股票概览
40.96
+0.2%
+0.08
40.8
开盘价
41.62
最高价
40.6
最低价
17,583
成交量
数据更新至: 2025-03-25
技术指标
42.83
MA5 (5日均线)
43.44
MA10 (10日均线)
44.09
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 | 40.8 | 41.62 | 40.6 | 40.96 | +0.2% | 17,583 | 72,425,200 |
| 2025-03-24 | 42.51 | 42.93 | 39.65 | 40.88 | -4.17% | 44,365 | 181,777,843 |
| 2025-03-21 | 44.86 | 45.66 | 42.56 | 42.66 | -6.12% | 50,729 | 221,299,576 |
| 2025-03-20 | 44.05 | 46.3 | 43.54 | 45.44 | +2.78% | 67,313 | 304,198,240 |
| 2025-03-19 | 44.04 | 45.08 | 43.25 | 44.21 | +0.14% | 33,565 | 147,902,012 |
| 2025-03-18 | 43.71 | 44.6 | 43.22 | 44.15 | +1.01% | 32,068 | 140,925,251 |
| 2025-03-17 | 43.95 | 44.33 | 43 | 43.71 | -0.57% | 27,202 | 118,531,867 |
| 2025-03-14 | 42.65 | 44.4 | 42.13 | 43.96 | +1.69% | 40,180 | 174,329,293 |
| 2025-03-13 | 45.83 | 45.83 | 42.19 | 43.23 | -4.25% | 60,925 | 264,941,256 |
| 2025-03-12 | 44.98 | 45.58 | 44.7 | 45.15 | +0.36% | 34,540 | 155,958,479 |
| 2025-03-11 | 44.86 | 45.44 | 43.95 | 44.99 | -1.45% | 45,786 | 204,368,744 |
| 2025-03-10 | 47.04 | 47.2 | 45.35 | 45.65 | -1.95% | 54,667 | 251,026,095 |
| 2025-03-07 | 44.8 | 47.5 | 44.45 | 46.56 | +2.96% | 91,148 | 424,419,200 |
| 2025-03-06 | 45.32 | 45.8 | 44.81 | 45.22 | -0.26% | 61,371 | 277,912,380 |
| 2025-03-05 | 43.18 | 45.56 | 43.05 | 45.34 | +3.97% | 67,635 | 303,175,293 |
| 2025-03-04 | 42.42 | 43.95 | 42.18 | 43.61 | +1.4% | 48,652 | 212,365,904 |
| 2025-03-03 | 42.79 | 43.91 | 41.89 | 43.01 | +1.85% | 48,619 | 208,976,491 |
| 2025-02-28 | 44.4 | 44.4 | 42.07 | 42.23 | -5.74% | 54,405 | 232,604,883 |
| 2025-02-27 | 45.82 | 45.9 | 43.7 | 44.8 | -2.69% | 74,131 | 331,805,234 |
| 2025-02-26 | 46.2 | 48.17 | 45.17 | 46.04 | -1.6% | 100,736 | 470,304,015 |
| 2025-02-25 | 44.61 | 48.45 | 44.08 | 46.79 | +2.9% | 117,773 | 549,657,787 |
| 2025-02-24 | 44.5 | 46.2 | 42.72 | 45.47 | +1.65% | 97,333 | 435,351,053 |
| 2025-02-21 | 43.69 | 45.1 | 43.43 | 44.73 | +1.71% | 108,285 | 481,595,972 |
| 2025-02-20 | 43.8 | 44.36 | 42.68 | 43.98 | -2.01% | 124,183 | 538,892,691 |
| 2025-02-19 | 42.61 | 46.96 | 42.18 | 44.88 | +4.28% | 206,112 | 914,904,615 |
| 2025-02-18 | 39.1 | 43.04 | 38.71 | 43.04 | +9.99% | 162,548 | 682,456,373 |
| 2025-02-17 | 38.2 | 39.25 | 38.2 | 39.13 | +2.41% | 45,330 | 176,337,011 |
| 2025-02-14 | 38.3 | 38.47 | 37.91 | 38.21 | -0.7% | 37,155 | 141,883,318 |
| 2025-02-13 | 40.42 | 40.45 | 38.4 | 38.48 | -4.99% | 71,901 | 280,998,584 |
| 2025-02-12 | 40.35 | 40.97 | 39.18 | 40.5 | +0.6% | 64,189 | 258,548,051 |
| 2025-02-11 | 39.88 | 40.99 | 39.61 | 40.26 | +0.45% | 58,511 | 235,982,342 |
| 2025-02-10 | 40.08 | 40.3 | 39.49 | 40.08 | -0.42% | 56,243 | 223,962,582 |
| 2025-02-07 | 40 | 41.51 | 39.62 | 40.25 | -0.32% | 96,479 | 390,246,937 |
| 2025-02-06 | 38.64 | 40.5 | 38.28 | 40.38 | +4.18% | 96,410 | 385,408,457 |
| 2025-02-05 | 38.2 | 39.13 | 37.79 | 38.76 | +3.14% | 62,913 | 242,349,200 |
| 2025-01-27 | 39.46 | 39.87 | 37.55 | 37.58 | -5.34% | 62,057 | 239,379,418 |
| 2025-01-24 | 39 | 40.57 | 39 | 39.7 | -1.17% | 88,432 | 350,272,861 |
| 2025-01-23 | 38.39 | 41.08 | 37.91 | 40.17 | +5.77% | 127,568 | 503,070,154 |
| 2025-01-22 | 39.18 | 39.33 | 37.5 | 37.98 | -5.64% | 110,832 | 426,216,831 |
| 2025-01-21 | 43.29 | 45.35 | 39.71 | 40.25 | -2.38% | 171,539 | 727,881,229 |
| 2025-01-20 | 37.93 | 41.23 | 36.91 | 41.23 | +10.01% | 99,392 | 384,179,421 |
| 2025-01-17 | 33.7 | 37.48 | 33.65 | 37.48 | +10.01% | 56,407 | 203,733,912 |
| 2025-01-16 | 34.35 | 34.82 | 33.6 | 34.07 | -0.99% | 22,290 | 76,380,295 |
| 2025-01-15 | 34.99 | 34.99 | 34.1 | 34.41 | -1.43% | 24,087 | 83,142,209 |
| 2025-01-14 | 32.72 | 34.92 | 32.72 | 34.91 | +6.17% | 33,406 | 114,145,394 |
| 2025-01-13 | 32.56 | 34.1 | 32.44 | 32.88 | -0.6% | 23,093 | 76,872,830 |
| 2025-01-10 | 32.92 | 34.28 | 32.84 | 33.08 | +0.33% | 28,179 | 94,784,280 |
| 2025-01-09 | 32.45 | 33.39 | 32.16 | 32.97 | +1.54% | 21,174 | 69,795,122 |
| 2025-01-08 | 32 | 32.88 | 31.33 | 32.47 | +0.68% | 18,684 | 60,046,774 |
| 2025-01-07 | 31.7 | 32.28 | 31.46 | 32.25 | +2.54% | 13,226 | 42,173,208 |
| 2025-01-06 | 31.72 | 32 | 30.96 | 31.45 | -0.85% | 10,181 | 31,968,703 |
| 2025-01-03 | 33.33 | 33.35 | 31.65 | 31.72 | -3.82% | 19,668 | 63,782,499 |
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：