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 |
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：