股票概览
42.71
+1.28%
+0.54
42.11
开盘价
42.75
最高价
41.93
最低价
17,637
成交量
数据更新至: 2025-03-25
技术指标
42.29
MA5 (5日均线)
42.16
MA10 (10日均线)
41.88
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 | 42.11 | 42.75 | 41.93 | 42.71 | +1.28% | 17,637 | 74,746,906 |
| 2025-03-24 | 41.6 | 42.53 | 41.58 | 42.17 | +0.69% | 29,319 | 123,597,003 |
| 2025-03-21 | 41.88 | 42.19 | 41.5 | 41.88 | -0.26% | 23,753 | 99,475,201 |
| 2025-03-20 | 42.69 | 42.73 | 41.99 | 41.99 | -1.66% | 24,754 | 104,376,814 |
| 2025-03-19 | 42.5 | 43.2 | 42.41 | 42.7 | +0.12% | 27,559 | 117,960,025 |
| 2025-03-18 | 42.65 | 43.09 | 42.29 | 42.65 | +0.4% | 23,666 | 101,123,752 |
| 2025-03-17 | 42.48 | 43.09 | 42.16 | 42.48 | +0.24% | 40,382 | 172,336,064 |
| 2025-03-14 | 41.35 | 42.45 | 41.25 | 42.38 | +2.49% | 42,316 | 177,796,473 |
| 2025-03-13 | 41.3 | 41.58 | 41.02 | 41.35 | +0.12% | 23,618 | 97,644,257 |
| 2025-03-12 | 41.93 | 41.93 | 41.27 | 41.3 | -1.01% | 29,209 | 120,964,439 |
| 2025-03-11 | 41.62 | 41.94 | 41.32 | 41.72 | -0.52% | 23,113 | 96,332,245 |
| 2025-03-10 | 42.93 | 43.2 | 41.54 | 41.94 | 0% | 42,761 | 179,954,365 |
| 2025-03-07 | 42.07 | 42.34 | 41.71 | 41.94 | -0.66% | 26,560 | 111,587,438 |
| 2025-03-06 | 41.8 | 42.45 | 41.65 | 42.22 | +1.1% | 38,978 | 164,126,802 |
| 2025-03-05 | 41.6 | 43.55 | 41.55 | 41.76 | +0.55% | 75,588 | 321,462,353 |
| 2025-03-04 | 40.63 | 42.33 | 40.5 | 41.53 | +1.71% | 50,183 | 207,843,915 |
| 2025-03-03 | 40.35 | 41.29 | 40.23 | 40.83 | +1.29% | 38,246 | 156,439,727 |
| 2025-02-28 | 41.52 | 41.84 | 40.2 | 40.31 | -3.45% | 67,274 | 274,138,414 |
| 2025-02-27 | 41.89 | 42.05 | 41.45 | 41.75 | -0.48% | 30,344 | 126,581,626 |
| 2025-02-26 | 41.59 | 41.99 | 41.41 | 41.95 | +0.87% | 32,671 | 136,238,415 |
| 2025-02-25 | 41.87 | 42 | 41.36 | 41.59 | -1.61% | 40,435 | 168,360,614 |
| 2025-02-24 | 42.4 | 42.53 | 41.6 | 42.27 | -2.4% | 52,405 | 221,057,381 |
| 2025-02-21 | 43.6 | 44.44 | 43.06 | 43.31 | -0.57% | 48,970 | 212,337,085 |
| 2025-02-20 | 42.5 | 43.91 | 42.5 | 43.56 | +1.75% | 49,303 | 214,710,868 |
| 2025-02-19 | 42.27 | 42.91 | 41.72 | 42.81 | +1.3% | 44,919 | 190,604,365 |
| 2025-02-18 | 43.05 | 43.37 | 42.05 | 42.26 | -2.85% | 55,982 | 239,095,732 |
| 2025-02-17 | 42.85 | 45.17 | 42.64 | 43.5 | +3.74% | 109,679 | 481,328,498 |
| 2025-02-14 | 40.51 | 42.3 | 40.51 | 41.93 | +3.12% | 62,475 | 259,676,239 |
| 2025-02-13 | 41.6 | 41.63 | 40.57 | 40.66 | -0.1% | 35,625 | 145,597,323 |
| 2025-02-12 | 41.05 | 41.14 | 40.45 | 40.7 | -1.05% | 30,890 | 125,628,661 |
| 2025-02-11 | 41.73 | 41.88 | 40.95 | 41.13 | -1.53% | 25,248 | 104,018,158 |
| 2025-02-10 | 41 | 42.07 | 40.85 | 41.77 | +1.98% | 37,318 | 155,089,738 |
| 2025-02-07 | 40.43 | 41.28 | 40.25 | 40.96 | +1.29% | 33,333 | 136,510,609 |
| 2025-02-06 | 39.98 | 40.49 | 39.77 | 40.44 | +1.15% | 25,112 | 100,961,294 |
| 2025-02-05 | 40.2 | 40.34 | 39.8 | 39.98 | -0.27% | 21,933 | 87,758,710 |
| 2025-01-27 | 40.2 | 40.64 | 39.67 | 40.09 | -0.1% | 22,468 | 90,244,802 |
| 2025-01-24 | 39.8 | 40.28 | 39.76 | 40.13 | +0.73% | 13,383 | 53,616,800 |
| 2025-01-23 | 40.35 | 40.56 | 39.84 | 39.84 | -0.28% | 18,866 | 75,963,807 |
| 2025-01-22 | 40 | 40.15 | 39.58 | 39.95 | -0.37% | 13,229 | 52,725,481 |
| 2025-01-21 | 40.48 | 40.63 | 39.85 | 40.1 | -0.77% | 13,190 | 52,907,096 |
| 2025-01-20 | 40.2 | 40.85 | 40.2 | 40.41 | +0.72% | 15,286 | 61,862,558 |
| 2025-01-17 | 39.9 | 40.28 | 39.68 | 40.12 | +0.17% | 16,825 | 67,350,166 |
| 2025-01-16 | 40.3 | 40.94 | 39.9 | 40.05 | -0.27% | 19,632 | 79,317,235 |
| 2025-01-15 | 40.48 | 40.48 | 39.96 | 40.16 | -1.08% | 17,981 | 72,150,479 |
| 2025-01-14 | 40.22 | 40.78 | 39.72 | 40.6 | +1.35% | 29,959 | 120,763,163 |
| 2025-01-13 | 39.81 | 40.3 | 39.7 | 40.06 | +0.12% | 17,558 | 70,206,821 |
| 2025-01-10 | 40.81 | 41.17 | 40 | 40.01 | -1.96% | 21,354 | 86,369,176 |
| 2025-01-09 | 41.24 | 41.44 | 40.68 | 40.81 | -1.07% | 15,591 | 63,807,442 |
| 2025-01-08 | 41.63 | 41.96 | 40.5 | 41.25 | -1.08% | 25,166 | 103,367,232 |
| 2025-01-07 | 42.27 | 42.29 | 41.41 | 41.7 | -1.28% | 21,359 | 89,011,228 |
| 2025-01-06 | 42 | 42.7 | 41.73 | 42.24 | +0.55% | 23,228 | 97,966,473 |
| 2025-01-03 | 42.4 | 42.84 | 41.7 | 42.01 | -0.4% | 20,464 | 86,567,011 |
| 2025-01-02 | 43.64 | 44.08 | 41.85 | 42.18 | -3.35% | 29,867 | 127,774,835 |
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：