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 |
| 2024-12-31 | 34.85 | 35.15 | 34.04 | 34.04 | -2.24% | 8,203 | 28,264,489 |
| 2024-12-30 | 36.15 | 36.15 | 34.79 | 34.82 | -3.55% | 12,091 | 42,596,069 |
| 2024-12-27 | 35.8 | 37 | 35.7 | 36.1 | +0.92% | 12,485 | 45,400,436 |
| 2024-12-26 | 35.1 | 36.23 | 35 | 35.77 | +1.65% | 8,990 | 32,284,650 |
| 2024-12-25 | 35.89 | 35.89 | 34.67 | 35.19 | -1.9% | 8,849 | 31,146,782 |
| 2024-12-24 | 35.37 | 36.6 | 35.36 | 35.87 | +1.33% | 9,630 | 34,591,449 |
| 2024-12-23 | 37.25 | 37.79 | 35.4 | 35.4 | -5.04% | 15,000 | 54,373,920 |
| 2024-12-20 | 36.02 | 37.54 | 35.79 | 37.28 | +3.61% | 15,090 | 55,803,928 |
| 2024-12-19 | 35.15 | 36.18 | 35.15 | 35.98 | +0.78% | 7,049 | 25,215,075 |
| 2024-12-18 | 36 | 36.13 | 35.5 | 35.7 | -0.47% | 8,260 | 29,599,330 |
| 2024-12-17 | 36.5 | 37.17 | 35.8 | 35.87 | -3% | 12,162 | 44,271,039 |
| 2024-12-16 | 37.82 | 38.05 | 36.81 | 36.98 | -2.43% | 13,670 | 50,913,486 |
| 2024-12-13 | 39 | 39.34 | 37.86 | 37.9 | -3.64% | 19,260 | 74,221,627 |
| 2024-12-12 | 38.71 | 39.7 | 38.28 | 39.33 | +0.54% | 29,485 | 115,141,312 |
| 2024-12-11 | 38.29 | 39.65 | 37.48 | 39.12 | +2.27% | 32,007 | 123,614,008 |
| 2024-12-10 | 39.1 | 39.4 | 38.1 | 38.25 | +0.95% | 31,392 | 121,473,030 |
| 2024-12-09 | 38.13 | 38.69 | 37.51 | 37.89 | -0.66% | 20,685 | 78,662,056 |
| 2024-12-06 | 38.1 | 38.53 | 36.77 | 38.14 | +0.1% | 36,620 | 138,151,738 |
| 2024-12-05 | 37 | 39.2 | 36.7 | 38.1 | +3.17% | 46,704 | 176,911,576 |
| 2024-12-04 | 37.83 | 38.96 | 36.72 | 36.93 | -2.4% | 41,820 | 158,792,544 |
| 2024-12-03 | 39.41 | 40.03 | 37.8 | 37.84 | 0% | 69,328 | 268,371,612 |
| 2024-12-02 | 34.39 | 37.84 | 34.39 | 37.84 | +10% | 40,855 | 150,427,283 |
| 2024-11-29 | 34.3 | 35.15 | 34.25 | 34.4 | +0.29% | 16,414 | 56,937,896 |
| 2024-11-28 | 34.73 | 34.98 | 34.21 | 34.3 | -1.18% | 13,038 | 45,106,666 |
| 2024-11-27 | 34.6 | 35 | 33.53 | 34.71 | -0.32% | 22,443 | 76,918,906 |
| 2024-11-26 | 33.61 | 34.98 | 33.46 | 34.82 | +3.63% | 32,129 | 111,185,611 |
| 2024-11-25 | 32.36 | 33.7 | 32.07 | 33.6 | +3.83% | 12,594 | 41,407,789 |
| 2024-11-22 | 34.18 | 34.21 | 32.35 | 32.36 | -5.19% | 13,131 | 43,668,042 |
| 2024-11-21 | 33.86 | 34.33 | 33.51 | 34.13 | +0.62% | 11,293 | 38,429,721 |
| 2024-11-20 | 33.82 | 33.98 | 33.6 | 33.92 | +0.44% | 11,720 | 39,622,828 |
| 2024-11-19 | 32.26 | 33.79 | 32.26 | 33.77 | +4.26% | 16,785 | 55,844,509 |
| 2024-11-18 | 33.41 | 33.64 | 32.23 | 32.39 | -3.05% | 13,998 | 45,897,039 |
| 2024-11-15 | 34.3 | 35.41 | 33.4 | 33.41 | -1.5% | 22,484 | 77,289,198 |
| 2024-11-14 | 34.38 | 34.95 | 33.91 | 33.92 | -1.34% | 12,357 | 42,444,805 |
| 2024-11-13 | 34.87 | 34.88 | 33.75 | 34.38 | -2.16% | 15,355 | 52,573,923 |
| 2024-11-12 | 36.02 | 36.02 | 34.45 | 35.14 | -2.66% | 28,859 | 101,472,875 |
| 2024-11-11 | 34.46 | 36.3 | 34.34 | 36.1 | +3.44% | 50,682 | 179,036,172 |
| 2024-11-08 | 33.24 | 35.3 | 33.07 | 34.9 | +5.5% | 61,408 | 212,203,186 |
| 2024-11-07 | 32.68 | 33.08 | 32.4 | 33.08 | -0.45% | 33,884 | 110,876,484 |
| 2024-11-06 | 33.67 | 35.58 | 33.01 | 33.23 | -1.28% | 57,865 | 198,327,332 |
| 2024-11-05 | 34 | 34.97 | 33.01 | 33.66 | +1.91% | 68,438 | 232,328,074 |
| 2024-11-04 | 30.18 | 33.03 | 30.06 | 33.03 | +9.99% | 45,749 | 146,145,266 |
| 2024-11-01 | 30.02 | 30.59 | 29.39 | 30.03 | -0.33% | 16,829 | 50,490,853 |
| 2024-10-31 | 29.88 | 30.29 | 29.88 | 30.13 | +0.77% | 9,873 | 29,729,162 |
| 2024-10-30 | 30.01 | 30.06 | 29.6 | 29.9 | 0% | 8,739 | 26,064,850 |
| 2024-10-29 | 30.62 | 30.62 | 29.85 | 29.9 | -1.81% | 13,774 | 41,452,819 |
| 2024-10-28 | 30.28 | 30.54 | 30.22 | 30.45 | +0.66% | 10,891 | 33,089,169 |
| 2024-10-25 | 29.75 | 30.32 | 29.75 | 30.25 | +1.14% | 10,703 | 32,271,183 |
| 2024-10-24 | 29.85 | 29.99 | 29.52 | 29.91 | +0.27% | 8,631 | 25,688,901 |
| 2024-10-23 | 30.28 | 30.3 | 29.71 | 29.83 | +0.1% | 11,526 | 34,558,937 |
| 2024-10-22 | 29.22 | 30.1 | 28.88 | 29.8 | +1.98% | 13,831 | 40,892,942 |
| 2024-10-21 | 29.09 | 29.56 | 28.98 | 29.22 | +0.86% | 17,236 | 50,388,542 |
| 2024-10-18 | 28.19 | 29.43 | 28.19 | 28.97 | +2.51% | 15,236 | 43,986,358 |
| 2024-10-17 | 28.58 | 28.78 | 28.21 | 28.26 | -0.32% | 6,626 | 18,888,667 |
| 2024-10-16 | 28.39 | 28.8 | 28.13 | 28.35 | -0.32% | 9,497 | 27,067,115 |
| 2024-10-15 | 28.97 | 29.3 | 28.43 | 28.44 | -1.93% | 9,709 | 28,041,948 |
| 2024-10-14 | 28.66 | 29.1 | 28.23 | 29 | +1.51% | 10,657 | 30,658,276 |
| 2024-10-11 | 29.73 | 29.84 | 28.36 | 28.57 | -3.97% | 15,135 | 43,888,647 |
| 2024-10-10 | 29.95 | 30.55 | 29.5 | 29.75 | +0.24% | 14,962 | 44,988,493 |
| 2024-10-09 | 31.83 | 31.83 | 29.68 | 29.68 | -8.34% | 26,805 | 82,345,133 |
| 2024-10-08 | 33.22 | 33.23 | 30.7 | 32.38 | +7.18% | 45,226 | 145,427,185 |
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：