股票概览
42.47
+0.19%
+0.08
42.69
开盘价
42.98
最高价
42
最低价
3,277
成交量
数据更新至: 2025-03-25
技术指标
42.50
MA5 (5日均线)
42.99
MA10 (10日均线)
41.87
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 | 42.69 | 42.98 | 42 | 42.47 | +0.19% | 3,277 | 13,861,174 |
| 2025-03-24 | 42.37 | 43.06 | 41.8 | 42.39 | +1% | 8,486 | 36,084,604 |
| 2025-03-21 | 42.22 | 42.55 | 41.7 | 41.97 | -1.13% | 8,429 | 35,443,152 |
| 2025-03-20 | 43 | 43.18 | 42.32 | 42.45 | -1.76% | 7,980 | 34,027,725 |
| 2025-03-19 | 44.18 | 44.57 | 43.01 | 43.21 | -2.2% | 8,422 | 36,736,895 |
| 2025-03-18 | 44.3 | 44.55 | 43.5 | 44.18 | +0.64% | 10,389 | 45,707,873 |
| 2025-03-17 | 43.48 | 45 | 42.84 | 43.9 | +2% | 18,474 | 81,450,989 |
| 2025-03-14 | 43.35 | 43.52 | 42.71 | 43.04 | -0.46% | 10,337 | 44,584,088 |
| 2025-03-13 | 43.51 | 43.53 | 41.51 | 43.24 | +0.42% | 18,189 | 77,863,311 |
| 2025-03-12 | 42.1 | 43.57 | 41.91 | 43.06 | +2.28% | 14,902 | 63,862,086 |
| 2025-03-11 | 41.15 | 42.28 | 40.53 | 42.1 | +1.18% | 16,981 | 70,064,756 |
| 2025-03-10 | 43.18 | 43.18 | 41.38 | 41.61 | -2.35% | 14,948 | 62,478,212 |
| 2025-03-07 | 41.65 | 43.05 | 41.21 | 42.61 | +2.33% | 24,058 | 102,261,301 |
| 2025-03-06 | 40.83 | 41.92 | 40.5 | 41.64 | +2.84% | 21,552 | 88,842,938 |
| 2025-03-05 | 40.52 | 41.65 | 40.1 | 40.49 | -1.1% | 21,450 | 87,292,030 |
| 2025-03-04 | 39.96 | 41.6 | 39.61 | 40.94 | +3.38% | 25,817 | 105,190,802 |
| 2025-03-03 | 39.4 | 41 | 39.31 | 39.6 | +1.54% | 18,696 | 74,711,540 |
| 2025-02-28 | 39.2 | 39.93 | 38.7 | 39 | -0.99% | 19,551 | 76,593,852 |
| 2025-02-27 | 40.28 | 41 | 39.12 | 39.39 | -2.01% | 17,428 | 69,206,412 |
| 2025-02-26 | 39.95 | 40.49 | 39.6 | 40.2 | +0.75% | 14,778 | 59,079,448 |
| 2025-02-25 | 40.38 | 40.77 | 39.5 | 39.9 | -2.44% | 19,120 | 76,609,947 |
| 2025-02-24 | 41.8 | 42.99 | 40.62 | 40.9 | -2.22% | 29,059 | 121,123,174 |
| 2025-02-21 | 41.2 | 41.99 | 40.39 | 41.83 | +0.07% | 34,256 | 140,527,244 |
| 2025-02-20 | 38.86 | 42.61 | 38.86 | 41.8 | +6.66% | 51,706 | 213,746,165 |
| 2025-02-19 | 39.08 | 40.47 | 38.75 | 39.19 | +1.27% | 23,075 | 91,013,631 |
| 2025-02-18 | 39.4 | 39.76 | 38.28 | 38.7 | -2.84% | 27,673 | 108,073,325 |
| 2025-02-17 | 38.28 | 40.9 | 38.28 | 39.83 | +5.15% | 51,589 | 204,082,883 |
| 2025-02-14 | 37.56 | 38.3 | 37.38 | 37.88 | +0.05% | 12,041 | 45,562,329 |
| 2025-02-13 | 38.23 | 38.24 | 37.53 | 37.86 | -0.97% | 14,962 | 56,627,421 |
| 2025-02-12 | 37.5 | 38.58 | 37.14 | 38.23 | +1% | 29,249 | 110,905,820 |
| 2025-02-11 | 37 | 38.4 | 36.5 | 37.85 | +1.83% | 35,822 | 135,218,624 |
| 2025-02-10 | 37.3 | 37.49 | 35.88 | 37.17 | -0.75% | 28,398 | 104,238,969 |
| 2025-02-07 | 37.59 | 38.05 | 36.86 | 37.45 | -0.5% | 25,254 | 94,620,269 |
| 2025-02-06 | 37 | 37.88 | 36.95 | 37.64 | +1.89% | 22,636 | 84,885,175 |
| 2025-02-05 | 35.59 | 37.19 | 35.26 | 36.94 | +3.97% | 25,359 | 92,511,880 |
| 2025-01-27 | 35.7 | 36.3 | 35.38 | 35.53 | +0.03% | 13,500 | 48,460,703 |
| 2025-01-24 | 35.33 | 35.7 | 35.2 | 35.52 | -0.31% | 9,449 | 33,507,244 |
| 2025-01-23 | 35.75 | 36.29 | 35.47 | 35.63 | +0.51% | 10,180 | 36,482,143 |
| 2025-01-22 | 35.85 | 35.99 | 35.05 | 35.45 | -1.8% | 10,153 | 35,999,350 |
| 2025-01-21 | 36.06 | 36.8 | 35.63 | 36.1 | -0.8% | 12,578 | 45,340,893 |
| 2025-01-20 | 38.58 | 38.58 | 36.27 | 36.39 | -1.11% | 21,466 | 79,454,712 |
| 2025-01-17 | 36.6 | 37.29 | 36.11 | 36.8 | -0.22% | 14,230 | 52,526,547 |
| 2025-01-16 | 35.52 | 37.39 | 35.51 | 36.88 | +3.86% | 24,518 | 89,904,373 |
| 2025-01-15 | 36.2 | 36.65 | 35.33 | 35.51 | -1.63% | 12,456 | 44,808,487 |
| 2025-01-14 | 35.39 | 36.31 | 35.07 | 36.1 | +3.03% | 18,459 | 66,420,307 |
| 2025-01-13 | 35.39 | 35.76 | 34.82 | 35.04 | -2.07% | 13,071 | 45,911,030 |
| 2025-01-10 | 36.95 | 36.95 | 35.77 | 35.78 | -2.75% | 15,046 | 54,464,471 |
| 2025-01-09 | 37.43 | 38.38 | 36.46 | 36.79 | -1.71% | 23,231 | 85,890,891 |
| 2025-01-08 | 36.09 | 37.75 | 36.09 | 37.43 | +1.99% | 42,145 | 156,106,456 |
| 2025-01-07 | 35.51 | 36.99 | 35.23 | 36.7 | +2.37% | 33,829 | 123,519,021 |
| 2025-01-06 | 36 | 36.21 | 35.08 | 35.85 | +0.76% | 25,960 | 92,270,452 |
| 2025-01-03 | 35.9 | 37.25 | 34.8 | 35.58 | -0.84% | 43,993 | 158,008,277 |
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：