股票概览
42.19
+0.12%
+0.05
42.13
开盘价
43.6
最高价
41.7
最低价
176,795
成交量
数据更新至: 2025-03-25
技术指标
43.24
MA5 (5日均线)
44.04
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 | 42.13 | 43.6 | 41.7 | 42.19 | +0.12% | 176,795 | 754,059,958 |
| 2025-03-24 | 43.09 | 43.12 | 40.77 | 42.14 | -2.09% | 228,797 | 953,313,518 |
| 2025-03-21 | 44.31 | 45.5 | 42.29 | 43.04 | -3.24% | 317,716 | 1,380,477,682 |
| 2025-03-20 | 43.04 | 45.46 | 42.66 | 44.48 | +0.27% | 345,688 | 1,524,319,359 |
| 2025-03-19 | 45.48 | 46.28 | 43.88 | 44.36 | -2.1% | 353,560 | 1,585,761,477 |
| 2025-03-18 | 45.9 | 46.43 | 44.52 | 45.31 | -1.29% | 294,939 | 1,335,287,562 |
| 2025-03-17 | 46.4 | 47.08 | 43.88 | 45.9 | -0.3% | 503,389 | 2,291,033,658 |
| 2025-03-14 | 41.2 | 46.04 | 41.2 | 46.04 | +10.01% | 606,664 | 2,707,964,956 |
| 2025-03-13 | 45.06 | 45.06 | 41.2 | 41.85 | -7.1% | 354,254 | 1,501,803,242 |
| 2025-03-12 | 45.99 | 47.2 | 45.03 | 45.05 | +0.87% | 406,394 | 1,866,902,738 |
| 2025-03-11 | 44.54 | 45.5 | 43 | 44.66 | -3.44% | 365,045 | 1,615,543,833 |
| 2025-03-10 | 46.78 | 47.72 | 44.72 | 46.25 | -1.85% | 394,770 | 1,805,259,859 |
| 2025-03-07 | 44.04 | 48.4 | 44.04 | 47.12 | +4.71% | 628,759 | 2,924,211,248 |
| 2025-03-06 | 44.97 | 45.75 | 44.12 | 45 | +0.09% | 491,350 | 2,215,913,578 |
| 2025-03-05 | 44.01 | 46 | 43.99 | 44.96 | +0.04% | 421,768 | 1,889,619,739 |
| 2025-03-04 | 43.29 | 46.01 | 43 | 44.94 | +3.81% | 375,820 | 1,682,842,147 |
| 2025-03-03 | 47.09 | 47.31 | 42.24 | 43.29 | -7.06% | 437,148 | 1,934,444,075 |
| 2025-02-28 | 47.01 | 49.34 | 44.19 | 46.58 | -5.13% | 590,272 | 2,724,839,037 |
| 2025-02-27 | 52.16 | 52.16 | 47.88 | 49.1 | -7.71% | 828,012 | 4,113,127,125 |
| 2025-02-26 | 48.5 | 53.2 | 48.5 | 53.2 | +10.01% | 615,609 | 3,228,888,916 |
| 2025-02-25 | 43.45 | 49.64 | 43.3 | 48.36 | +7.16% | 856,478 | 3,997,248,731 |
| 2025-02-24 | 43 | 47.36 | 41.59 | 45.13 | +4.83% | 771,749 | 3,462,524,389 |
| 2025-02-21 | 43.3 | 44.15 | 42.02 | 43.05 | -1.62% | 471,359 | 2,013,536,367 |
| 2025-02-20 | 43.32 | 46.27 | 42.36 | 43.76 | +0.95% | 621,565 | 2,725,685,204 |
| 2025-02-19 | 40.33 | 43.65 | 40.33 | 43.35 | +6.22% | 509,897 | 2,180,100,859 |
| 2025-02-18 | 41.41 | 42.24 | 40.5 | 40.81 | -2.65% | 342,835 | 1,412,524,311 |
| 2025-02-17 | 39.77 | 42 | 39.77 | 41.92 | +5.33% | 473,655 | 1,941,293,531 |
| 2025-02-14 | 42.84 | 42.99 | 39.01 | 39.8 | -7.23% | 646,866 | 2,610,500,664 |
| 2025-02-13 | 44.45 | 46.35 | 42.77 | 42.9 | -4.43% | 561,035 | 2,486,533,573 |
| 2025-02-12 | 42.57 | 44.99 | 42.05 | 44.89 | +4.4% | 623,405 | 2,734,853,309 |
| 2025-02-11 | 43.81 | 44.44 | 42.2 | 43 | -2.54% | 579,209 | 2,503,770,912 |
| 2025-02-10 | 45 | 45.15 | 42.5 | 44.12 | -5.12% | 770,242 | 3,390,967,141 |
| 2025-02-07 | 44.1 | 48.57 | 43.7 | 46.5 | +5.32% | 1,058,339 | 4,955,455,078 |
| 2025-02-06 | 42 | 45.22 | 41.5 | 44.15 | +4.97% | 831,451 | 3,639,653,971 |
| 2025-02-05 | 43 | 44.26 | 41.4 | 42.06 | -3.22% | 895,527 | 3,847,414,404 |
| 2025-01-27 | 47.8 | 47.81 | 43.46 | 43.46 | -10% | 701,149 | 3,116,683,687 |
| 2025-01-24 | 42.38 | 48.29 | 42.15 | 48.29 | +10% | 945,741 | 4,305,097,778 |
| 2025-01-23 | 43.86 | 46.79 | 41.9 | 43.9 | +0.09% | 916,713 | 4,080,045,091 |
| 2025-01-22 | 44.2 | 45.7 | 43.51 | 43.86 | -4.44% | 732,910 | 3,245,332,489 |
| 2025-01-21 | 43.09 | 45.9 | 41.58 | 45.9 | +6.5% | 1,108,325 | 4,808,293,367 |
| 2025-01-20 | 39.91 | 45 | 39.66 | 43.1 | +2.59% | 992,185 | 4,208,358,716 |
| 2025-01-17 | 41.7 | 43.77 | 40.34 | 42.01 | +4.24% | 1,042,748 | 4,379,963,904 |
| 2025-01-16 | 39.5 | 41.79 | 39.3 | 40.3 | +6.08% | 1,350,848 | 5,517,281,700 |
| 2025-01-15 | 37.99 | 37.99 | 37.99 | 37.99 | +9.99% | 142,009 | 539,491,393 |
| 2025-01-14 | 32 | 34.54 | 31.4 | 34.54 | +10% | 660,773 | 2,172,046,283 |
| 2025-01-13 | 33.81 | 34.21 | 30.55 | 31.4 | +0.96% | 1,219,692 | 4,013,251,060 |
| 2025-01-10 | 30.92 | 31.1 | 30.02 | 31.1 | +10.01% | 332,401 | 1,026,019,923 |
| 2025-01-09 | 25.24 | 28.27 | 24.91 | 28.27 | +10% | 557,276 | 1,469,778,372 |
| 2025-01-08 | 24.35 | 26.4 | 23.87 | 25.7 | +5.54% | 587,968 | 1,473,067,768 |
| 2025-01-07 | 23.7 | 24.47 | 23.6 | 24.35 | +3.35% | 288,789 | 693,064,196 |
| 2025-01-06 | 23.5 | 23.93 | 22.89 | 23.56 | -0.38% | 217,797 | 513,537,926 |
| 2025-01-03 | 24.85 | 24.85 | 23.2 | 23.65 | -5.48% | 364,584 | 867,527,822 |
| 2025-01-02 | 24.74 | 26.14 | 24.25 | 25.02 | +1.09% | 406,062 | 1,022,358,150 |
| 2024-12-31 | 25.85 | 26.19 | 24.55 | 24.75 | -4.29% | 358,071 | 909,267,754 |
| 2024-12-30 | 26.55 | 26.83 | 25.59 | 25.86 | -4.47% | 376,567 | 980,836,980 |
| 2024-12-27 | 28.06 | 28.7 | 26.8 | 27.07 | -3.08% | 490,877 | 1,364,138,703 |
| 2024-12-26 | 26.5 | 28.67 | 26.5 | 27.93 | +4.88% | 525,944 | 1,459,469,298 |
| 2024-12-25 | 27.15 | 27.85 | 25.88 | 26.63 | -4.45% | 468,883 | 1,262,777,960 |
| 2024-12-24 | 28.76 | 29.06 | 26.8 | 27.87 | +1.01% | 563,848 | 1,569,421,107 |
| 2024-12-23 | 27.55 | 29.2 | 27.1 | 27.59 | -1.22% | 584,656 | 1,644,744,757 |
| 2024-12-20 | 26.5 | 28.89 | 26.5 | 27.93 | +4.61% | 706,475 | 1,967,499,295 |
| 2024-12-19 | 26 | 27.8 | 25.9 | 26.7 | +0.11% | 671,693 | 1,818,556,879 |
| 2024-12-18 | 26.99 | 27.99 | 25.85 | 26.67 | -7.14% | 927,511 | 2,477,339,093 |
| 2024-12-17 | 28.72 | 29.3 | 28.72 | 28.72 | -10% | 219,563 | 631,908,700 |
| 2024-12-16 | 34 | 34.77 | 31.91 | 31.91 | -9.99% | 667,606 | 2,211,134,669 |
| 2024-12-13 | 33.79 | 35.45 | 30.85 | 35.45 | +9.99% | 1,309,614 | 4,334,834,824 |
| 2024-12-12 | 28.25 | 32.23 | 28.25 | 32.23 | +10% | 1,104,487 | 3,399,302,694 |
| 2024-12-11 | 26.36 | 30.25 | 25.1 | 29.3 | +6.55% | 1,387,743 | 3,901,532,402 |
| 2024-12-10 | 28.7 | 30.8 | 25.85 | 27.5 | -4.18% | 1,334,609 | 3,822,354,533 |
| 2024-12-09 | 29.49 | 32.4 | 28.61 | 28.7 | -2.55% | 1,377,556 | 4,347,202,181 |
| 2024-12-06 | 29.45 | 29.45 | 26.77 | 29.45 | +10.01% | 1,341,480 | 3,854,082,900 |
| 2024-12-05 | 26.77 | 26.77 | 26.77 | 26.77 | +9.98% | 40,821 | 109,277,282 |
| 2024-12-04 | 24.34 | 24.34 | 24.34 | 24.34 | +9.99% | 88,460 | 215,310,764 |
| 2024-12-03 | 21.23 | 22.13 | 20.88 | 22.13 | +9.99% | 283,925 | 613,854,410 |
| 2024-12-02 | 19.89 | 20.12 | 19.2 | 20.12 | +10.01% | 367,404 | 727,911,230 |
| 2024-11-29 | 17.22 | 18.29 | 17.01 | 18.29 | +9.98% | 239,400 | 421,497,627 |
| 2024-11-28 | 17.65 | 17.7 | 16.55 | 16.63 | -6.31% | 207,721 | 354,088,959 |
| 2024-11-27 | 17.31 | 17.88 | 16.37 | 17.75 | +3.44% | 205,816 | 351,591,655 |
| 2024-11-26 | 18.26 | 18.26 | 17.07 | 17.16 | -6.33% | 173,686 | 302,863,769 |
| 2024-11-25 | 18.57 | 18.77 | 17.78 | 18.32 | -1.35% | 121,427 | 220,655,334 |
| 2024-11-22 | 19.55 | 19.73 | 18.46 | 18.57 | -4.96% | 141,562 | 272,186,465 |
| 2024-11-21 | 19.52 | 19.82 | 19.11 | 19.54 | -0.15% | 132,527 | 258,349,333 |
| 2024-11-20 | 18.4 | 19.8 | 18.25 | 19.57 | +6.3% | 224,621 | 435,852,639 |
| 2024-11-19 | 17.59 | 18.41 | 17.52 | 18.41 | +5.2% | 100,422 | 180,826,807 |
| 2024-11-18 | 18 | 18.28 | 17.27 | 17.5 | -2.4% | 89,497 | 158,657,798 |
| 2024-11-15 | 18.6 | 19.01 | 17.9 | 17.93 | -4.58% | 109,699 | 201,821,427 |
| 2024-11-14 | 19.39 | 19.78 | 18.73 | 18.79 | -3.49% | 106,816 | 205,172,950 |
| 2024-11-13 | 19.69 | 19.72 | 18.8 | 19.47 | -2.06% | 125,460 | 240,856,825 |
| 2024-11-12 | 20.42 | 20.77 | 19.38 | 19.88 | -2.69% | 200,834 | 400,291,670 |
| 2024-11-11 | 18.86 | 20.5 | 18.85 | 20.43 | +8.38% | 252,058 | 499,691,554 |
| 2024-11-08 | 18.85 | 19.39 | 18.57 | 18.85 | +0.43% | 192,619 | 364,227,817 |
| 2024-11-07 | 19.18 | 19.18 | 18.38 | 18.77 | -2.14% | 210,055 | 391,706,071 |
| 2024-11-06 | 18.6 | 19.5 | 18.15 | 19.18 | +3.68% | 358,053 | 677,914,740 |
| 2024-11-05 | 18.26 | 18.6 | 17.7 | 18.5 | +1.59% | 200,503 | 365,314,506 |
| 2024-11-04 | 17.6 | 18.67 | 17.58 | 18.21 | +5.81% | 207,528 | 378,130,566 |
| 2024-11-01 | 18.55 | 18.63 | 17.19 | 17.21 | -8.07% | 192,595 | 343,255,107 |
| 2024-10-31 | 18.29 | 18.85 | 17.92 | 18.72 | +1.3% | 154,763 | 285,772,395 |
| 2024-10-30 | 18.21 | 18.97 | 18.15 | 18.48 | +1.82% | 175,633 | 326,459,262 |
| 2024-10-29 | 18.37 | 19.13 | 18.05 | 18.15 | -1.36% | 253,580 | 469,778,785 |
| 2024-10-28 | 17.5 | 18.7 | 17.47 | 18.4 | +6.73% | 282,197 | 514,545,168 |
| 2024-10-25 | 17.52 | 17.62 | 17.07 | 17.24 | -0.81% | 160,045 | 277,052,260 |
| 2024-10-24 | 17.3 | 17.99 | 16.9 | 17.38 | +2.72% | 226,862 | 393,762,428 |
| 2024-10-23 | 17.1 | 17.39 | 16.8 | 16.92 | -2.37% | 155,772 | 265,605,164 |
| 2024-10-22 | 16.55 | 17.79 | 16.22 | 17.33 | +5.74% | 246,439 | 421,933,646 |
| 2024-10-21 | 16.31 | 16.77 | 16.13 | 16.39 | +1.11% | 166,168 | 272,958,738 |
| 2024-10-18 | 15.14 | 16.49 | 15 | 16.21 | +6.64% | 234,690 | 375,232,478 |
| 2024-10-17 | 15.43 | 15.65 | 15.18 | 15.2 | -1.43% | 115,615 | 177,940,633 |
| 2024-10-16 | 14.99 | 15.66 | 14.81 | 15.42 | +1.25% | 132,866 | 203,450,254 |
| 2024-10-15 | 15.48 | 16.05 | 15.1 | 15.23 | -2.62% | 162,598 | 250,969,190 |
| 2024-10-14 | 14.95 | 15.87 | 14.53 | 15.64 | +4.34% | 167,833 | 254,643,243 |
| 2024-10-11 | 16.1 | 16.15 | 14.72 | 14.99 | -7.98% | 194,653 | 298,220,904 |
| 2024-10-10 | 17.08 | 17.28 | 16.21 | 16.29 | -3.67% | 180,768 | 301,196,375 |
| 2024-10-09 | 17.02 | 18.22 | 16.68 | 16.91 | -5.05% | 304,362 | 532,240,734 |
| 2024-10-08 | 18.29 | 18.32 | 16.58 | 17.81 | +6.97% | 301,882 | 530,034,526 |
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：