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 |
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：