股票概览
41.9
-0.95%
-0.4
42.6
开盘价
42.99
最高价
41.51
最低价
7,886
成交量
数据更新至: 2025-03-25
技术指标
43.58
MA5 (5日均线)
44.61
MA10 (10日均线)
45.27
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 | 42.99 | 41.51 | 41.9 | -0.95% | 7,886 | 33,357,716 |
| 2025-03-24 | 43.54 | 43.54 | 41.01 | 42.3 | -3.8% | 18,258 | 76,794,999 |
| 2025-03-21 | 44.06 | 44.56 | 43.09 | 43.97 | -1.63% | 25,903 | 113,155,754 |
| 2025-03-20 | 45.21 | 45.58 | 44.3 | 44.7 | -0.69% | 16,046 | 72,055,493 |
| 2025-03-19 | 45.97 | 46 | 44.84 | 45.01 | -1.94% | 15,002 | 67,841,256 |
| 2025-03-18 | 45.05 | 46.3 | 44.6 | 45.9 | +2.05% | 26,036 | 118,344,653 |
| 2025-03-17 | 47.01 | 47.2 | 44.51 | 44.98 | -3.89% | 39,888 | 181,379,135 |
| 2025-03-14 | 44.98 | 47.35 | 44 | 46.8 | +4.51% | 33,840 | 154,588,555 |
| 2025-03-13 | 46.11 | 47.02 | 44.01 | 44.78 | -2.21% | 24,699 | 111,363,577 |
| 2025-03-12 | 46.78 | 47.5 | 45.53 | 45.79 | -0.97% | 27,559 | 128,079,378 |
| 2025-03-11 | 45.55 | 46.94 | 45.33 | 46.24 | -1.09% | 24,350 | 112,044,181 |
| 2025-03-10 | 48.16 | 48.16 | 46.28 | 46.75 | -1.62% | 24,664 | 115,681,020 |
| 2025-03-07 | 46.8 | 49.47 | 46.04 | 47.52 | +2.41% | 41,446 | 198,704,795 |
| 2025-03-06 | 45.87 | 47.9 | 45.48 | 46.4 | +2.09% | 37,736 | 176,480,863 |
| 2025-03-05 | 45.2 | 45.83 | 44.08 | 45.45 | +0.04% | 34,921 | 157,429,269 |
| 2025-03-04 | 45 | 46.86 | 44.33 | 45.43 | -0.96% | 47,308 | 215,990,185 |
| 2025-03-03 | 41.75 | 45.87 | 41.1 | 45.87 | +10% | 33,522 | 147,748,099 |
| 2025-02-28 | 44.8 | 44.8 | 41.6 | 41.7 | -6.73% | 44,924 | 191,061,536 |
| 2025-02-27 | 48.6 | 49.17 | 44.34 | 44.71 | -9.26% | 58,537 | 269,027,679 |
| 2025-02-26 | 46.44 | 50.23 | 46.44 | 49.27 | +4.9% | 59,679 | 291,735,866 |
| 2025-02-25 | 46.46 | 48 | 45.3 | 46.97 | -2.23% | 64,873 | 301,938,206 |
| 2025-02-24 | 45.85 | 48.04 | 45.85 | 48.04 | +10.01% | 65,506 | 312,034,259 |
| 2025-02-21 | 43.6 | 44.25 | 42.53 | 43.67 | -1.64% | 40,926 | 177,009,094 |
| 2025-02-20 | 42.55 | 44.88 | 42.55 | 44.4 | +3.14% | 56,250 | 246,955,936 |
| 2025-02-19 | 40.81 | 44.1 | 40.63 | 43.05 | +4.95% | 62,948 | 264,748,928 |
| 2025-02-18 | 42 | 43.46 | 40.5 | 41.02 | -1.09% | 75,792 | 318,686,654 |
| 2025-02-17 | 37.7 | 41.47 | 37.7 | 41.47 | +10% | 39,394 | 160,420,086 |
| 2025-02-14 | 37 | 38.14 | 36.8 | 37.7 | +2.45% | 22,073 | 82,961,183 |
| 2025-02-13 | 37.4 | 38.77 | 36.7 | 36.8 | -1.74% | 33,674 | 126,258,974 |
| 2025-02-12 | 35.56 | 37.84 | 35.28 | 37.45 | +5.29% | 39,488 | 144,584,660 |
| 2025-02-11 | 35.75 | 36 | 35.52 | 35.57 | -0.48% | 12,908 | 46,125,038 |
| 2025-02-10 | 35.81 | 35.81 | 35.11 | 35.74 | +0.25% | 13,812 | 48,908,917 |
| 2025-02-07 | 35.7 | 36.03 | 35.21 | 35.65 | -0.81% | 21,679 | 77,427,991 |
| 2025-02-06 | 34.63 | 36.08 | 34.4 | 35.94 | +3.81% | 16,262 | 57,869,924 |
| 2025-02-05 | 34.88 | 35.07 | 34.5 | 34.62 | +0.2% | 7,286 | 25,346,128 |
| 2025-01-27 | 35.78 | 35.78 | 34.5 | 34.55 | -2.81% | 8,811 | 30,793,317 |
| 2025-01-24 | 35.6 | 36.07 | 35.35 | 35.55 | -0.36% | 10,004 | 35,698,639 |
| 2025-01-23 | 35.7 | 36.53 | 35.41 | 35.68 | +0.85% | 10,795 | 38,795,143 |
| 2025-01-22 | 35.41 | 35.89 | 35.2 | 35.38 | -0.56% | 7,250 | 25,782,637 |
| 2025-01-21 | 35.38 | 35.8 | 35.25 | 35.58 | +0.28% | 8,871 | 31,499,108 |
| 2025-01-20 | 35.59 | 35.84 | 35.16 | 35.48 | -0.11% | 10,660 | 37,714,349 |
| 2025-01-17 | 34.5 | 36.08 | 34.08 | 35.52 | +2.81% | 16,902 | 59,743,655 |
| 2025-01-16 | 35.29 | 35.88 | 34.27 | 34.55 | -1.93% | 14,796 | 51,575,231 |
| 2025-01-15 | 33.86 | 35.49 | 33.66 | 35.23 | +3.77% | 20,925 | 73,001,361 |
| 2025-01-14 | 32 | 34 | 32 | 33.95 | +4.78% | 12,645 | 42,412,921 |
| 2025-01-13 | 32.01 | 32.96 | 31.41 | 32.4 | -0.49% | 8,791 | 28,405,759 |
| 2025-01-10 | 32.4 | 33.83 | 32.23 | 32.56 | +1.02% | 16,238 | 53,609,921 |
| 2025-01-09 | 32.21 | 32.59 | 31.89 | 32.23 | +0.03% | 5,496 | 17,780,059 |
| 2025-01-08 | 32.25 | 32.48 | 31.2 | 32.22 | -0.12% | 7,027 | 22,408,205 |
| 2025-01-07 | 31.82 | 32.3 | 31.5 | 32.26 | +1.38% | 5,707 | 18,219,533 |
| 2025-01-06 | 31.46 | 31.83 | 30.77 | 31.82 | +1.31% | 5,480 | 17,251,919 |
| 2025-01-03 | 33.16 | 33.56 | 31.38 | 31.41 | -5.08% | 10,382 | 33,421,745 |
| 2025-01-02 | 34 | 34.29 | 32.85 | 33.09 | -2.79% | 8,600 | 28,810,787 |
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：