股票概览
42.2
-3.61%
-1.58
43.87
开盘价
45.5
最高价
41.6
最低价
111,087
成交量
数据更新至: 2025-03-25
技术指标
45.01
MA5 (5日均线)
44.23
MA10 (10日均线)
41.64
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 | 43.87 | 45.5 | 41.6 | 42.2 | -3.61% | 111,087 | 483,125,986 |
| 2025-03-24 | 43.96 | 45.5 | 42.19 | 43.78 | -2.06% | 194,081 | 844,525,509 |
| 2025-03-21 | 48.39 | 48.48 | 43.55 | 44.7 | -8.18% | 257,557 | 1,157,902,683 |
| 2025-03-20 | 45.66 | 49.5 | 44.18 | 48.68 | +6.5% | 260,920 | 1,232,450,216 |
| 2025-03-19 | 45.9 | 48.3 | 44.76 | 45.71 | -0.85% | 279,170 | 1,298,240,817 |
| 2025-03-18 | 47.9 | 48.3 | 45.11 | 46.1 | -2.27% | 214,401 | 987,941,642 |
| 2025-03-17 | 45.68 | 48.81 | 44.31 | 47.17 | +8.01% | 324,705 | 1,515,507,968 |
| 2025-03-14 | 38.99 | 44.18 | 38.5 | 43.67 | +14.95% | 334,273 | 1,373,308,112 |
| 2025-03-13 | 43.13 | 43.84 | 37.3 | 37.99 | -10.27% | 256,934 | 1,009,085,451 |
| 2025-03-12 | 41.21 | 43.55 | 40.52 | 42.34 | +4.54% | 204,668 | 868,369,034 |
| 2025-03-11 | 39.78 | 41.21 | 38.89 | 40.5 | -0.07% | 171,146 | 683,237,921 |
| 2025-03-10 | 42.5 | 43.5 | 39.79 | 40.53 | -5.24% | 185,817 | 758,365,930 |
| 2025-03-07 | 41 | 43.63 | 40.8 | 42.77 | +3.38% | 222,157 | 941,440,173 |
| 2025-03-06 | 41.88 | 42.81 | 40.62 | 41.37 | -1.92% | 216,583 | 904,938,563 |
| 2025-03-05 | 37 | 43.23 | 37 | 42.18 | +13.33% | 308,341 | 1,222,663,217 |
| 2025-03-04 | 35.68 | 38.46 | 35.26 | 37.22 | +4.93% | 203,479 | 761,278,182 |
| 2025-03-03 | 35.77 | 37.24 | 34.5 | 35.47 | +2.46% | 195,490 | 699,080,032 |
| 2025-02-28 | 37.12 | 37.39 | 34.34 | 34.62 | -7.8% | 215,054 | 762,934,832 |
| 2025-02-27 | 38 | 38.6 | 36.61 | 37.55 | -1.57% | 206,713 | 775,751,255 |
| 2025-02-26 | 40 | 41.99 | 36.3 | 38.15 | -5.15% | 334,580 | 1,332,309,475 |
| 2025-02-25 | 38.11 | 41.96 | 37.81 | 40.22 | +1.62% | 204,917 | 814,428,029 |
| 2025-02-24 | 40.5 | 41.3 | 38.13 | 39.58 | -5.31% | 215,177 | 851,157,218 |
| 2025-02-21 | 38.8 | 41.98 | 37.96 | 41.8 | +7.79% | 251,727 | 998,079,994 |
| 2025-02-20 | 37.99 | 39.56 | 37.52 | 38.78 | -0.28% | 247,826 | 952,650,351 |
| 2025-02-19 | 33.13 | 39.88 | 33.13 | 38.89 | +17.03% | 337,247 | 1,251,938,341 |
| 2025-02-18 | 33.76 | 34.88 | 32.9 | 33.23 | -2.55% | 193,207 | 648,714,187 |
| 2025-02-17 | 31.23 | 34.43 | 30.9 | 34.1 | +6.8% | 243,774 | 802,382,947 |
| 2025-02-14 | 31.64 | 33.2 | 31.01 | 31.93 | +0.73% | 198,062 | 637,188,203 |
| 2025-02-13 | 33.75 | 34.03 | 31.57 | 31.7 | -2.25% | 256,673 | 840,944,603 |
| 2025-02-12 | 30.56 | 33 | 29.76 | 32.43 | +5.02% | 249,680 | 791,450,525 |
| 2025-02-11 | 30.55 | 31.22 | 29.73 | 30.88 | +1.08% | 194,721 | 598,344,386 |
| 2025-02-10 | 30.42 | 30.93 | 29.71 | 30.55 | -1.29% | 218,544 | 662,171,998 |
| 2025-02-07 | 32 | 32.15 | 29.95 | 30.95 | -3.28% | 326,218 | 1,017,692,694 |
| 2025-02-06 | 28.3 | 32.52 | 28.1 | 32 | +12.87% | 324,002 | 1,001,155,076 |
| 2025-02-05 | 28 | 29 | 27.44 | 28.35 | +3.28% | 235,796 | 665,683,556 |
| 2025-01-27 | 29.05 | 29.05 | 27.1 | 27.45 | -6.15% | 182,703 | 507,324,266 |
| 2025-01-24 | 28.5 | 29.55 | 28.11 | 29.25 | +0.03% | 270,565 | 780,897,273 |
| 2025-01-23 | 27.8 | 30.7 | 27.39 | 29.24 | +5.37% | 372,732 | 1,080,427,137 |
| 2025-01-22 | 28.1 | 28.75 | 27.4 | 27.75 | +2.32% | 291,821 | 816,000,821 |
| 2025-01-21 | 25.56 | 27.42 | 25.23 | 27.12 | +5.2% | 235,263 | 618,539,010 |
| 2025-01-20 | 23.83 | 25.83 | 23.75 | 25.78 | +8.23% | 183,792 | 459,254,338 |
| 2025-01-17 | 23.75 | 24 | 23.06 | 23.82 | -0.5% | 96,377 | 227,220,530 |
| 2025-01-16 | 23.73 | 24.37 | 23.55 | 23.94 | +1.1% | 87,722 | 210,019,478 |
| 2025-01-15 | 23.81 | 24.1 | 23.5 | 23.68 | -0.59% | 88,315 | 210,066,071 |
| 2025-01-14 | 22.31 | 23.83 | 22.15 | 23.82 | +7.2% | 111,387 | 258,963,681 |
| 2025-01-13 | 22 | 23.2 | 21.7 | 22.22 | -0.09% | 87,105 | 195,225,473 |
| 2025-01-10 | 22.28 | 23.4 | 22.24 | 22.24 | -0.94% | 102,827 | 235,021,258 |
| 2025-01-09 | 21.51 | 22.81 | 21.49 | 22.45 | +3.31% | 106,327 | 238,394,360 |
| 2025-01-08 | 21.44 | 21.94 | 20.63 | 21.73 | +0.88% | 72,553 | 154,786,353 |
| 2025-01-07 | 21.21 | 21.58 | 21.04 | 21.54 | +1.65% | 58,842 | 125,625,665 |
| 2025-01-06 | 21.89 | 22.18 | 20.98 | 21.19 | -3.24% | 75,106 | 161,521,699 |
| 2025-01-03 | 22.94 | 23.08 | 21.83 | 21.9 | -3.65% | 63,726 | 142,912,566 |
| 2025-01-02 | 23.95 | 23.96 | 22.48 | 22.73 | -5.13% | 76,956 | 177,603,185 |
| 2024-12-31 | 24.84 | 24.97 | 23.53 | 23.96 | -3.19% | 59,707 | 144,849,586 |
| 2024-12-30 | 24.33 | 24.95 | 24.07 | 24.75 | +0.61% | 46,807 | 115,163,828 |
| 2024-12-27 | 25.1 | 25.17 | 24.47 | 24.6 | -1.99% | 64,828 | 160,654,206 |
| 2024-12-26 | 23.75 | 25.14 | 23.71 | 25.1 | +4.85% | 90,888 | 225,750,809 |
| 2024-12-25 | 24.28 | 24.4 | 23.62 | 23.94 | -1.36% | 49,746 | 119,116,984 |
| 2024-12-24 | 23.9 | 24.5 | 23.85 | 24.27 | +1.93% | 45,803 | 110,804,746 |
| 2024-12-23 | 24.72 | 25.19 | 23.72 | 23.81 | -3.99% | 63,723 | 155,000,728 |
| 2024-12-20 | 24.68 | 25.1 | 24.5 | 24.8 | +0.57% | 60,626 | 150,051,175 |
| 2024-12-19 | 23.8 | 24.87 | 23.72 | 24.66 | +2.45% | 66,524 | 161,726,981 |
| 2024-12-18 | 24.3 | 24.38 | 23.71 | 24.07 | -0.29% | 55,382 | 133,258,080 |
| 2024-12-17 | 24.78 | 25.59 | 23.99 | 24.14 | -2.46% | 83,013 | 204,283,043 |
| 2024-12-16 | 25.09 | 25.48 | 24.5 | 24.75 | -1.47% | 70,560 | 175,663,136 |
| 2024-12-13 | 25.8 | 25.87 | 25.07 | 25.12 | -3.05% | 80,639 | 204,899,909 |
| 2024-12-12 | 25.92 | 26.35 | 25.51 | 25.91 | -1.03% | 90,003 | 232,178,698 |
| 2024-12-11 | 26.78 | 26.99 | 25.8 | 26.18 | -3.07% | 141,761 | 371,359,338 |
| 2024-12-10 | 27.49 | 28.5 | 26.75 | 27.01 | -0.7% | 227,002 | 626,848,145 |
| 2024-12-09 | 26.27 | 27.94 | 25.7 | 27.2 | +4.13% | 207,298 | 555,822,674 |
| 2024-12-06 | 26.34 | 26.4 | 25.7 | 26.12 | -1.06% | 71,878 | 187,125,799 |
| 2024-12-05 | 25.2 | 26.82 | 25.05 | 26.4 | +3.73% | 109,654 | 286,413,898 |
| 2024-12-04 | 25.51 | 26.13 | 24.91 | 25.45 | -0.59% | 90,818 | 231,376,745 |
| 2024-12-03 | 26 | 26.63 | 25.22 | 25.6 | -0.97% | 122,899 | 319,604,972 |
| 2024-12-02 | 26.31 | 26.78 | 25.28 | 25.85 | -2.19% | 148,418 | 381,953,880 |
| 2024-11-29 | 24.88 | 27.05 | 24.88 | 26.43 | +5.68% | 133,819 | 349,516,382 |
| 2024-11-28 | 25.53 | 25.79 | 24.71 | 25.01 | +0.2% | 86,758 | 218,613,194 |
| 2024-11-27 | 23.9 | 25.1 | 23.23 | 24.96 | +3.35% | 124,020 | 299,478,346 |
| 2024-11-26 | 24.53 | 24.53 | 23.8 | 24.15 | -2.62% | 87,434 | 210,499,222 |
| 2024-11-25 | 25.96 | 25.96 | 24 | 24.8 | -3.91% | 116,854 | 290,071,117 |
| 2024-11-22 | 26.16 | 26.75 | 25.52 | 25.81 | -2.27% | 115,971 | 302,479,369 |
| 2024-11-21 | 25.95 | 26.72 | 25.32 | 26.41 | +1.97% | 110,103 | 286,406,103 |
| 2024-11-20 | 25.86 | 26.48 | 25.45 | 25.9 | +0.15% | 100,078 | 258,302,458 |
| 2024-11-19 | 25.4 | 26.06 | 24.8 | 25.86 | +2.58% | 98,178 | 249,323,612 |
| 2024-11-18 | 27.11 | 27.18 | 24.88 | 25.21 | -6.46% | 142,519 | 366,114,347 |
| 2024-11-15 | 27.76 | 29.09 | 26.75 | 26.95 | -2.88% | 132,258 | 368,959,660 |
| 2024-11-14 | 27.5 | 29 | 27.2 | 27.75 | +0.36% | 142,329 | 402,004,339 |
| 2024-11-13 | 27.4 | 28.14 | 26.58 | 27.65 | -0.93% | 103,374 | 281,543,448 |
| 2024-11-12 | 28.78 | 29.06 | 27.51 | 27.91 | -3.99% | 159,619 | 450,424,141 |
| 2024-11-11 | 28.03 | 29.49 | 26.71 | 29.07 | +9.04% | 259,418 | 730,931,531 |
| 2024-11-08 | 26.73 | 27.35 | 26.27 | 26.66 | -0.97% | 156,288 | 417,092,188 |
| 2024-11-07 | 24.3 | 27.4 | 24.3 | 26.92 | +8.03% | 317,351 | 831,005,900 |
| 2024-11-06 | 26.21 | 26.88 | 24.85 | 24.92 | -4.92% | 286,726 | 740,384,911 |
| 2024-11-05 | 25.45 | 27 | 24.8 | 26.21 | -1.17% | 378,626 | 977,850,874 |
| 2024-11-04 | 24.48 | 26.88 | 24.07 | 26.52 | +14.26% | 426,213 | 1,090,313,867 |
| 2024-11-01 | 22.97 | 24.5 | 21.57 | 23.21 | +2.56% | 385,381 | 898,835,572 |
| 2024-10-31 | 21.8 | 22.8 | 21.33 | 22.63 | +4.33% | 224,779 | 493,904,559 |
| 2024-10-30 | 21 | 21.75 | 20.49 | 21.69 | +3.14% | 209,942 | 445,576,393 |
| 2024-10-29 | 20.85 | 21.96 | 20.53 | 21.03 | -0.57% | 220,260 | 465,845,003 |
| 2024-10-28 | 19.99 | 22.03 | 19.75 | 21.15 | +9.08% | 257,890 | 532,419,893 |
| 2024-10-25 | 19.21 | 19.62 | 19.17 | 19.39 | +1.2% | 68,812 | 133,392,541 |
| 2024-10-24 | 19.61 | 19.75 | 19.1 | 19.16 | -1.74% | 64,540 | 124,519,540 |
| 2024-10-23 | 19.5 | 20 | 19.4 | 19.5 | -1.02% | 93,190 | 183,480,296 |
| 2024-10-22 | 19.6 | 20.18 | 19.33 | 19.7 | +1.29% | 117,342 | 230,828,821 |
| 2024-10-21 | 19.09 | 19.67 | 18.97 | 19.45 | +3.02% | 109,849 | 212,570,209 |
| 2024-10-18 | 18 | 19.23 | 17.97 | 18.88 | +4.31% | 100,248 | 186,859,486 |
| 2024-10-17 | 18.27 | 18.61 | 18.08 | 18.1 | -0.55% | 54,868 | 100,715,632 |
| 2024-10-16 | 18.19 | 18.46 | 18.02 | 18.2 | -1.78% | 59,299 | 107,974,694 |
| 2024-10-15 | 18.81 | 19.35 | 18.5 | 18.53 | -2.78% | 84,248 | 159,269,568 |
| 2024-10-14 | 18.36 | 19.08 | 18.03 | 19.06 | +4.44% | 82,955 | 153,924,784 |
| 2024-10-11 | 19.33 | 19.34 | 18.11 | 18.25 | -5.59% | 90,943 | 168,946,959 |
| 2024-10-10 | 19.62 | 20.07 | 19.15 | 19.33 | +0.05% | 90,528 | 177,527,777 |
| 2024-10-09 | 20.7 | 20.98 | 19.11 | 19.32 | -11.38% | 166,018 | 335,315,894 |
| 2024-10-08 | 23 | 23 | 20 | 21.8 | +10.38% | 240,703 | 516,490,200 |
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：