股票概览
41.39
+0.17%
+0.07
41.4
开盘价
43.6
最高价
40.53
最低价
75,943
成交量
数据更新至: 2025-03-25
技术指标
42.03
MA5 (5日均线)
39.39
MA10 (10日均线)
38.04
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 | 41.4 | 43.6 | 40.53 | 41.39 | +0.17% | 75,943 | 318,661,804 |
| 2025-03-24 | 42.82 | 43.55 | 39.97 | 41.32 | -4.46% | 140,237 | 585,996,090 |
| 2025-03-21 | 43 | 44.43 | 41.98 | 43.25 | -0.44% | 142,847 | 614,743,854 |
| 2025-03-20 | 42.65 | 44.38 | 39.83 | 43.44 | +6.6% | 223,596 | 942,813,011 |
| 2025-03-19 | 40.29 | 41.02 | 39.24 | 40.75 | +1.57% | 132,853 | 534,186,626 |
| 2025-03-18 | 36.5 | 41.85 | 36 | 40.12 | +12.95% | 237,641 | 927,678,241 |
| 2025-03-17 | 35.55 | 35.98 | 35.11 | 35.52 | +0.2% | 43,996 | 156,423,101 |
| 2025-03-14 | 34.94 | 35.68 | 34.6 | 35.45 | +1.72% | 50,415 | 177,296,224 |
| 2025-03-13 | 37.81 | 37.92 | 34.65 | 34.85 | -7.88% | 102,850 | 366,467,074 |
| 2025-03-12 | 36.75 | 39.76 | 36.75 | 37.83 | +5.08% | 133,678 | 513,187,509 |
| 2025-03-11 | 35.01 | 36.58 | 35 | 36 | -0.72% | 67,489 | 241,462,995 |
| 2025-03-10 | 36.9 | 37.91 | 35.95 | 36.26 | -1.65% | 81,049 | 298,708,847 |
| 2025-03-07 | 36.23 | 37.8 | 36.18 | 36.87 | +0.77% | 65,003 | 240,956,211 |
| 2025-03-06 | 36.5 | 37.4 | 36.31 | 36.59 | +0.55% | 46,344 | 170,114,502 |
| 2025-03-05 | 36.2 | 37.29 | 35.8 | 36.39 | +0.03% | 48,871 | 178,368,319 |
| 2025-03-04 | 34.88 | 36.66 | 34.8 | 36.38 | +3.65% | 51,742 | 186,875,019 |
| 2025-03-03 | 35.5 | 35.9 | 34.75 | 35.1 | -1.04% | 43,173 | 152,561,806 |
| 2025-02-28 | 38.36 | 38.68 | 35.21 | 35.47 | -7.44% | 72,354 | 263,843,964 |
| 2025-02-27 | 39.5 | 39.79 | 37.14 | 38.32 | -2.77% | 100,305 | 384,274,067 |
| 2025-02-26 | 39.9 | 42.12 | 39.41 | 39.41 | -1.1% | 113,342 | 461,855,535 |
| 2025-02-25 | 38.2 | 40.28 | 38.18 | 39.85 | +0.96% | 97,008 | 381,408,094 |
| 2025-02-24 | 39.06 | 40.95 | 37.86 | 39.47 | -0.58% | 89,314 | 351,686,430 |
| 2025-02-21 | 38.8 | 40.44 | 38.8 | 39.7 | -0.5% | 114,413 | 452,886,431 |
| 2025-02-20 | 36.86 | 40.23 | 36.38 | 39.9 | +7.06% | 152,807 | 590,252,093 |
| 2025-02-19 | 34.48 | 37.28 | 34.18 | 37.27 | +7.78% | 145,573 | 530,768,960 |
| 2025-02-18 | 32.66 | 35.85 | 32.5 | 34.58 | +5.88% | 126,110 | 437,935,927 |
| 2025-02-17 | 31.6 | 32.69 | 31.49 | 32.66 | +3.49% | 50,949 | 163,635,934 |
| 2025-02-14 | 32.65 | 32.89 | 31.23 | 31.56 | -3.6% | 67,707 | 215,752,407 |
| 2025-02-13 | 34.6 | 35.17 | 32.7 | 32.74 | -5.81% | 70,807 | 238,281,923 |
| 2025-02-12 | 34.2 | 34.9 | 33.79 | 34.76 | +0.26% | 48,093 | 165,375,800 |
| 2025-02-11 | 34.22 | 35.18 | 33.62 | 34.67 | +1.94% | 82,243 | 282,775,498 |
| 2025-02-10 | 34.51 | 34.54 | 33.49 | 34.01 | -0.73% | 61,580 | 208,528,050 |
| 2025-02-07 | 34.88 | 36.1 | 33.78 | 34.26 | -1.78% | 95,785 | 334,447,620 |
| 2025-02-06 | 32.89 | 34.89 | 32.8 | 34.88 | +5.76% | 82,614 | 282,769,704 |
| 2025-02-05 | 32.6 | 33.33 | 31.49 | 32.98 | +2.58% | 62,526 | 203,815,505 |
| 2025-01-27 | 33.5 | 33.97 | 32.1 | 32.15 | -5.36% | 66,654 | 219,375,848 |
| 2025-01-24 | 33.96 | 34.33 | 33.2 | 33.97 | -0.53% | 77,623 | 263,012,956 |
| 2025-01-23 | 35.12 | 35.35 | 34.02 | 34.15 | -2.76% | 96,103 | 333,037,617 |
| 2025-01-22 | 33.89 | 35.58 | 33.41 | 35.12 | +4.4% | 134,634 | 467,235,249 |
| 2025-01-21 | 32.99 | 33.89 | 32.56 | 33.64 | +3.1% | 96,749 | 321,830,619 |
| 2025-01-20 | 31.52 | 33.3 | 31.05 | 32.63 | +5.22% | 92,607 | 302,003,913 |
| 2025-01-17 | 31.29 | 32.11 | 30.54 | 31.01 | -1.21% | 58,932 | 183,452,437 |
| 2025-01-16 | 32.57 | 33.11 | 31 | 31.39 | -3.3% | 77,035 | 245,413,948 |
| 2025-01-15 | 32.57 | 32.81 | 31.86 | 32.46 | -0.55% | 61,728 | 199,236,389 |
| 2025-01-14 | 31.35 | 33.13 | 31.09 | 32.64 | +3.32% | 112,677 | 364,830,943 |
| 2025-01-13 | 29.83 | 32.3 | 29.2 | 31.59 | +3.2% | 105,787 | 328,785,623 |
| 2025-01-10 | 30.2 | 32.47 | 29.45 | 30.61 | +0.89% | 116,715 | 361,169,386 |
| 2025-01-09 | 27.27 | 31.03 | 27.27 | 30.34 | +9.61% | 116,429 | 341,544,216 |
| 2025-01-08 | 27.37 | 28.15 | 26.2 | 27.68 | +0.33% | 55,330 | 151,043,571 |
| 2025-01-07 | 27.38 | 28 | 26.68 | 27.59 | +1.06% | 63,389 | 172,596,764 |
| 2025-01-06 | 27.53 | 28.38 | 26.51 | 27.3 | -0.84% | 64,348 | 177,876,192 |
| 2025-01-03 | 31.19 | 31.19 | 27.38 | 27.53 | -10.44% | 84,569 | 243,219,544 |
| 2025-01-02 | 32.22 | 32.3 | 30.23 | 30.74 | -2.97% | 56,967 | 178,214,851 |
| 2024-12-31 | 32.88 | 33.22 | 31.49 | 31.68 | -3.12% | 62,038 | 198,878,058 |
| 2024-12-30 | 33.33 | 34.13 | 32.38 | 32.7 | -3.11% | 62,156 | 206,499,404 |
| 2024-12-27 | 34.35 | 35.5 | 33.6 | 33.75 | -1.32% | 69,592 | 240,216,991 |
| 2024-12-26 | 33.68 | 34.73 | 33.03 | 34.2 | +1.39% | 72,592 | 248,396,937 |
| 2024-12-25 | 33.65 | 34.3 | 32.48 | 33.73 | +0.33% | 74,265 | 248,692,971 |
| 2024-12-24 | 34.76 | 35.13 | 33.17 | 33.62 | -1.49% | 100,782 | 340,652,155 |
| 2024-12-23 | 37.48 | 38.38 | 34.09 | 34.13 | -11.95% | 172,803 | 616,105,688 |
| 2024-12-20 | 33.99 | 39.98 | 33.55 | 38.76 | +16.33% | 225,995 | 852,777,938 |
| 2024-12-19 | 32.27 | 34 | 32.14 | 33.32 | +2.68% | 54,621 | 180,852,197 |
| 2024-12-18 | 31.07 | 33.27 | 30.8 | 32.45 | +4.54% | 69,334 | 223,018,210 |
| 2024-12-17 | 31.65 | 32.1 | 30.65 | 31.04 | -2.42% | 50,013 | 156,869,454 |
| 2024-12-16 | 32.62 | 32.65 | 31.58 | 31.81 | -2.39% | 52,828 | 169,339,520 |
| 2024-12-13 | 33.01 | 33.41 | 31.87 | 32.59 | -2.8% | 114,015 | 371,329,693 |
| 2024-12-12 | 34 | 34.99 | 33.2 | 33.53 | -2.24% | 105,454 | 357,363,581 |
| 2024-12-11 | 34.01 | 35.15 | 33.11 | 34.3 | +1.99% | 104,780 | 359,023,839 |
| 2024-12-10 | 32.5 | 35.05 | 32.5 | 33.63 | +6.09% | 121,121 | 410,744,801 |
| 2024-12-09 | 30.73 | 32.5 | 30.73 | 31.7 | +0.25% | 98,538 | 313,237,112 |
| 2024-12-06 | 30.32 | 32.34 | 30.13 | 31.62 | +6.36% | 157,849 | 496,196,460 |
| 2024-12-05 | 27.69 | 30.2 | 27.51 | 29.73 | +7.44% | 136,135 | 397,860,779 |
| 2024-12-04 | 27.82 | 28.49 | 27.43 | 27.67 | -1.46% | 75,916 | 211,848,231 |
| 2024-12-03 | 28.45 | 28.88 | 27.82 | 28.08 | -2.02% | 104,928 | 296,947,668 |
| 2024-12-02 | 27.35 | 30.28 | 27.32 | 28.66 | +7.02% | 172,976 | 494,814,186 |
| 2024-11-29 | 26.02 | 27.1 | 25.89 | 26.78 | +3% | 120,347 | 320,001,848 |
| 2024-11-28 | 25.99 | 27.08 | 25.61 | 26 | -0.76% | 152,824 | 402,390,604 |
| 2024-11-27 | 24.91 | 26.25 | 24.62 | 26.2 | +5.69% | 129,843 | 332,080,188 |
| 2024-11-26 | 24.9 | 25.35 | 24.55 | 24.79 | -0.6% | 66,766 | 166,438,948 |
| 2024-11-25 | 23.5 | 24.94 | 23.05 | 24.94 | +6.81% | 85,968 | 208,459,053 |
| 2024-11-22 | 24.45 | 24.98 | 23.27 | 23.35 | -5.12% | 54,166 | 130,985,401 |
| 2024-11-21 | 24.5 | 25.28 | 24.24 | 24.61 | +0.2% | 45,508 | 112,259,758 |
| 2024-11-20 | 23.39 | 24.71 | 23.2 | 24.56 | +4.56% | 61,360 | 149,419,100 |
| 2024-11-19 | 22.6 | 23.59 | 22.6 | 23.49 | +3.94% | 40,854 | 94,279,015 |
| 2024-11-18 | 23.62 | 23.7 | 22.4 | 22.6 | -3.46% | 42,424 | 96,885,659 |
| 2024-11-15 | 24.26 | 24.51 | 23.41 | 23.41 | -4.06% | 46,785 | 112,182,054 |
| 2024-11-14 | 25.03 | 25.6 | 24.3 | 24.4 | -2.52% | 67,132 | 167,492,534 |
| 2024-11-13 | 24.26 | 25.05 | 24.17 | 25.03 | +1.5% | 60,003 | 147,938,475 |
| 2024-11-12 | 25.17 | 25.92 | 24.34 | 24.66 | -1.91% | 83,381 | 208,763,822 |
| 2024-11-11 | 24.65 | 25.25 | 24.5 | 25.14 | +1.99% | 97,999 | 244,471,891 |
| 2024-11-08 | 24.05 | 25.35 | 24.02 | 24.65 | +3.53% | 102,903 | 253,643,766 |
| 2024-11-07 | 23.97 | 23.97 | 23.31 | 23.81 | -1.08% | 65,791 | 155,625,815 |
| 2024-11-06 | 24.33 | 24.89 | 23.9 | 24.07 | +0.12% | 88,074 | 214,840,613 |
| 2024-11-05 | 23.58 | 24.08 | 22.87 | 24.04 | +3.84% | 77,948 | 184,286,478 |
| 2024-11-04 | 22.15 | 23.78 | 22.15 | 23.15 | +5.04% | 57,860 | 134,161,375 |
| 2024-11-01 | 23.08 | 23.28 | 22 | 22.04 | -4.63% | 51,915 | 116,903,932 |
| 2024-10-31 | 23.55 | 23.55 | 22.9 | 23.11 | -0.94% | 55,209 | 127,619,966 |
| 2024-10-30 | 23 | 24.13 | 22.93 | 23.33 | +1.3% | 53,512 | 125,805,196 |
| 2024-10-29 | 23.66 | 24 | 22.94 | 23.03 | -3.32% | 67,278 | 157,912,908 |
| 2024-10-28 | 23.93 | 23.97 | 23.6 | 23.82 | +0.08% | 54,024 | 128,241,197 |
| 2024-10-25 | 24 | 24.38 | 23.78 | 23.8 | -1.73% | 66,883 | 160,672,070 |
| 2024-10-24 | 23.91 | 24.76 | 23.34 | 24.22 | +1.17% | 83,195 | 200,263,749 |
| 2024-10-23 | 24.42 | 25.11 | 23.71 | 23.94 | -1.8% | 84,474 | 206,013,749 |
| 2024-10-22 | 23.63 | 24.93 | 23.55 | 24.38 | +2.01% | 91,876 | 223,561,909 |
| 2024-10-21 | 23.5 | 24.37 | 23.36 | 23.9 | +1.62% | 96,908 | 232,223,773 |
| 2024-10-18 | 22.6 | 23.99 | 22.5 | 23.52 | +2.22% | 98,711 | 230,279,127 |
| 2024-10-17 | 22.68 | 23.65 | 22.3 | 23.01 | +2.27% | 81,918 | 187,608,906 |
| 2024-10-16 | 21.45 | 23.78 | 21.45 | 22.5 | +2.65% | 74,568 | 169,685,151 |
| 2024-10-15 | 22 | 22.55 | 21.65 | 21.92 | -1.08% | 58,531 | 130,267,791 |
| 2024-10-14 | 21.74 | 22.16 | 21.26 | 22.16 | +2.31% | 46,153 | 100,728,848 |
| 2024-10-11 | 23.01 | 23.01 | 21.3 | 21.66 | -5.58% | 53,584 | 118,086,522 |
| 2024-10-10 | 23 | 23.96 | 22.61 | 22.94 | -0.13% | 61,142 | 142,300,295 |
| 2024-10-09 | 24.21 | 24.75 | 22.52 | 22.97 | -11.28% | 112,279 | 267,601,363 |
| 2024-10-08 | 27.3 | 27.3 | 23.28 | 25.89 | +12.03% | 160,220 | 406,588,617 |
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：