股票概览
41.32
-3.64%
-1.56
42.6
开盘价
44.04
最高价
40.88
最低价
18,103
成交量
数据更新至: 2025-03-25
技术指标
43.14
MA5 (5日均线)
45.27
MA10 (10日均线)
44.76
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 | 42.6 | 44.04 | 40.88 | 41.32 | -3.64% | 18,103 | 75,957,237 |
| 2025-03-24 | 42.83 | 44.16 | 41.94 | 42.88 | +0.61% | 29,520 | 127,283,095 |
| 2025-03-21 | 43.93 | 44.09 | 42.25 | 42.62 | -3.68% | 33,692 | 145,420,911 |
| 2025-03-20 | 44.52 | 46.29 | 44 | 44.25 | -0.9% | 39,839 | 179,131,433 |
| 2025-03-19 | 46.2 | 46.38 | 44 | 44.65 | -3.75% | 36,896 | 166,545,912 |
| 2025-03-18 | 47.35 | 47.6 | 46.01 | 46.39 | -2.13% | 35,068 | 163,710,780 |
| 2025-03-17 | 46.48 | 48.32 | 46 | 47.4 | +1.94% | 44,711 | 210,407,012 |
| 2025-03-14 | 47.79 | 49.29 | 46.48 | 46.5 | -2.68% | 59,907 | 286,570,751 |
| 2025-03-13 | 47.43 | 48.98 | 46.33 | 47.78 | -2.31% | 76,185 | 361,834,016 |
| 2025-03-12 | 46.8 | 50.49 | 46.51 | 48.91 | +6.79% | 98,654 | 480,298,855 |
| 2025-03-11 | 45.9 | 47.49 | 44.75 | 45.8 | -2.18% | 65,650 | 301,732,363 |
| 2025-03-10 | 47.05 | 48.88 | 46.1 | 46.82 | -0.49% | 67,348 | 318,728,734 |
| 2025-03-07 | 45.78 | 50.59 | 45.6 | 47.05 | +2.55% | 112,764 | 545,545,710 |
| 2025-03-06 | 44.2 | 47.5 | 43.35 | 45.88 | +4.63% | 102,248 | 462,836,977 |
| 2025-03-05 | 43.05 | 44.84 | 41.33 | 43.85 | +6.23% | 91,828 | 395,509,418 |
| 2025-03-04 | 39.87 | 41.44 | 39.87 | 41.28 | +1.4% | 23,870 | 97,709,725 |
| 2025-03-03 | 40.89 | 41.89 | 40.18 | 40.71 | -0.54% | 39,263 | 160,722,113 |
| 2025-02-28 | 42.98 | 43.3 | 40.52 | 40.93 | -6.77% | 58,953 | 243,897,394 |
| 2025-02-27 | 46.42 | 48.63 | 42.81 | 43.9 | -5.08% | 86,636 | 385,386,792 |
| 2025-02-26 | 47.5 | 48.66 | 45.5 | 46.25 | -0.84% | 72,562 | 342,064,085 |
| 2025-02-25 | 45.59 | 48.8 | 45.59 | 46.64 | -3.24% | 89,381 | 420,052,835 |
| 2025-02-24 | 47.3 | 51.5 | 46.62 | 48.2 | +0.37% | 137,404 | 678,666,185 |
| 2025-02-21 | 44.2 | 49.14 | 41.43 | 48.02 | +17.26% | 165,707 | 746,037,869 |
| 2025-02-20 | 41.53 | 42.33 | 39 | 40.95 | -2.03% | 118,040 | 477,915,044 |
| 2025-02-19 | 40.89 | 42.15 | 39.65 | 41.8 | +5.4% | 150,821 | 614,986,947 |
| 2025-02-18 | 39.6 | 43 | 38.05 | 39.66 | +0.15% | 187,329 | 757,553,564 |
| 2025-02-17 | 35.22 | 39.6 | 34.7 | 39.6 | +20% | 174,019 | 665,898,040 |
| 2025-02-14 | 31.67 | 33.88 | 31.42 | 33 | +3.19% | 79,143 | 258,790,833 |
| 2025-02-13 | 32.26 | 32.9 | 31.61 | 31.98 | -0.74% | 37,057 | 119,057,077 |
| 2025-02-12 | 32.34 | 32.57 | 31.65 | 32.22 | -0.03% | 51,422 | 164,737,286 |
| 2025-02-11 | 33.11 | 34.33 | 31.8 | 32.23 | -3.45% | 65,417 | 213,726,471 |
| 2025-02-10 | 33.24 | 33.98 | 32 | 33.38 | +3.99% | 74,414 | 245,205,878 |
| 2025-02-07 | 32.23 | 33.2 | 31.55 | 32.1 | -0.43% | 84,087 | 272,721,700 |
| 2025-02-06 | 32 | 33.01 | 29.4 | 32.24 | +4.47% | 126,175 | 400,018,238 |
| 2025-02-05 | 28.8 | 31.15 | 27.64 | 30.86 | +7.19% | 96,031 | 281,345,564 |
| 2025-01-27 | 28.08 | 28.87 | 27.83 | 28.79 | +2.71% | 27,134 | 77,595,078 |
| 2025-01-24 | 28.23 | 28.43 | 27.33 | 28.03 | -1.02% | 27,366 | 76,335,993 |
| 2025-01-23 | 28.19 | 29.14 | 28.19 | 28.32 | +0.64% | 32,886 | 94,220,613 |
| 2025-01-22 | 28.08 | 28.25 | 27.66 | 28.14 | +0.11% | 20,627 | 57,846,457 |
| 2025-01-21 | 27.44 | 28.38 | 27.2 | 28.11 | +2.97% | 27,708 | 76,846,659 |
| 2025-01-20 | 26.92 | 27.5 | 26.92 | 27.3 | +1.45% | 31,790 | 86,586,253 |
| 2025-01-17 | 27.6 | 27.91 | 26.79 | 26.91 | -4.61% | 47,756 | 130,226,502 |
| 2025-01-16 | 27.63 | 29.38 | 27.63 | 28.21 | +1.11% | 61,718 | 176,667,963 |
| 2025-01-15 | 28.09 | 28.99 | 27.58 | 27.9 | -1.86% | 29,441 | 83,535,793 |
| 2025-01-14 | 27.8 | 28.44 | 27.11 | 28.43 | +3.83% | 30,398 | 84,983,114 |
| 2025-01-13 | 25.22 | 27.39 | 25.22 | 27.38 | +6.33% | 34,950 | 93,442,122 |
| 2025-01-10 | 26.75 | 26.94 | 25.64 | 25.75 | -3.74% | 24,809 | 64,930,230 |
| 2025-01-09 | 26.13 | 27.3 | 26.1 | 26.75 | +0.94% | 27,069 | 72,616,336 |
| 2025-01-08 | 26.6 | 26.91 | 25.65 | 26.5 | -0.79% | 29,993 | 78,749,287 |
| 2025-01-07 | 25.12 | 26.8 | 25.11 | 26.71 | +6.03% | 42,951 | 111,984,698 |
| 2025-01-06 | 24.8 | 25.21 | 24.05 | 25.19 | +0.72% | 40,465 | 99,747,200 |
| 2025-01-03 | 25.97 | 26.3 | 24.6 | 25.01 | -2.53% | 36,264 | 91,249,200 |
| 2025-01-02 | 26.02 | 26.75 | 25.4 | 25.66 | -1.61% | 28,915 | 75,307,198 |
| 2024-12-31 | 27.5 | 28 | 25.85 | 26.08 | -5.06% | 51,585 | 138,043,907 |
| 2024-12-30 | 26.9 | 28.4 | 26.33 | 27.47 | +1.59% | 56,429 | 153,740,939 |
| 2024-12-27 | 26.88 | 27.48 | 26.65 | 27.04 | 0% | 30,839 | 83,517,685 |
| 2024-12-26 | 27.04 | 28.11 | 26.44 | 27.04 | -0.22% | 54,569 | 147,587,276 |
| 2024-12-25 | 28.65 | 28.8 | 26.56 | 27.1 | -5.41% | 46,840 | 127,189,567 |
| 2024-12-24 | 30.41 | 30.85 | 28.01 | 28.65 | -5.26% | 51,077 | 147,848,380 |
| 2024-12-23 | 31.14 | 31.48 | 30.15 | 30.24 | -3.01% | 26,999 | 82,820,090 |
| 2024-12-20 | 32.65 | 32.95 | 30.76 | 31.18 | -2.59% | 31,822 | 100,789,168 |
| 2024-12-19 | 31.91 | 32.31 | 31.63 | 32.01 | -0.19% | 19,241 | 61,530,639 |
| 2024-12-18 | 32.84 | 32.86 | 31.45 | 32.07 | -1.08% | 36,070 | 115,253,663 |
| 2024-12-17 | 34.73 | 35.25 | 32.02 | 32.42 | -7.11% | 57,798 | 192,359,210 |
| 2024-12-16 | 35.42 | 36 | 34.53 | 34.9 | -1.27% | 24,158 | 84,839,717 |
| 2024-12-13 | 35.83 | 36.16 | 34.92 | 35.35 | -1.37% | 30,202 | 107,753,094 |
| 2024-12-12 | 34.29 | 35.95 | 34.06 | 35.84 | +4.1% | 37,825 | 133,102,256 |
| 2024-12-11 | 32.88 | 34.45 | 32.54 | 34.43 | +4.75% | 34,106 | 114,878,759 |
| 2024-12-10 | 32.88 | 33.3 | 31.3 | 32.87 | +3.3% | 46,176 | 149,221,351 |
| 2024-12-09 | 32.3 | 32.45 | 31.44 | 31.82 | -1.97% | 36,907 | 117,379,355 |
| 2024-12-06 | 32.64 | 32.8 | 31.7 | 32.46 | -0.52% | 31,468 | 101,892,099 |
| 2024-12-05 | 30.87 | 32.89 | 30.61 | 32.63 | +5.6% | 57,615 | 184,777,959 |
| 2024-12-04 | 31.2 | 31.9 | 30.58 | 30.9 | -1.47% | 35,037 | 109,209,253 |
| 2024-12-03 | 31.24 | 32.5 | 30.8 | 31.36 | +0.42% | 52,710 | 166,310,523 |
| 2024-12-02 | 32.39 | 33.1 | 31 | 31.23 | -1.36% | 75,889 | 242,191,075 |
| 2024-11-29 | 29.8 | 31.79 | 29.6 | 31.66 | +6.49% | 61,220 | 190,166,956 |
| 2024-11-28 | 29.83 | 30.49 | 29.04 | 29.73 | -1.29% | 55,214 | 164,801,877 |
| 2024-11-27 | 27.56 | 30.84 | 27.42 | 30.12 | +9.53% | 91,386 | 268,534,079 |
| 2024-11-26 | 26.92 | 27.51 | 26.36 | 27.5 | +2.08% | 36,633 | 100,007,529 |
| 2024-11-25 | 26.26 | 27.64 | 26.21 | 26.94 | +2.63% | 41,116 | 110,720,926 |
| 2024-11-22 | 26.53 | 27.2 | 26.2 | 26.25 | -0.91% | 31,305 | 83,820,173 |
| 2024-11-21 | 26.9 | 27.7 | 26.33 | 26.49 | -1.49% | 28,490 | 76,513,321 |
| 2024-11-20 | 26.7 | 27.18 | 26.34 | 26.89 | +0.45% | 24,086 | 64,658,956 |
| 2024-11-19 | 25.45 | 27.11 | 25.42 | 26.77 | +4.57% | 37,666 | 98,168,494 |
| 2024-11-18 | 26.24 | 26.7 | 25.03 | 25.6 | -2.62% | 31,690 | 81,898,300 |
| 2024-11-15 | 26.39 | 26.98 | 26.02 | 26.29 | -0.76% | 21,717 | 57,395,815 |
| 2024-11-14 | 26.8 | 27.38 | 26.22 | 26.49 | -1.45% | 29,494 | 78,956,666 |
| 2024-11-13 | 26.88 | 26.88 | 26.11 | 26.88 | 0% | 31,168 | 82,548,100 |
| 2024-11-12 | 25.97 | 28.26 | 25.51 | 26.88 | +4.19% | 73,860 | 197,329,246 |
| 2024-11-11 | 24.35 | 26.28 | 24.18 | 25.8 | +5.13% | 61,135 | 156,472,337 |
| 2024-11-08 | 24.08 | 25 | 23.55 | 24.54 | +2.89% | 57,068 | 138,057,446 |
| 2024-11-07 | 23.14 | 24.05 | 22.81 | 23.85 | +2.58% | 35,786 | 85,065,868 |
| 2024-11-06 | 23.22 | 23.52 | 22.95 | 23.25 | +0.04% | 26,649 | 61,869,879 |
| 2024-11-05 | 22.73 | 23.25 | 22.5 | 23.24 | +2.42% | 24,891 | 57,025,801 |
| 2024-11-04 | 22.01 | 22.79 | 21.85 | 22.69 | +3.89% | 21,977 | 49,286,004 |
| 2024-11-01 | 22.81 | 23 | 21.62 | 21.84 | -4.17% | 28,934 | 64,359,540 |
| 2024-10-31 | 22.88 | 23.19 | 22.72 | 22.79 | -1.43% | 27,396 | 62,794,050 |
| 2024-10-30 | 23.41 | 23.62 | 22.88 | 23.12 | -1.37% | 24,728 | 57,341,512 |
| 2024-10-29 | 24.14 | 24.18 | 23.4 | 23.44 | -2.86% | 31,207 | 74,112,716 |
| 2024-10-28 | 23.85 | 24.38 | 23.4 | 24.13 | +1.22% | 43,290 | 103,674,705 |
| 2024-10-25 | 23.83 | 23.97 | 23.26 | 23.84 | +0.08% | 48,887 | 115,138,738 |
| 2024-10-24 | 22.11 | 24.18 | 22.01 | 23.82 | +5.68% | 77,844 | 183,119,774 |
| 2024-10-23 | 23.1 | 23.15 | 22.43 | 22.54 | -2% | 34,709 | 78,817,150 |
| 2024-10-22 | 22.75 | 23.33 | 22.6 | 23 | +0.88% | 38,738 | 89,425,860 |
| 2024-10-21 | 22.54 | 23.28 | 22.1 | 22.8 | +1.11% | 41,129 | 93,049,186 |
| 2024-10-18 | 22.24 | 22.8 | 21.56 | 22.55 | +1.53% | 43,116 | 95,984,739 |
| 2024-10-17 | 23.14 | 23.14 | 22.15 | 22.21 | -2.5% | 25,066 | 56,445,342 |
| 2024-10-16 | 22.8 | 23.3 | 22.63 | 22.78 | -1.04% | 17,422 | 39,989,377 |
| 2024-10-15 | 23.7 | 23.7 | 22.91 | 23.02 | -2.87% | 23,920 | 55,811,261 |
| 2024-10-14 | 23.41 | 24.08 | 22.71 | 23.7 | -0.71% | 36,412 | 84,985,979 |
| 2024-10-11 | 23.1 | 24.38 | 22.8 | 23.87 | +1.75% | 38,307 | 91,134,457 |
| 2024-10-10 | 23.12 | 24.7 | 22.28 | 23.46 | +3.58% | 48,370 | 113,354,041 |
| 2024-10-09 | 25 | 25 | 22.45 | 22.65 | -14.01% | 52,631 | 124,033,861 |
| 2024-10-08 | 28 | 28.3 | 24.3 | 26.34 | +7.86% | 76,604 | 201,515,057 |
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：