 | -11.54% | 246,092 | 1,285,439,887 |
| 2024-10-31 | 58.71 | 58.71 | 55.8 | 57.03 | -3.83% | 265,112 | 1,515,223,783 |
| 2024-10-30 | 53.89 | 59.3 | 53.89 | 59.3 | +7.47% | 304,439 | 1,738,528,007 |
| 2024-10-29 | 54.99 | 58 | 54.61 | 55.18 | -0.7% | 271,357 | 1,531,215,003 |
| 2024-10-28 | 53.99 | 55.8 | 53.39 | 55.57 | -0.23% | 259,944 | 1,415,593,125 |
| 2024-10-25 | 57.6 | 58.87 | 55.18 | 55.7 | -6.15% | 330,296 | 1,859,360,067 |
| 2024-10-24 | 58.5 | 61.28 | 57.43 | 59.35 | +2.1% | 235,638 | 1,403,391,585 |
| 2024-10-23 | 58.6 | 59.96 | 57.02 | 58.13 | -6.06% | 281,812 | 1,653,561,261 |
| 2024-10-22 | 61.31 | 64.87 | 59.6 | 61.88 | +2.62% | 358,947 | 2,217,210,883 |
| 2024-10-21 | 60.74 | 64 | 58.5 | 60.3 | -1.66% | 416,715 | 2,555,298,655 |
| 2024-10-18 | 57.88 | 67 | 57.4 | 61.32 | +4.37% | 491,184 | 2,966,689,476 |
| 2024-10-17 | 54.1 | 60.95 | 53.28 | 58.75 | +10.54% | 411,269 | 2,361,664,615 |
| 2024-10-16 | 53 | 55.15 | 51.99 | 53.15 | -6.06% | 320,753 | 1,709,816,367 |
| 2024-10-15 | 55.88 | 64.2 | 54.8 | 56.58 | -1.29% | 479,009 | 2,842,213,649 |
| 2024-10-14 | 48.58 | 57.32 | 47.17 | 57.32 | +19.99% | 416,825 | 2,196,409,006 |
| 2024-10-11 | 44.88 | 52 | 44.84 | 47.77 | +5.29% | 368,856 | 1,778,275,204 |
| 2024-10-10 | 49.8 | 50.88 | 41 | 45.37 | -8.55% | 339,499 | 1,586,255,967 |
| 2024-10-09 | 46.35 | 55.08 | 44.98 | 49.61 | +7.15% | 436,568 | 2,200,609,450 |
| 2024-10-08 | 45 | 46.3 | 41 | 46.3 | +20.01% | 333,515 | 1,486,115,153 |
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：