股票概览
42.82
-0.63%
-0.27
43.39
开盘价
43.45
最高价
42.33
最低价
46,072
成交量
数据更新至: 2025-03-25
技术指标
43.88
MA5 (5日均线)
46.18
MA10 (10日均线)
47.76
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 | 43.39 | 43.45 | 42.33 | 42.82 | -0.63% | 46,072 | 197,783,141 |
| 2025-03-24 | 43.05 | 43.26 | 41.8 | 43.09 | +0.12% | 74,145 | 316,531,747 |
| 2025-03-21 | 44.81 | 45.11 | 42.96 | 43.04 | -4.14% | 118,096 | 517,667,254 |
| 2025-03-20 | 45.01 | 45.54 | 44.36 | 44.9 | -1.43% | 94,698 | 426,288,818 |
| 2025-03-19 | 48.08 | 48.08 | 44.61 | 45.55 | -5.54% | 216,772 | 993,572,298 |
| 2025-03-18 | 49.49 | 50.5 | 48.15 | 48.22 | -0.99% | 126,050 | 620,584,357 |
| 2025-03-17 | 49.81 | 49.99 | 48.35 | 48.7 | -1% | 103,183 | 504,541,629 |
| 2025-03-14 | 47.95 | 49.74 | 47.2 | 49.19 | +2.37% | 147,532 | 717,308,335 |
| 2025-03-13 | 48.16 | 48.6 | 46.8 | 48.05 | -0.48% | 132,416 | 632,383,557 |
| 2025-03-12 | 47.78 | 49.6 | 47.5 | 48.28 | +2.35% | 154,303 | 748,238,145 |
| 2025-03-11 | 46.86 | 47.62 | 46.46 | 47.17 | -0.94% | 96,143 | 451,438,909 |
| 2025-03-10 | 47.61 | 48.51 | 46.86 | 47.62 | -1.1% | 122,966 | 585,514,135 |
| 2025-03-07 | 49.01 | 49.36 | 47.38 | 48.15 | -1.99% | 126,869 | 612,577,706 |
| 2025-03-06 | 48.3 | 49.82 | 48.26 | 49.13 | +2.01% | 157,150 | 773,873,894 |
| 2025-03-05 | 48.72 | 49.8 | 47.15 | 48.16 | -1.31% | 173,465 | 836,032,346 |
| 2025-03-04 | 47.95 | 49.43 | 47.76 | 48.8 | -0.49% | 197,675 | 962,236,562 |
| 2025-03-03 | 51.25 | 53.33 | 48.7 | 49.04 | -2.7% | 348,490 | 1,773,997,576 |
| 2025-02-28 | 53.04 | 55.55 | 49.82 | 50.4 | -7.52% | 364,705 | 1,911,645,086 |
| 2025-02-27 | 50.6 | 56.46 | 50 | 54.5 | +8.35% | 315,977 | 1,685,878,122 |
| 2025-02-26 | 48.88 | 52.25 | 48.17 | 50.3 | +4.16% | 243,674 | 1,229,896,761 |
| 2025-02-25 | 47.7 | 49.88 | 47.39 | 48.29 | +0.98% | 215,441 | 1,046,033,219 |
| 2025-02-24 | 47.8 | 49.88 | 47.11 | 47.82 | +4.18% | 264,060 | 1,269,228,065 |
| 2025-02-21 | 41.75 | 47.5 | 41.75 | 45.9 | +9.94% | 260,751 | 1,168,737,509 |
| 2025-02-20 | 42.2 | 42.2 | 40.94 | 41.75 | -0.71% | 102,073 | 423,659,342 |
| 2025-02-19 | 41.17 | 42.34 | 40.72 | 42.05 | +1.74% | 97,377 | 406,493,432 |
| 2025-02-18 | 42 | 43.25 | 41 | 41.33 | -1.24% | 136,443 | 577,294,897 |
| 2025-02-17 | 43.15 | 43.45 | 40.83 | 41.85 | -2.17% | 143,735 | 601,835,451 |
| 2025-02-14 | 42.9 | 44.69 | 42.47 | 42.78 | -1.86% | 123,438 | 536,946,061 |
| 2025-02-13 | 42.98 | 45.41 | 42.98 | 43.59 | +1.42% | 164,021 | 725,347,352 |
| 2025-02-12 | 40.84 | 43.4 | 40.52 | 42.98 | +5.14% | 127,030 | 532,491,384 |
| 2025-02-11 | 41.19 | 41.65 | 40.23 | 40.88 | -0.78% | 88,850 | 363,354,378 |
| 2025-02-10 | 42.17 | 42.17 | 40.97 | 41.2 | -2.04% | 93,019 | 384,698,189 |
| 2025-02-07 | 42 | 42.98 | 41.17 | 42.06 | +0.14% | 124,742 | 523,172,981 |
| 2025-02-06 | 40 | 42 | 39.91 | 42 | +4.27% | 113,017 | 466,089,129 |
| 2025-02-05 | 39.06 | 41.13 | 39.06 | 40.28 | +2.91% | 92,509 | 372,655,071 |
| 2025-01-27 | 38.93 | 40.17 | 38.9 | 39.14 | +0.59% | 71,378 | 282,035,427 |
| 2025-01-24 | 37.89 | 39.39 | 37.85 | 38.91 | +1.73% | 62,540 | 242,868,369 |
| 2025-01-23 | 38.7 | 39.6 | 38.22 | 38.25 | +0.03% | 69,960 | 271,931,021 |
| 2025-01-22 | 39.3 | 39.3 | 37.78 | 38.24 | -2.7% | 81,949 | 313,398,426 |
| 2025-01-21 | 39.2 | 39.8 | 38.56 | 39.3 | +0.36% | 61,212 | 239,570,827 |
| 2025-01-20 | 38.8 | 39.99 | 38.75 | 39.16 | +2.57% | 86,937 | 342,623,500 |
| 2025-01-17 | 37.86 | 38.86 | 37.61 | 38.18 | 0% | 51,189 | 195,008,434 |
| 2025-01-16 | 38.43 | 39.13 | 37.7 | 38.18 | +0.16% | 79,924 | 307,056,180 |
| 2025-01-15 | 38.3 | 38.88 | 38 | 38.12 | -1.75% | 76,972 | 295,405,795 |
| 2025-01-14 | 36.55 | 38.8 | 36.33 | 38.8 | +6.86% | 109,384 | 412,910,176 |
| 2025-01-13 | 34.94 | 37.24 | 34.92 | 36.31 | +2.54% | 89,000 | 323,218,944 |
| 2025-01-10 | 35.7 | 36.78 | 35.4 | 35.41 | -1.56% | 70,336 | 253,575,073 |
| 2025-01-09 | 34.59 | 36.6 | 34.57 | 35.97 | +3.07% | 102,326 | 367,070,945 |
| 2025-01-08 | 35 | 35.39 | 33.33 | 34.9 | -0.68% | 101,463 | 348,743,485 |
| 2025-01-07 | 34.7 | 35.44 | 34.5 | 35.14 | +1.27% | 54,127 | 189,754,676 |
| 2025-01-06 | 34.84 | 35.56 | 34.39 | 34.7 | -0.57% | 79,620 | 278,105,005 |
| 2025-01-03 | 36.5 | 36.88 | 34.63 | 34.9 | -4.38% | 111,403 | 396,390,688 |
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：