股票概览
41.49
-3.85%
-1.66
42.98
开盘价
43.86
最高价
40.81
最低价
131,405
成交量
数据更新至: 2025-03-25
技术指标
43.95
MA5 (5日均线)
45.96
MA10 (10日均线)
45.31
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 | 42.98 | 43.86 | 40.81 | 41.49 | -3.85% | 131,405 | 551,563,193 |
| 2025-03-24 | 42.76 | 43.22 | 41.7 | 43.15 | +1.58% | 161,844 | 689,102,336 |
| 2025-03-21 | 44.18 | 44.6 | 41.95 | 42.48 | -6.27% | 255,479 | 1,090,922,546 |
| 2025-03-20 | 46.8 | 47.52 | 44.13 | 45.32 | -4.25% | 238,025 | 1,078,772,925 |
| 2025-03-19 | 46.02 | 47.99 | 45.75 | 47.33 | +1.44% | 212,264 | 997,937,162 |
| 2025-03-18 | 47.59 | 47.6 | 45.97 | 46.66 | -1.46% | 156,921 | 732,416,486 |
| 2025-03-17 | 47.29 | 47.62 | 45.95 | 47.35 | +0.13% | 217,358 | 1,017,338,836 |
| 2025-03-14 | 45.2 | 48.01 | 44.76 | 47.29 | +1.29% | 291,372 | 1,353,696,336 |
| 2025-03-13 | 51.87 | 51.87 | 46.69 | 46.69 | -10% | 205,991 | 981,326,736 |
| 2025-03-12 | 48.29 | 52.88 | 48.29 | 51.88 | +7.41% | 360,453 | 1,846,669,885 |
| 2025-03-11 | 47.77 | 50.58 | 47.06 | 48.3 | -0.49% | 271,327 | 1,320,320,807 |
| 2025-03-10 | 49.68 | 49.93 | 47 | 48.54 | -2.29% | 250,595 | 1,219,721,234 |
| 2025-03-07 | 50.4 | 52.8 | 48.33 | 49.68 | -1.29% | 496,770 | 2,480,702,718 |
| 2025-03-06 | 48.03 | 50.33 | 47.8 | 50.33 | +10.01% | 190,324 | 947,587,740 |
| 2025-03-05 | 42.98 | 45.75 | 42.3 | 45.75 | +10% | 185,903 | 840,678,600 |
| 2025-03-04 | 37.44 | 41.59 | 37.27 | 41.59 | +10% | 201,384 | 805,055,679 |
| 2025-03-03 | 37.69 | 38.65 | 36.74 | 37.81 | -2.05% | 222,434 | 838,644,834 |
| 2025-02-28 | 42.8 | 42.89 | 38.6 | 38.6 | -10% | 233,780 | 931,070,674 |
| 2025-02-27 | 43.18 | 43.5 | 41.16 | 42.89 | -0.26% | 274,456 | 1,162,446,926 |
| 2025-02-26 | 43.12 | 46.66 | 42.03 | 43 | -1.6% | 419,064 | 1,846,833,937 |
| 2025-02-25 | 39.99 | 44.8 | 39.7 | 43.7 | +5.2% | 350,638 | 1,496,446,559 |
| 2025-02-24 | 42.92 | 42.92 | 39.58 | 41.54 | -2.99% | 335,272 | 1,376,419,527 |
| 2025-02-21 | 42 | 43.65 | 41.35 | 42.82 | +0.28% | 405,039 | 1,719,529,952 |
| 2025-02-20 | 42.1 | 44.46 | 41.02 | 42.7 | +5.56% | 595,358 | 2,528,111,619 |
| 2025-02-19 | 36.77 | 40.45 | 36.76 | 40.45 | +10.01% | 227,177 | 887,890,173 |
| 2025-02-18 | 35.1 | 37.61 | 35.1 | 36.77 | +7.55% | 590,387 | 2,171,017,140 |
| 2025-02-17 | 31.28 | 34.19 | 31.09 | 34.19 | +10.01% | 349,627 | 1,149,302,458 |
| 2025-02-14 | 31.1 | 31.63 | 30.69 | 31.08 | +0.06% | 198,873 | 618,967,357 |
| 2025-02-13 | 33.51 | 33.86 | 31.02 | 31.06 | -8.3% | 305,197 | 983,121,502 |
| 2025-02-12 | 32.06 | 35 | 31.85 | 33.87 | +3.83% | 271,872 | 918,167,717 |
| 2025-02-11 | 31.12 | 33.28 | 31.06 | 32.62 | +3.82% | 278,124 | 900,515,883 |
| 2025-02-10 | 32 | 32 | 30.76 | 31.42 | -1.81% | 241,967 | 755,139,716 |
| 2025-02-07 | 31.24 | 33.36 | 30.68 | 32 | +4.81% | 400,417 | 1,267,152,739 |
| 2025-02-06 | 27.5 | 30.53 | 27.4 | 30.53 | +10.02% | 263,828 | 779,426,157 |
| 2025-02-05 | 27.25 | 28.32 | 26.76 | 27.75 | +3.12% | 189,232 | 521,589,579 |
| 2025-01-27 | 28.09 | 28.25 | 26.87 | 26.91 | -5.74% | 163,821 | 447,047,149 |
| 2025-01-24 | 27.51 | 28.95 | 27.01 | 28.55 | +3.11% | 182,986 | 516,284,084 |
| 2025-01-23 | 27.98 | 28.75 | 27.52 | 27.69 | +0.58% | 209,418 | 587,260,008 |
| 2025-01-22 | 28.8 | 28.8 | 27.31 | 27.53 | -5.46% | 239,329 | 669,113,218 |
| 2025-01-21 | 27.75 | 29.12 | 27.6 | 29.12 | +5.43% | 234,334 | 665,983,373 |
| 2025-01-20 | 27.7 | 28.07 | 27.2 | 27.62 | +0.88% | 162,624 | 448,808,419 |
| 2025-01-17 | 27.18 | 27.63 | 27.06 | 27.38 | +0.77% | 147,897 | 404,706,285 |
| 2025-01-16 | 27.21 | 27.7 | 26.81 | 27.17 | +0.07% | 169,850 | 462,283,418 |
| 2025-01-15 | 27.03 | 27.66 | 27 | 27.15 | -1.02% | 228,893 | 624,486,349 |
| 2025-01-14 | 25.15 | 27.7 | 25.05 | 27.43 | +8.94% | 337,967 | 907,300,100 |
| 2025-01-13 | 24.3 | 25.47 | 24.1 | 25.18 | +1% | 140,686 | 351,740,404 |
| 2025-01-10 | 25.46 | 26.35 | 24.92 | 24.93 | -2.96% | 205,481 | 526,749,718 |
| 2025-01-09 | 24.62 | 25.76 | 24.51 | 25.69 | +3.09% | 216,169 | 549,319,159 |
| 2025-01-08 | 24.39 | 25.19 | 23.6 | 24.92 | +2.93% | 157,797 | 385,287,733 |
| 2025-01-07 | 23.46 | 24.29 | 23.39 | 24.21 | +4.22% | 113,544 | 271,239,940 |
| 2025-01-06 | 23.2 | 23.58 | 22.9 | 23.23 | -0.09% | 69,034 | 160,225,447 |
| 2025-01-03 | 24.28 | 24.52 | 23.08 | 23.25 | -4.28% | 112,588 | 267,668,577 |
| 2025-01-02 | 24.9 | 25.28 | 23.98 | 24.29 | -1.7% | 96,341 | 236,392,025 |
| 2024-12-31 | 25.65 | 25.81 | 24.7 | 24.71 | -4% | 108,099 | 271,878,708 |
| 2024-12-30 | 25.88 | 26.28 | 25.08 | 25.74 | -1.79% | 125,111 | 322,134,757 |
| 2024-12-27 | 25.84 | 27 | 25.71 | 26.21 | +1.59% | 200,653 | 528,750,757 |
| 2024-12-26 | 25.04 | 25.88 | 24.9 | 25.8 | +2.06% | 122,132 | 313,072,900 |
| 2024-12-25 | 24.76 | 25.35 | 24.37 | 25.28 | +1.61% | 142,224 | 355,374,691 |
| 2024-12-24 | 24.97 | 25.44 | 24.45 | 24.88 | -0.36% | 158,896 | 395,993,293 |
| 2024-12-23 | 25.65 | 25.79 | 24.71 | 24.97 | -2.95% | 129,329 | 326,822,430 |
| 2024-12-20 | 25.5 | 26.14 | 25.41 | 25.73 | +1.78% | 164,463 | 424,727,591 |
| 2024-12-19 | 24.84 | 25.49 | 24.64 | 25.28 | +0.6% | 129,251 | 326,358,198 |
| 2024-12-18 | 25 | 25.33 | 24.66 | 25.13 | +0.52% | 112,764 | 282,610,257 |
| 2024-12-17 | 25.99 | 26.24 | 24.97 | 25 | -4.21% | 152,409 | 387,240,856 |
| 2024-12-16 | 25.9 | 26.29 | 25.55 | 26.1 | 0% | 166,458 | 431,348,212 |
| 2024-12-13 | 26.51 | 26.95 | 26 | 26.1 | -2.79% | 179,953 | 473,966,960 |
| 2024-12-12 | 27.78 | 27.81 | 26.68 | 26.85 | -3% | 232,619 | 626,870,907 |
| 2024-12-11 | 27.8 | 28.02 | 26.81 | 27.68 | -1.39% | 291,678 | 799,283,991 |
| 2024-12-10 | 28.29 | 29.88 | 27.88 | 28.07 | -1.09% | 439,341 | 1,267,264,895 |
| 2024-12-09 | 26.4 | 29.7 | 26.4 | 28.38 | +5.11% | 513,421 | 1,459,606,494 |
| 2024-12-06 | 26.6 | 28.5 | 25.9 | 27 | +2.27% | 446,081 | 1,215,446,326 |
| 2024-12-05 | 26.45 | 26.98 | 25.33 | 26.4 | +0.42% | 384,097 | 1,003,893,625 |
| 2024-12-04 | 26.83 | 27.13 | 25.46 | 26.29 | -3.84% | 564,730 | 1,479,635,233 |
| 2024-12-03 | 26.1 | 27.34 | 24.99 | 27.34 | +10.02% | 693,224 | 1,835,595,391 |
| 2024-12-02 | 23.7 | 24.85 | 23.69 | 24.85 | +10% | 313,540 | 761,444,239 |
| 2024-11-29 | 20.47 | 22.59 | 20.4 | 22.59 | +9.98% | 242,858 | 530,882,686 |
| 2024-11-28 | 20.77 | 20.9 | 20.42 | 20.54 | -1.11% | 63,969 | 132,106,032 |
| 2024-11-27 | 20.52 | 20.84 | 19.94 | 20.77 | +0.58% | 84,412 | 171,612,266 |
| 2024-11-26 | 21.21 | 21.27 | 20.56 | 20.65 | -2.69% | 86,366 | 180,083,237 |
| 2024-11-25 | 21.29 | 21.58 | 20.8 | 21.22 | -0.84% | 112,836 | 238,869,566 |
| 2024-11-22 | 22.42 | 22.8 | 21.37 | 21.4 | -4.97% | 156,015 | 345,833,835 |
| 2024-11-21 | 22.4 | 22.85 | 22.2 | 22.52 | +0.04% | 102,899 | 231,528,785 |
| 2024-11-20 | 21.99 | 22.66 | 21.85 | 22.51 | +2.36% | 143,461 | 321,409,119 |
| 2024-11-19 | 21.18 | 22 | 21.13 | 21.99 | +4.52% | 101,761 | 219,646,100 |
| 2024-11-18 | 21.2 | 21.49 | 20.8 | 21.04 | -0.85% | 94,240 | 198,612,749 |
| 2024-11-15 | 21.45 | 21.9 | 21.22 | 21.22 | -1.16% | 80,495 | 173,274,429 |
| 2024-11-14 | 21.99 | 22.28 | 21.41 | 21.47 | -2.45% | 98,690 | 215,858,632 |
| 2024-11-13 | 22.3 | 22.35 | 21.37 | 22.01 | -2.48% | 182,160 | 397,640,217 |
| 2024-11-12 | 21.92 | 23.9 | 21.77 | 22.57 | +3.87% | 349,297 | 805,194,927 |
| 2024-11-11 | 21.4 | 21.98 | 21.27 | 21.73 | +1.78% | 129,194 | 278,662,159 |
| 2024-11-08 | 21.45 | 22.07 | 21.2 | 21.35 | -0.47% | 139,674 | 300,522,099 |
| 2024-11-07 | 21.05 | 21.5 | 20.85 | 21.45 | +0.94% | 130,609 | 276,357,023 |
| 2024-11-06 | 20.74 | 21.91 | 20.69 | 21.25 | +1.72% | 194,396 | 415,024,319 |
| 2024-11-05 | 20.2 | 21.16 | 20.06 | 20.89 | +3.47% | 180,383 | 374,560,967 |
| 2024-11-04 | 19 | 20.63 | 19 | 20.19 | +6.21% | 157,527 | 317,191,943 |
| 2024-11-01 | 19.42 | 19.61 | 18.95 | 19.01 | -2.61% | 79,985 | 153,496,564 |
| 2024-10-31 | 19.66 | 19.8 | 19.32 | 19.52 | -0.86% | 93,339 | 182,236,521 |
| 2024-10-30 | 19.7 | 19.96 | 19.45 | 19.69 | -0.56% | 89,641 | 176,418,654 |
| 2024-10-29 | 21 | 21.17 | 19.73 | 19.8 | -4.44% | 142,401 | 289,411,421 |
| 2024-10-28 | 20.57 | 20.92 | 20 | 20.72 | +2.17% | 130,879 | 267,721,048 |
| 2024-10-25 | 19.5 | 20.89 | 19.45 | 20.28 | +4.05% | 134,461 | 270,940,046 |
| 2024-10-24 | 19.36 | 19.63 | 19.2 | 19.49 | +0.83% | 65,362 | 126,822,165 |
| 2024-10-23 | 19.6 | 19.82 | 19.21 | 19.33 | -0.36% | 92,235 | 180,004,807 |
| 2024-10-22 | 19.3 | 19.5 | 18.94 | 19.4 | +0.99% | 89,559 | 172,447,717 |
| 2024-10-21 | 19.21 | 19.38 | 18.79 | 19.21 | +0.21% | 137,713 | 263,448,597 |
| 2024-10-18 | 18.58 | 19.5 | 18.51 | 19.17 | +3.18% | 146,028 | 279,528,585 |
| 2024-10-17 | 18.62 | 18.93 | 18.45 | 18.58 | -0.32% | 112,760 | 210,321,314 |
| 2024-10-16 | 17.51 | 18.98 | 17.35 | 18.64 | +5.25% | 170,739 | 310,540,702 |
| 2024-10-15 | 18.3 | 18.34 | 17.7 | 17.71 | -3.12% | 83,999 | 151,359,490 |
| 2024-10-14 | 18.04 | 18.28 | 17.65 | 18.28 | +1.56% | 89,405 | 161,323,858 |
| 2024-10-11 | 18.68 | 18.68 | 17.81 | 18 | -3.9% | 101,617 | 184,536,039 |
| 2024-10-10 | 18.99 | 19.47 | 18.62 | 18.73 | -0.9% | 128,165 | 243,679,211 |
| 2024-10-09 | 20.01 | 20.15 | 18.75 | 18.9 | -8.12% | 167,174 | 326,198,304 |
| 2024-10-08 | 21.02 | 21.02 | 19.4 | 20.57 | +7.64% | 207,381 | 420,335,240 |
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：