股票概览
41
+0.34%
+0.14
40.84
开盘价
41.43
最高价
40.3
最低价
26,554
成交量
数据更新至: 2025-03-25
技术指标
42.30
MA5 (5日均线)
42.93
MA10 (10日均线)
43.47
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 | 40.84 | 41.43 | 40.3 | 41 | +0.34% | 26,554 | 108,497,974 |
| 2025-03-24 | 41.75 | 41.76 | 40 | 40.86 | -1.59% | 44,300 | 180,706,833 |
| 2025-03-21 | 43.41 | 43.74 | 41.36 | 41.52 | -4.86% | 68,916 | 291,207,632 |
| 2025-03-20 | 44.3 | 44.4 | 43.54 | 43.64 | -1.87% | 33,232 | 145,984,124 |
| 2025-03-19 | 44.5 | 45.65 | 43.45 | 44.47 | -0.54% | 65,552 | 291,948,935 |
| 2025-03-18 | 44.11 | 45.47 | 44.06 | 44.71 | +1.22% | 70,018 | 313,471,441 |
| 2025-03-17 | 42.09 | 44.38 | 41.83 | 44.17 | +2.65% | 100,073 | 432,248,367 |
| 2025-03-14 | 42.33 | 43.03 | 41.77 | 43.03 | +1.61% | 39,883 | 169,967,282 |
| 2025-03-13 | 43.1 | 43.69 | 41.91 | 42.35 | -2.64% | 47,920 | 204,141,010 |
| 2025-03-12 | 43.35 | 44.5 | 43.05 | 43.5 | +0.35% | 51,817 | 226,362,556 |
| 2025-03-11 | 42.92 | 43.38 | 42.51 | 43.35 | +0.42% | 32,093 | 137,660,439 |
| 2025-03-10 | 43.18 | 43.51 | 42.51 | 43.17 | +0.16% | 42,918 | 184,549,607 |
| 2025-03-07 | 44.33 | 44.33 | 42.91 | 43.1 | -2.86% | 61,569 | 266,678,654 |
| 2025-03-06 | 43.9 | 44.4 | 43.31 | 44.37 | +2.19% | 59,920 | 263,952,344 |
| 2025-03-05 | 43.95 | 44.26 | 42.88 | 43.42 | -1.68% | 43,778 | 189,447,342 |
| 2025-03-04 | 44.14 | 44.18 | 43.01 | 44.16 | -1.1% | 57,594 | 251,176,010 |
| 2025-03-03 | 43.99 | 46.1 | 43.8 | 44.65 | +2.43% | 93,701 | 423,574,429 |
| 2025-02-28 | 45.08 | 45.66 | 43.32 | 43.59 | -4.09% | 79,576 | 352,642,762 |
| 2025-02-27 | 44.85 | 46.8 | 44.6 | 45.45 | +1.27% | 103,202 | 470,488,642 |
| 2025-02-26 | 43.75 | 45.18 | 43.7 | 44.88 | +2.42% | 66,470 | 296,741,415 |
| 2025-02-25 | 43.86 | 44.48 | 43.6 | 43.82 | -1.53% | 52,758 | 232,506,906 |
| 2025-02-24 | 45.18 | 45.27 | 43.8 | 44.5 | -1.51% | 72,662 | 322,586,609 |
| 2025-02-21 | 43.79 | 45.81 | 43.79 | 45.18 | +3.36% | 97,957 | 440,159,607 |
| 2025-02-20 | 44.51 | 44.51 | 43.1 | 43.71 | -1.8% | 81,793 | 356,960,603 |
| 2025-02-19 | 42.69 | 45.09 | 42.67 | 44.51 | +2.51% | 113,363 | 500,234,518 |
| 2025-02-18 | 42.4 | 46.6 | 42.4 | 43.42 | +7.26% | 195,884 | 874,454,075 |
| 2025-02-17 | 40.83 | 41.15 | 40.23 | 40.48 | -0.76% | 43,940 | 178,453,229 |
| 2025-02-14 | 40.59 | 41.84 | 40.51 | 40.79 | -0.2% | 40,728 | 167,605,993 |
| 2025-02-13 | 41.31 | 42.09 | 40.81 | 40.87 | -1.28% | 46,014 | 190,527,122 |
| 2025-02-12 | 40.21 | 41.45 | 40.1 | 41.4 | +2.65% | 41,130 | 167,625,012 |
| 2025-02-11 | 40.73 | 40.89 | 39.92 | 40.33 | -0.93% | 34,010 | 136,800,805 |
| 2025-02-10 | 40.59 | 40.91 | 39.93 | 40.71 | +0.3% | 39,519 | 160,032,373 |
| 2025-02-07 | 39.67 | 41.12 | 39.5 | 40.59 | +2.24% | 53,063 | 214,610,310 |
| 2025-02-06 | 38.11 | 39.74 | 38 | 39.7 | +3.79% | 40,941 | 160,036,074 |
| 2025-02-05 | 38 | 38.78 | 37.96 | 38.25 | +1.3% | 27,999 | 107,303,274 |
| 2025-01-27 | 38.75 | 39.58 | 37.76 | 37.76 | -2.55% | 29,891 | 115,064,697 |
| 2025-01-24 | 38.03 | 39.11 | 38.01 | 38.75 | +1.36% | 31,737 | 122,994,094 |
| 2025-01-23 | 38.45 | 39.5 | 38.23 | 38.23 | +0.08% | 35,505 | 137,802,071 |
| 2025-01-22 | 38.24 | 38.47 | 37.79 | 38.2 | -0.83% | 21,687 | 82,647,513 |
| 2025-01-21 | 39.17 | 39.19 | 38.11 | 38.52 | -1.08% | 22,373 | 85,937,773 |
| 2025-01-20 | 38.88 | 39.66 | 38.87 | 38.94 | +0.44% | 24,978 | 97,751,873 |
| 2025-01-17 | 38.6 | 39.23 | 38.27 | 38.77 | +0.03% | 26,351 | 102,084,811 |
| 2025-01-16 | 38.81 | 39.8 | 38.36 | 38.76 | -0.13% | 26,349 | 102,785,462 |
| 2025-01-15 | 38.99 | 39.25 | 38.23 | 38.81 | -0.77% | 27,772 | 107,382,842 |
| 2025-01-14 | 37.51 | 39.15 | 37.18 | 39.11 | +4.74% | 39,400 | 151,121,688 |
| 2025-01-13 | 36.18 | 37.65 | 36.11 | 37.34 | +2.61% | 29,407 | 109,047,605 |
| 2025-01-10 | 37.84 | 38.1 | 36.39 | 36.39 | -3.24% | 31,256 | 116,390,087 |
| 2025-01-09 | 37.98 | 38.73 | 37.57 | 37.61 | -1.42% | 27,514 | 104,694,556 |
| 2025-01-08 | 38.41 | 38.62 | 37.08 | 38.15 | -0.68% | 39,405 | 149,638,978 |
| 2025-01-07 | 38.27 | 38.53 | 37.81 | 38.41 | +0.37% | 24,972 | 95,461,400 |
| 2025-01-06 | 38.12 | 39.03 | 37.8 | 38.27 | +0.71% | 32,558 | 124,826,182 |
| 2025-01-03 | 39 | 39.6 | 38 | 38 | -2.21% | 37,081 | 144,074,152 |
| 2025-01-02 | 40.06 | 40.22 | 38.54 | 38.86 | -2.97% | 37,710 | 148,778,115 |
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：