股票概览
41.05
-0.61%
-0.25
41.3
开盘价
41.99
最高价
40.1
最低价
14,619
成交量
数据更新至: 2025-03-25
技术指标
42.52
MA5 (5日均线)
43.76
MA10 (10日均线)
42.08
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 | 41.3 | 41.99 | 40.1 | 41.05 | -0.61% | 14,619 | 60,052,086 |
| 2025-03-24 | 41.5 | 43.28 | 40.2 | 41.3 | -0.48% | 34,536 | 143,234,799 |
| 2025-03-21 | 43.9 | 44.36 | 41 | 41.5 | -5.94% | 43,528 | 184,221,142 |
| 2025-03-20 | 44.58 | 44.99 | 43.53 | 44.12 | -1.16% | 24,881 | 109,780,652 |
| 2025-03-19 | 45.44 | 45.83 | 44.33 | 44.64 | -2.26% | 27,122 | 121,709,154 |
| 2025-03-18 | 44.2 | 46.99 | 44.17 | 45.67 | +1.71% | 43,752 | 200,682,089 |
| 2025-03-17 | 45.41 | 45.43 | 43.53 | 44.9 | -1.58% | 38,851 | 172,704,221 |
| 2025-03-14 | 44.5 | 45.86 | 43.2 | 45.62 | +2.49% | 47,547 | 214,215,469 |
| 2025-03-13 | 43.17 | 46.17 | 43.02 | 44.51 | +0.41% | 67,836 | 305,715,344 |
| 2025-03-12 | 41.6 | 44.33 | 41.45 | 44.33 | +10% | 40,686 | 177,118,130 |
| 2025-03-11 | 38.66 | 40.64 | 38 | 40.3 | +2.03% | 38,205 | 150,465,557 |
| 2025-03-10 | 38.5 | 40.27 | 38.12 | 39.5 | +1.54% | 41,891 | 165,502,501 |
| 2025-03-07 | 42.76 | 45.1 | 38.6 | 38.9 | -9.3% | 95,661 | 389,247,388 |
| 2025-03-06 | 41.61 | 42.89 | 41.1 | 42.89 | +3.1% | 35,966 | 151,466,741 |
| 2025-03-05 | 40.6 | 41.96 | 40.19 | 41.6 | +2.89% | 37,981 | 157,187,866 |
| 2025-03-04 | 39.89 | 40.94 | 38.77 | 40.43 | +1.28% | 28,302 | 113,140,066 |
| 2025-03-03 | 40 | 40.48 | 38.6 | 39.92 | +0.3% | 24,502 | 97,156,318 |
| 2025-02-28 | 40 | 40.95 | 39.4 | 39.8 | -2.88% | 32,413 | 129,595,100 |
| 2025-02-27 | 39.6 | 41.39 | 38.25 | 40.98 | +3.48% | 66,520 | 263,459,883 |
| 2025-02-26 | 37.69 | 41.39 | 37.69 | 39.6 | +5.24% | 85,239 | 343,441,706 |
| 2025-02-25 | 37.84 | 38.29 | 36.84 | 37.63 | -1.29% | 36,004 | 134,734,375 |
| 2025-02-24 | 37.54 | 38.22 | 36.91 | 38.12 | +1.52% | 51,834 | 194,642,935 |
| 2025-02-21 | 37.08 | 38.31 | 36.4 | 37.55 | +4.31% | 75,965 | 286,189,824 |
| 2025-02-20 | 32.73 | 36 | 32.53 | 36 | +9.99% | 55,563 | 192,956,232 |
| 2025-02-19 | 32.05 | 32.9 | 31.8 | 32.73 | +1.93% | 21,997 | 70,984,753 |
| 2025-02-18 | 32.1 | 32.59 | 31.75 | 32.11 | -0.19% | 15,982 | 51,295,705 |
| 2025-02-17 | 32.6 | 32.9 | 31.92 | 32.17 | -1.74% | 17,636 | 56,771,797 |
| 2025-02-14 | 33.09 | 33.44 | 32.6 | 32.74 | -0.85% | 18,491 | 61,062,197 |
| 2025-02-13 | 33.53 | 33.8 | 32.91 | 33.02 | -1.55% | 18,151 | 60,419,371 |
| 2025-02-12 | 32.5 | 33.99 | 32.13 | 33.54 | +3.74% | 31,477 | 104,675,678 |
| 2025-02-11 | 31.63 | 32.77 | 31.53 | 32.33 | +1.99% | 18,861 | 60,783,088 |
| 2025-02-10 | 31.38 | 31.87 | 30.56 | 31.7 | +1.02% | 19,341 | 60,570,744 |
| 2025-02-07 | 31.31 | 32.04 | 30.95 | 31.38 | -0.29% | 15,371 | 48,347,342 |
| 2025-02-06 | 31.16 | 31.5 | 30.9 | 31.47 | +1.22% | 13,492 | 42,153,107 |
| 2025-02-05 | 31.65 | 31.72 | 30.51 | 31.09 | -1.24% | 15,648 | 48,402,470 |
| 2025-01-27 | 31.97 | 32.07 | 31.1 | 31.48 | -1.63% | 16,065 | 50,583,312 |
| 2025-01-24 | 32.22 | 32.28 | 31.7 | 32 | -0.71% | 11,303 | 36,081,905 |
| 2025-01-23 | 32.5 | 32.96 | 32.1 | 32.23 | -0.59% | 14,982 | 48,616,784 |
| 2025-01-22 | 32.62 | 32.63 | 31.94 | 32.42 | +0.28% | 14,999 | 48,506,324 |
| 2025-01-21 | 32.44 | 32.5 | 31.43 | 32.33 | +0.56% | 16,786 | 53,669,986 |
| 2025-01-20 | 32.9 | 33.22 | 31.9 | 32.15 | -1.53% | 26,867 | 86,839,475 |
| 2025-01-17 | 31.8 | 33.9 | 31.8 | 32.65 | +0.49% | 34,880 | 114,285,310 |
| 2025-01-16 | 31.16 | 33.76 | 30.9 | 32.49 | +5.25% | 35,922 | 116,209,734 |
| 2025-01-15 | 29.98 | 31.28 | 29.66 | 30.87 | +3.45% | 24,675 | 75,946,944 |
| 2025-01-14 | 27.97 | 29.85 | 27.97 | 29.84 | +6.19% | 18,705 | 54,540,400 |
| 2025-01-13 | 28.57 | 28.74 | 27.82 | 28.1 | -1.65% | 14,563 | 41,070,105 |
| 2025-01-10 | 29.3 | 29.47 | 28.4 | 28.57 | -1.92% | 16,325 | 47,201,857 |
| 2025-01-09 | 29.21 | 29.55 | 28.98 | 29.13 | -0.27% | 9,955 | 29,126,402 |
| 2025-01-08 | 29.3 | 29.44 | 28.35 | 29.21 | -0.1% | 11,390 | 32,995,773 |
| 2025-01-07 | 28.22 | 29.25 | 28.2 | 29.24 | +2.85% | 14,927 | 42,805,092 |
| 2025-01-06 | 28.59 | 28.97 | 27.49 | 28.43 | +0.6% | 15,172 | 42,952,435 |
| 2025-01-03 | 29.5 | 29.73 | 28 | 28.26 | -4.4% | 14,724 | 42,536,246 |
| 2025-01-02 | 30.18 | 30.55 | 29.17 | 29.56 | -1.99% | 15,689 | 46,769,097 |
| 2024-12-31 | 31.12 | 31.49 | 30.05 | 30.16 | -3.02% | 14,912 | 45,363,025 |
| 2024-12-30 | 30.77 | 31.7 | 30.5 | 31.1 | +0.23% | 12,218 | 38,106,851 |
| 2024-12-27 | 30.94 | 31.24 | 30.71 | 31.03 | +0.19% | 9,246 | 28,643,206 |
| 2024-12-26 | 30.36 | 31.45 | 30.24 | 30.97 | +1.71% | 15,348 | 47,268,273 |
| 2024-12-25 | 31.7 | 31.76 | 30.33 | 30.45 | -4.12% | 14,732 | 45,193,442 |
| 2024-12-24 | 31.41 | 31.87 | 31.11 | 31.76 | +0.54% | 9,268 | 29,203,596 |
| 2024-12-23 | 32.4 | 32.83 | 31.06 | 31.59 | -2.77% | 14,024 | 44,352,561 |
| 2024-12-20 | 32.2 | 32.79 | 31.85 | 32.49 | +0.96% | 16,943 | 54,840,374 |
| 2024-12-19 | 31.41 | 32.45 | 31.25 | 32.18 | +0.94% | 12,916 | 41,402,260 |
| 2024-12-18 | 31.19 | 31.9 | 30 | 31.88 | +1.21% | 14,075 | 44,341,505 |
| 2024-12-17 | 31.8 | 32.46 | 31.2 | 31.5 | -1.5% | 18,518 | 58,938,474 |
| 2024-12-16 | 31.21 | 32 | 31.21 | 31.98 | +1.33% | 16,627 | 52,625,338 |
| 2024-12-13 | 32.5 | 32.52 | 31.5 | 31.56 | -2.95% | 16,478 | 52,584,463 |
| 2024-12-12 | 32.55 | 32.69 | 32.1 | 32.52 | +0.22% | 11,238 | 36,428,497 |
| 2024-12-11 | 32.35 | 32.65 | 31.8 | 32.45 | +0.78% | 16,438 | 52,966,356 |
| 2024-12-10 | 33.06 | 33.29 | 32.15 | 32.2 | -1.04% | 21,421 | 69,927,398 |
| 2024-12-09 | 32.08 | 34.25 | 32 | 32.54 | +1.15% | 37,921 | 125,126,556 |
| 2024-12-06 | 32.2 | 32.4 | 31.69 | 32.17 | -0.34% | 14,452 | 46,203,835 |
| 2024-12-05 | 31.63 | 32.46 | 31.6 | 32.28 | +1.83% | 19,246 | 61,687,620 |
| 2024-12-04 | 32.02 | 32.75 | 31.41 | 31.7 | -1.28% | 35,952 | 115,293,691 |
| 2024-12-03 | 32.68 | 33 | 31.94 | 32.11 | -1.98% | 36,564 | 118,391,898 |
| 2024-12-02 | 34.36 | 34.39 | 32.5 | 32.76 | -4.46% | 47,284 | 157,084,240 |
| 2024-11-29 | 33.51 | 34.3 | 33.41 | 34.29 | +1.48% | 29,270 | 99,335,997 |
| 2024-11-28 | 33.4 | 33.98 | 32.87 | 33.79 | +0.9% | 27,040 | 90,625,586 |
| 2024-11-27 | 32.98 | 33.88 | 32.22 | 33.49 | +1.61% | 26,410 | 87,413,720 |
| 2024-11-26 | 32.62 | 33.5 | 32.4 | 32.96 | +1.2% | 26,143 | 86,413,862 |
| 2024-11-25 | 31.7 | 33.44 | 31.7 | 32.57 | +0.52% | 29,233 | 95,312,810 |
| 2024-11-22 | 32.95 | 33.96 | 32.01 | 32.4 | -2.11% | 45,899 | 150,218,522 |
| 2024-11-21 | 32.5 | 34.3 | 32.26 | 33.1 | +1.32% | 52,340 | 173,145,915 |
| 2024-11-20 | 31 | 32.67 | 30.9 | 32.67 | +4.44% | 46,821 | 149,581,114 |
| 2024-11-19 | 30.36 | 31.51 | 30.1 | 31.28 | +1.69% | 51,995 | 160,317,776 |
| 2024-11-18 | 29.91 | 31.49 | 29.6 | 30.76 | +3.33% | 71,804 | 219,373,117 |
| 2024-11-15 | 28.6 | 30.38 | 28.38 | 29.77 | +3.84% | 46,313 | 137,085,704 |
| 2024-11-14 | 28.44 | 29.36 | 28.44 | 28.67 | -0.03% | 26,076 | 75,644,426 |
| 2024-11-13 | 28.16 | 28.68 | 27.82 | 28.68 | +1.99% | 15,605 | 44,046,027 |
| 2024-11-12 | 29.5 | 29.52 | 27.92 | 28.12 | -3.7% | 33,032 | 94,420,144 |
| 2024-11-11 | 27.84 | 29.22 | 27.84 | 29.2 | +3.66% | 24,669 | 71,015,586 |
| 2024-11-08 | 28.5 | 28.78 | 28 | 28.17 | +0.68% | 21,438 | 60,719,979 |
| 2024-11-07 | 27.23 | 28.47 | 27 | 27.98 | +2.15% | 23,853 | 66,484,645 |
| 2024-11-06 | 27.12 | 28.12 | 26.86 | 27.39 | +1.52% | 28,875 | 79,363,967 |
| 2024-11-05 | 26.67 | 27.14 | 26.4 | 26.98 | +1.12% | 21,924 | 58,976,964 |
| 2024-11-04 | 26.72 | 26.84 | 26.3 | 26.68 | +1.02% | 21,376 | 56,740,004 |
| 2024-11-01 | 27.99 | 28.04 | 25.98 | 26.41 | -5.81% | 43,682 | 117,179,234 |
| 2024-10-31 | 28 | 28.42 | 27.72 | 28.04 | +0.14% | 20,650 | 58,018,546 |
| 2024-10-30 | 28.41 | 28.49 | 27.75 | 28 | -1.58% | 21,536 | 60,379,470 |
| 2024-10-29 | 29.6 | 30.2 | 28.2 | 28.45 | -3.89% | 43,876 | 127,717,906 |
| 2024-10-28 | 27.35 | 29.67 | 27.08 | 29.6 | +8.19% | 60,657 | 174,474,550 |
| 2024-10-25 | 26.84 | 27.45 | 26.84 | 27.36 | +1.98% | 19,362 | 52,774,858 |
| 2024-10-24 | 26.94 | 27.05 | 26.52 | 26.83 | -0.37% | 17,490 | 46,777,724 |
| 2024-10-23 | 26.4 | 27.27 | 26.4 | 26.93 | +1.05% | 28,421 | 76,548,747 |
| 2024-10-22 | 26 | 26.97 | 25.96 | 26.65 | +1.8% | 23,853 | 63,326,255 |
| 2024-10-21 | 25.78 | 26.7 | 25.78 | 26.18 | +1.59% | 34,671 | 91,285,784 |
| 2024-10-18 | 25.25 | 26.29 | 25.25 | 25.77 | +2.26% | 39,209 | 101,594,600 |
| 2024-10-17 | 26.62 | 26.83 | 25.19 | 25.2 | -5.16% | 49,391 | 127,487,629 |
| 2024-10-16 | 26.15 | 26.79 | 26.15 | 26.57 | -0.34% | 17,848 | 47,259,348 |
| 2024-10-15 | 26.5 | 27.19 | 26.25 | 26.66 | -0.52% | 24,232 | 64,772,522 |
| 2024-10-14 | 26.47 | 27 | 25.51 | 26.8 | +3.2% | 47,582 | 125,779,860 |
| 2024-10-11 | 26.19 | 26.69 | 25.43 | 25.97 | +2.08% | 47,686 | 124,354,360 |
| 2024-10-10 | 24.8 | 26.27 | 24.8 | 25.44 | +2.58% | 34,083 | 86,945,463 |
| 2024-10-09 | 26.4 | 26.62 | 24.8 | 24.8 | -6.77% | 44,023 | 113,005,590 |
| 2024-10-08 | 28.3 | 28.3 | 24.9 | 26.6 | +3.22% | 70,657 | 188,083,572 |
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：