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 |
| 2024-12-31 | 41.76 | 42.28 | 40 | 40.05 | -4.3% | 40,220 | 164,450,203 |
| 2024-12-30 | 42.5 | 42.64 | 41.67 | 41.85 | -1.53% | 28,861 | 121,479,273 |
| 2024-12-27 | 42.8 | 43.1 | 42.31 | 42.5 | -0.35% | 30,012 | 128,038,547 |
| 2024-12-26 | 42.55 | 43.44 | 42.49 | 42.65 | +0.47% | 25,572 | 109,975,120 |
| 2024-12-25 | 43.01 | 43.15 | 42.23 | 42.45 | -1.62% | 24,628 | 104,706,149 |
| 2024-12-24 | 42.76 | 43.73 | 42.5 | 43.15 | +1.7% | 30,439 | 131,371,361 |
| 2024-12-23 | 43.67 | 44.11 | 42.43 | 42.43 | -3.15% | 36,317 | 156,902,391 |
| 2024-12-20 | 43.65 | 44.36 | 43.21 | 43.81 | +0.39% | 29,090 | 127,355,122 |
| 2024-12-19 | 43.71 | 43.89 | 43.1 | 43.64 | -1.04% | 35,649 | 155,271,324 |
| 2024-12-18 | 44.5 | 44.5 | 43.93 | 44.1 | +0.25% | 20,649 | 91,263,704 |
| 2024-12-17 | 44.73 | 45.07 | 43.8 | 43.99 | -1.92% | 37,076 | 164,592,266 |
| 2024-12-16 | 45.35 | 45.44 | 44.31 | 44.85 | -1.32% | 52,581 | 235,035,539 |
| 2024-12-13 | 46.9 | 46.9 | 45.11 | 45.45 | -3.38% | 91,995 | 419,041,752 |
| 2024-12-12 | 46.39 | 47.12 | 46.15 | 47.04 | +1.64% | 52,204 | 244,124,531 |
| 2024-12-11 | 45.98 | 46.33 | 45.75 | 46.28 | +0.74% | 36,309 | 167,360,265 |
| 2024-12-10 | 47.5 | 47.88 | 45.8 | 45.94 | +0.2% | 56,860 | 265,747,831 |
| 2024-12-09 | 46.08 | 46.55 | 45.61 | 45.85 | -1.19% | 36,835 | 169,823,449 |
| 2024-12-06 | 45.99 | 46.68 | 45.01 | 46.4 | +0.98% | 44,631 | 204,973,588 |
| 2024-12-05 | 45.45 | 46.55 | 45.45 | 45.95 | +0.66% | 26,745 | 123,236,237 |
| 2024-12-04 | 46.63 | 46.78 | 45.51 | 45.65 | -2.46% | 41,188 | 189,536,444 |
| 2024-12-03 | 47.55 | 47.65 | 46.23 | 46.8 | -1.37% | 46,070 | 215,096,836 |
| 2024-12-02 | 46.8 | 47.71 | 45.91 | 47.45 | +0.81% | 46,966 | 221,282,911 |
| 2024-11-29 | 46.18 | 47.34 | 45.45 | 47.07 | +1.97% | 49,419 | 230,315,275 |
| 2024-11-28 | 46.9 | 47.18 | 46.1 | 46.16 | -1.58% | 34,024 | 158,705,326 |
| 2024-11-27 | 45.11 | 47 | 44.78 | 46.9 | +3.55% | 46,273 | 212,206,368 |
| 2024-11-26 | 46.9 | 47.3 | 45.26 | 45.29 | -3.72% | 45,941 | 211,566,463 |
| 2024-11-25 | 46 | 47.77 | 45.71 | 47.04 | +2.93% | 53,901 | 251,668,110 |
| 2024-11-22 | 48.1 | 48.6 | 45.7 | 45.7 | -5.5% | 58,548 | 276,008,870 |
| 2024-11-21 | 48.77 | 49.33 | 47.65 | 48.36 | -0.82% | 41,864 | 202,829,693 |
| 2024-11-20 | 48.19 | 49.18 | 47.6 | 48.76 | +0.62% | 51,715 | 249,983,160 |
| 2024-11-19 | 46.05 | 48.51 | 45.68 | 48.46 | +5.12% | 63,290 | 298,893,307 |
| 2024-11-18 | 48.99 | 49.01 | 45.73 | 46.1 | -4.04% | 72,742 | 343,178,165 |
| 2024-11-15 | 50.55 | 50.65 | 47.81 | 48.04 | -5.34% | 79,234 | 391,557,640 |
| 2024-11-14 | 53.32 | 53.73 | 50.53 | 50.75 | -3.88% | 76,000 | 394,991,401 |
| 2024-11-13 | 51.8 | 53.1 | 50.62 | 52.8 | +0.49% | 102,417 | 531,277,480 |
| 2024-11-12 | 54.22 | 55.55 | 51.9 | 52.54 | -2.88% | 115,670 | 621,538,949 |
| 2024-11-11 | 50.02 | 54.1 | 49.87 | 54.1 | +6.73% | 108,500 | 569,527,648 |
| 2024-11-08 | 51.02 | 52.98 | 50.31 | 50.69 | -0.86% | 101,651 | 524,718,689 |
| 2024-11-07 | 50.18 | 51.7 | 49.38 | 51.13 | +5.12% | 101,734 | 515,222,908 |
| 2024-11-06 | 49.28 | 51.19 | 48.53 | 48.64 | -0.88% | 93,337 | 466,333,120 |
| 2024-11-05 | 47.01 | 49.2 | 46.7 | 49.07 | +3.98% | 66,876 | 324,671,589 |
| 2024-11-04 | 46.07 | 47.86 | 45 | 47.19 | +2.45% | 48,209 | 226,852,684 |
| 2024-11-01 | 48.2 | 48.56 | 45.82 | 46.06 | -5.77% | 74,935 | 352,848,520 |
| 2024-10-31 | 49 | 49.87 | 47.88 | 48.88 | +1.83% | 74,769 | 366,391,147 |
| 2024-10-30 | 48.29 | 49.01 | 47.4 | 48 | -0.87% | 54,352 | 261,735,627 |
| 2024-10-29 | 51.18 | 52.49 | 48.4 | 48.42 | -4.25% | 80,597 | 401,854,991 |
| 2024-10-28 | 51.9 | 51.9 | 49.09 | 50.57 | -1.84% | 90,533 | 452,978,496 |
| 2024-10-25 | 47 | 51.99 | 47 | 51.52 | +9.99% | 131,267 | 658,380,818 |
| 2024-10-24 | 48.59 | 48.59 | 46.59 | 46.84 | -4.25% | 61,570 | 291,771,522 |
| 2024-10-23 | 47.45 | 51 | 46.88 | 48.92 | +3.32% | 103,084 | 503,594,063 |
| 2024-10-22 | 46.56 | 47.63 | 46.01 | 47.35 | +0.3% | 65,040 | 304,655,172 |
| 2024-10-21 | 46.39 | 48.98 | 45.9 | 47.21 | +2.85% | 86,444 | 408,294,984 |
| 2024-10-18 | 43.48 | 47.95 | 43.15 | 45.9 | +5.13% | 92,969 | 421,857,128 |
| 2024-10-17 | 44.1 | 44.93 | 43.5 | 43.66 | -0.3% | 48,809 | 216,229,292 |
| 2024-10-16 | 44.01 | 44.75 | 43.42 | 43.79 | -2.6% | 48,530 | 213,698,819 |
| 2024-10-15 | 46.53 | 46.92 | 44.88 | 44.96 | -4.2% | 61,014 | 280,302,512 |
| 2024-10-14 | 46.58 | 47.23 | 44.91 | 46.93 | +0.82% | 63,177 | 291,842,477 |
| 2024-10-11 | 49 | 49.9 | 45.69 | 46.55 | -6.62% | 76,488 | 360,177,812 |
| 2024-10-10 | 51.52 | 53.36 | 49.68 | 49.85 | -3.19% | 84,099 | 434,175,605 |
| 2024-10-09 | 56.65 | 57.3 | 51.31 | 51.49 | -14.14% | 143,319 | 781,187,268 |
| 2024-10-08 | 60.6 | 60.6 | 54 | 59.97 | +18.73% | 217,048 | 1,260,419,133 |
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：