股票概览
42.08
-1.06%
-0.45
42.53
开盘价
42.61
最高价
41.49
最低价
3,927
成交量
数据更新至: 2025-03-25
技术指标
42.74
MA5 (5日均线)
42.81
MA10 (10日均线)
42.85
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 | 42.53 | 42.61 | 41.49 | 42.08 | -1.06% | 3,927 | 16,435,344 |
| 2025-03-24 | 42.3 | 42.89 | 41.89 | 42.53 | +0.54% | 5,157 | 21,824,691 |
| 2025-03-21 | 43.22 | 43.22 | 42.22 | 42.3 | -1.74% | 5,771 | 24,600,130 |
| 2025-03-20 | 43.9 | 43.95 | 43.01 | 43.05 | -1.6% | 5,918 | 25,633,631 |
| 2025-03-19 | 43.31 | 44.3 | 43.3 | 43.75 | +0.39% | 6,150 | 26,900,603 |
| 2025-03-18 | 43.02 | 43.92 | 42.98 | 43.58 | +1.07% | 8,798 | 38,160,064 |
| 2025-03-17 | 42.4 | 43.4 | 42.37 | 43.12 | +1.01% | 6,949 | 29,856,109 |
| 2025-03-14 | 41.96 | 42.93 | 41.58 | 42.69 | +1.84% | 8,118 | 34,503,984 |
| 2025-03-13 | 43.04 | 43.04 | 41.5 | 41.92 | -2.67% | 9,357 | 39,312,503 |
| 2025-03-12 | 43 | 44.8 | 42.35 | 43.07 | +2.11% | 12,371 | 53,992,962 |
| 2025-03-11 | 41.71 | 42.25 | 41.32 | 42.18 | -0.12% | 4,889 | 20,417,645 |
| 2025-03-10 | 42.6 | 42.81 | 42 | 42.23 | -0.87% | 4,479 | 18,931,896 |
| 2025-03-07 | 42.91 | 43.29 | 42.52 | 42.6 | -0.98% | 6,542 | 28,004,734 |
| 2025-03-06 | 43.25 | 43.44 | 42.5 | 43.02 | -0.49% | 6,409 | 27,548,097 |
| 2025-03-05 | 43.11 | 43.52 | 42.76 | 43.23 | +0.14% | 3,696 | 15,934,141 |
| 2025-03-04 | 43.29 | 43.5 | 42.4 | 43.17 | +0.58% | 4,619 | 19,811,519 |
| 2025-03-03 | 42.49 | 44.01 | 42.23 | 42.92 | +1.06% | 9,386 | 40,497,803 |
| 2025-02-28 | 42.86 | 44.31 | 42.31 | 42.47 | -1.8% | 9,329 | 40,278,181 |
| 2025-02-27 | 43.73 | 43.88 | 42.51 | 43.25 | -1.44% | 8,280 | 35,686,353 |
| 2025-02-26 | 43.56 | 44.38 | 43.53 | 43.88 | +0.05% | 8,829 | 38,769,977 |
| 2025-02-25 | 43.2 | 44.68 | 42.89 | 43.86 | +0.14% | 8,410 | 37,009,947 |
| 2025-02-24 | 45.74 | 45.74 | 43.5 | 43.8 | -4.16% | 13,402 | 59,154,462 |
| 2025-02-21 | 45.35 | 47 | 44.29 | 45.7 | +1.56% | 22,465 | 102,573,472 |
| 2025-02-20 | 43.75 | 45.13 | 43.09 | 45 | +4.09% | 15,702 | 69,386,908 |
| 2025-02-19 | 42.91 | 43.76 | 42.89 | 43.23 | +0.53% | 5,748 | 24,851,747 |
| 2025-02-18 | 43 | 43.5 | 42.35 | 43 | +0.12% | 10,903 | 46,947,334 |
| 2025-02-17 | 43.81 | 44 | 42.1 | 42.95 | -1.36% | 11,677 | 49,852,614 |
| 2025-02-14 | 45.2 | 45.65 | 43.3 | 43.54 | -3.63% | 15,470 | 67,974,185 |
| 2025-02-13 | 46.28 | 46.68 | 45.1 | 45.18 | -2.23% | 10,569 | 48,143,143 |
| 2025-02-12 | 44.98 | 46.89 | 44.54 | 46.21 | +2.69% | 13,619 | 62,941,394 |
| 2025-02-11 | 45.15 | 46 | 44.55 | 45 | 0% | 10,288 | 46,472,386 |
| 2025-02-10 | 43.34 | 45.29 | 43 | 45 | +3.31% | 11,099 | 49,119,511 |
| 2025-02-07 | 42.8 | 45.33 | 42.8 | 43.56 | +1.78% | 14,313 | 63,259,446 |
| 2025-02-06 | 41.76 | 42.91 | 41.49 | 42.8 | +2.05% | 7,021 | 29,697,127 |
| 2025-02-05 | 41.35 | 43.6 | 41.31 | 41.94 | +1.55% | 9,757 | 41,421,100 |
| 2025-01-27 | 41.49 | 42.1 | 41.23 | 41.3 | -0.63% | 4,744 | 19,772,478 |
| 2025-01-24 | 40.5 | 42.18 | 40.35 | 41.56 | +2.57% | 8,865 | 36,884,730 |
| 2025-01-23 | 40.48 | 41.47 | 40.27 | 40.52 | +0.55% | 5,960 | 24,320,955 |
| 2025-01-22 | 41.6 | 41.65 | 40.1 | 40.3 | -3.24% | 6,517 | 26,507,601 |
| 2025-01-21 | 41.09 | 41.88 | 40.51 | 41.65 | +2.06% | 5,851 | 24,180,425 |
| 2025-01-20 | 40.75 | 41.14 | 40.39 | 40.81 | +0.12% | 5,384 | 21,897,359 |
| 2025-01-17 | 39.26 | 41.34 | 39 | 40.76 | +3.56% | 12,783 | 51,860,722 |
| 2025-01-16 | 40.15 | 40.88 | 39 | 39.36 | -2.45% | 8,810 | 34,915,606 |
| 2025-01-15 | 40.07 | 41.2 | 39.2 | 40.35 | +1.56% | 10,569 | 42,642,531 |
| 2025-01-14 | 37.38 | 39.76 | 37.38 | 39.73 | +6.23% | 10,330 | 40,172,734 |
| 2025-01-13 | 37.11 | 38.46 | 36.66 | 37.4 | +0.03% | 8,039 | 30,007,622 |
| 2025-01-10 | 38.91 | 39.2 | 37.3 | 37.39 | -3.58% | 7,773 | 29,725,708 |
| 2025-01-09 | 37.99 | 39.55 | 37.97 | 38.78 | +2.32% | 8,841 | 34,371,761 |
| 2025-01-08 | 40.48 | 40.48 | 37.1 | 37.9 | -6.37% | 18,145 | 69,173,201 |
| 2025-01-07 | 39.97 | 40.48 | 39.8 | 40.48 | +0.97% | 4,255 | 17,068,005 |
| 2025-01-06 | 39.9 | 40.39 | 39.07 | 40.09 | +0.35% | 5,616 | 22,341,311 |
| 2025-01-03 | 42.65 | 43.33 | 39.8 | 39.95 | -6.33% | 11,205 | 45,955,487 |
| 2025-01-02 | 42.02 | 44.29 | 41.57 | 42.65 | +1.55% | 15,050 | 64,925,325 |
| 2024-12-31 | 44.78 | 44.89 | 42 | 42 | -6.73% | 18,098 | 78,330,577 |
| 2024-12-30 | 42.9 | 47.15 | 42.89 | 45.03 | +4.99% | 35,401 | 161,416,932 |
| 2024-12-27 | 41.7 | 42.98 | 41.65 | 42.89 | +2.49% | 9,975 | 42,305,653 |
| 2024-12-26 | 40.74 | 42.33 | 40.5 | 41.85 | +3.13% | 14,108 | 58,497,798 |
| 2024-12-25 | 42 | 42 | 40.5 | 40.58 | -3.38% | 6,927 | 28,401,288 |
| 2024-12-24 | 42.09 | 42.3 | 41.05 | 42 | +0.72% | 3,902 | 16,322,964 |
| 2024-12-23 | 43.35 | 43.35 | 41.4 | 41.7 | -3.7% | 8,267 | 34,787,402 |
| 2024-12-20 | 43.65 | 44.65 | 43.03 | 43.3 | -1.48% | 7,755 | 33,875,443 |
| 2024-12-19 | 42.28 | 44.44 | 42 | 43.95 | +3.46% | 13,363 | 58,276,568 |
| 2024-12-18 | 42.2 | 43.46 | 41.9 | 42.48 | +0.88% | 8,205 | 35,005,515 |
| 2024-12-17 | 42.26 | 42.7 | 41.6 | 42.11 | -0.66% | 7,977 | 33,676,430 |
| 2024-12-16 | 42.78 | 43.08 | 42.01 | 42.39 | -0.98% | 5,486 | 23,269,017 |
| 2024-12-13 | 43.7 | 43.7 | 42.78 | 42.81 | -2.44% | 7,069 | 30,497,509 |
| 2024-12-12 | 42.96 | 43.96 | 42.5 | 43.88 | +2.52% | 14,568 | 63,123,324 |
| 2024-12-11 | 43.61 | 43.88 | 42.51 | 42.8 | -2.66% | 13,398 | 57,599,875 |
| 2024-12-10 | 44.3 | 44.78 | 43.48 | 43.97 | +1.31% | 14,463 | 63,782,410 |
| 2024-12-09 | 43.54 | 44.08 | 42.88 | 43.4 | -0.14% | 13,055 | 56,735,973 |
| 2024-12-06 | 43.82 | 43.82 | 42.5 | 43.46 | -0.91% | 14,722 | 63,558,985 |
| 2024-12-05 | 44.36 | 45.01 | 43.42 | 43.86 | -1.84% | 13,620 | 60,014,676 |
| 2024-12-04 | 45.5 | 45.69 | 44.05 | 44.68 | -1.59% | 7,190 | 32,327,500 |
| 2024-12-03 | 46.5 | 46.52 | 45.16 | 45.4 | -2.47% | 10,825 | 49,430,225 |
| 2024-12-02 | 46.26 | 47.3 | 46.06 | 46.55 | +0.52% | 10,138 | 47,275,842 |
| 2024-11-29 | 47.56 | 47.98 | 46.3 | 46.31 | -2.63% | 14,209 | 66,728,599 |
| 2024-11-28 | 47.98 | 48.74 | 47.21 | 47.56 | -1.84% | 9,884 | 47,306,008 |
| 2024-11-27 | 47.45 | 48.8 | 45.61 | 48.45 | +2.58% | 17,032 | 80,695,817 |
| 2024-11-26 | 47.56 | 49.59 | 47.03 | 47.23 | -0.96% | 16,150 | 77,749,888 |
| 2024-11-25 | 46.3 | 48.03 | 45.8 | 47.69 | +3.49% | 13,183 | 62,149,596 |
| 2024-11-22 | 47.2 | 47.7 | 46 | 46.08 | -3.09% | 11,588 | 54,199,695 |
| 2024-11-21 | 46.86 | 48.5 | 46.45 | 47.55 | +0.74% | 12,189 | 57,880,558 |
| 2024-11-20 | 45.98 | 47.74 | 45.54 | 47.2 | +2.65% | 15,504 | 72,778,254 |
| 2024-11-19 | 45.31 | 46.41 | 43.92 | 45.98 | +1.5% | 19,388 | 87,594,895 |
| 2024-11-18 | 47.3 | 47.86 | 45.01 | 45.3 | -3.64% | 14,323 | 65,960,584 |
| 2024-11-15 | 45.54 | 48.97 | 45.03 | 47.01 | +3.25% | 26,873 | 127,900,301 |
| 2024-11-14 | 47.79 | 48.27 | 45.41 | 45.53 | -3.95% | 14,826 | 69,120,427 |
| 2024-11-13 | 47.33 | 48.08 | 45.44 | 47.4 | -0.27% | 23,106 | 107,724,778 |
| 2024-11-12 | 50 | 50.5 | 47.2 | 47.53 | -5.79% | 30,331 | 147,447,467 |
| 2024-11-11 | 47.87 | 50.99 | 46.85 | 50.45 | +6.82% | 37,572 | 185,401,035 |
| 2024-11-08 | 50.15 | 50.2 | 46.66 | 47.23 | -5.07% | 43,228 | 208,256,060 |
| 2024-11-07 | 49.06 | 51 | 49.06 | 49.75 | -0.64% | 29,697 | 148,151,010 |
| 2024-11-06 | 47.58 | 51.48 | 47.3 | 50.07 | +6.76% | 51,240 | 255,270,005 |
| 2024-11-05 | 46.01 | 47.5 | 45.03 | 46.9 | +1.52% | 50,785 | 234,488,762 |
| 2024-11-04 | 42 | 46.2 | 41.12 | 46.2 | +10% | 68,779 | 308,187,666 |
| 2024-11-01 | 39.3 | 42.92 | 39.3 | 42 | +6.92% | 48,425 | 200,730,812 |
| 2024-10-31 | 38.85 | 39.7 | 38.51 | 39.28 | +0.46% | 17,849 | 69,850,776 |
| 2024-10-30 | 38.61 | 39.59 | 38.52 | 39.1 | -0.23% | 11,018 | 42,976,598 |
| 2024-10-29 | 40.2 | 40.57 | 38.5 | 39.19 | -2.27% | 18,319 | 72,090,219 |
| 2024-10-28 | 38.9 | 40.3 | 38.72 | 40.1 | +2.24% | 28,208 | 112,255,722 |
| 2024-10-25 | 37.41 | 39.56 | 36.9 | 39.22 | +4.06% | 34,970 | 134,295,853 |
| 2024-10-24 | 36.81 | 38.65 | 36.35 | 37.69 | +2.7% | 21,929 | 82,474,421 |
| 2024-10-23 | 36.48 | 37.32 | 36.48 | 36.7 | -1.45% | 11,758 | 43,458,576 |
| 2024-10-22 | 38.08 | 38.11 | 36.71 | 37.24 | -2.21% | 18,522 | 68,767,460 |
| 2024-10-21 | 36.85 | 39.26 | 36.85 | 38.08 | +3.39% | 29,900 | 114,588,474 |
| 2024-10-18 | 36.08 | 37.38 | 35.85 | 36.83 | +2.05% | 15,941 | 58,692,902 |
| 2024-10-17 | 36.17 | 36.99 | 35.97 | 36.09 | -0.22% | 8,674 | 31,588,202 |
| 2024-10-16 | 36.2 | 36.63 | 35.7 | 36.17 | -0.66% | 5,960 | 21,591,754 |
| 2024-10-15 | 37.37 | 37.44 | 36.41 | 36.41 | -2.57% | 10,256 | 37,803,928 |
| 2024-10-14 | 37.17 | 37.5 | 36.4 | 37.37 | +1.63% | 10,170 | 37,615,269 |
| 2024-10-11 | 37 | 37.56 | 36.5 | 36.77 | -0.78% | 15,017 | 55,593,764 |
| 2024-10-10 | 37.5 | 38.18 | 36.58 | 37.06 | -1.09% | 16,392 | 61,011,969 |
| 2024-10-09 | 39.02 | 39.09 | 36.3 | 37.47 | -3.7% | 30,870 | 117,669,944 |
| 2024-10-08 | 43.03 | 43.03 | 37.18 | 38.91 | -0.54% | 52,095 | 205,917,392 |
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：