股票概览
40.93
+0.24%
+0.1
41.44
开盘价
41.44
最高价
40.4
最低价
13,217
成交量
数据更新至: 2025-03-25
技术指标
41.73
MA5 (5日均线)
43.11
MA10 (10日均线)
44.86
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 | 41.44 | 41.44 | 40.4 | 40.93 | +0.24% | 13,217 | 54,018,079 |
| 2025-03-24 | 42.35 | 42.38 | 39.51 | 40.83 | -3.77% | 48,750 | 198,640,686 |
| 2025-03-21 | 42.08 | 42.78 | 41.72 | 42.43 | +0.62% | 36,678 | 154,907,585 |
| 2025-03-20 | 42.47 | 42.75 | 42.08 | 42.17 | -0.31% | 28,468 | 120,686,815 |
| 2025-03-19 | 42.82 | 43.14 | 42.07 | 42.3 | -2.53% | 41,122 | 174,245,600 |
| 2025-03-18 | 43.58 | 43.8 | 42.39 | 43.4 | +0.28% | 53,482 | 229,665,305 |
| 2025-03-17 | 43.29 | 44.48 | 42.88 | 43.28 | +1.57% | 56,187 | 245,150,296 |
| 2025-03-14 | 43.55 | 43.99 | 41.68 | 42.61 | -4.61% | 91,541 | 389,546,942 |
| 2025-03-13 | 49 | 50 | 43.86 | 44.67 | -7.92% | 146,782 | 681,973,637 |
| 2025-02-26 | 48.63 | 49.98 | 47.5 | 48.51 | -1.24% | 64,409 | 313,119,636 |
| 2025-02-25 | 46.88 | 49.29 | 45.8 | 49.12 | +3% | 86,646 | 412,615,431 |
| 2025-02-24 | 48.18 | 48.69 | 46.76 | 47.69 | -0.67% | 60,481 | 287,516,009 |
| 2025-02-21 | 48.38 | 48.55 | 47 | 48.01 | +0.48% | 65,513 | 313,610,881 |
| 2025-02-20 | 48.23 | 48.7 | 46.9 | 47.78 | +1.99% | 75,551 | 360,087,469 |
| 2025-02-19 | 43.34 | 47.89 | 43.34 | 46.85 | +7.83% | 92,324 | 425,951,237 |
| 2025-02-18 | 45.55 | 45.95 | 43.37 | 43.45 | -4.71% | 54,181 | 241,405,611 |
| 2025-02-17 | 44.34 | 46.2 | 44.34 | 45.6 | +1.36% | 50,726 | 230,751,048 |
| 2025-02-14 | 45.9 | 46.77 | 44.5 | 44.99 | -3.02% | 77,008 | 348,369,474 |
| 2025-02-13 | 46.13 | 49.37 | 44.85 | 46.39 | +0.41% | 99,809 | 466,841,229 |
| 2025-02-12 | 45.99 | 46.77 | 45.39 | 46.2 | +0.26% | 62,027 | 286,276,791 |
| 2025-02-11 | 47.85 | 48 | 45 | 46.08 | -3.19% | 72,103 | 336,838,979 |
| 2025-02-10 | 46.27 | 48.5 | 45.29 | 47.6 | +5.26% | 97,273 | 458,562,264 |
| 2025-02-07 | 44.2 | 46.96 | 44.12 | 45.22 | +6.05% | 110,147 | 499,296,234 |
| 2025-02-06 | 40.25 | 42.64 | 40.24 | 42.64 | +4.51% | 48,105 | 201,562,313 |
| 2025-02-05 | 40.66 | 41.22 | 39.41 | 40.8 | +0.34% | 43,135 | 174,382,684 |
| 2025-01-27 | 42.9 | 43 | 40.65 | 40.66 | -6.46% | 50,218 | 209,214,653 |
| 2025-01-24 | 42.1 | 43.96 | 41.96 | 43.47 | +1.92% | 63,287 | 273,249,871 |
| 2025-01-23 | 42.4 | 44.18 | 42.15 | 42.65 | +2.75% | 81,700 | 353,602,431 |
| 2025-01-22 | 42.35 | 42.56 | 41.19 | 41.51 | -1.33% | 40,508 | 169,468,954 |
| 2025-01-21 | 42.01 | 42.27 | 40.91 | 42.07 | +1.25% | 53,077 | 221,153,620 |
| 2025-01-20 | 41.98 | 42.14 | 41.33 | 41.55 | +0.34% | 43,105 | 179,604,071 |
| 2025-01-17 | 40.21 | 43.2 | 40.18 | 41.41 | +0.51% | 68,844 | 287,186,650 |
| 2025-01-16 | 41.2 | 41.69 | 40.27 | 41.2 | +1.78% | 53,335 | 219,105,985 |
| 2025-01-15 | 40.05 | 40.74 | 39.12 | 40.48 | +1.07% | 44,318 | 176,858,799 |
| 2025-01-14 | 38.6 | 40.06 | 37.9 | 40.05 | +3.86% | 47,894 | 188,257,192 |
| 2025-01-13 | 37.05 | 39 | 36.01 | 38.56 | +4.1% | 41,039 | 155,193,999 |
| 2025-01-10 | 37.51 | 39.32 | 37.02 | 37.04 | -1.41% | 39,258 | 150,442,832 |
| 2025-01-09 | 37.98 | 38.66 | 37.13 | 37.57 | -1.24% | 25,356 | 95,944,901 |
| 2025-01-08 | 38.31 | 38.5 | 36.44 | 38.04 | -0.81% | 28,228 | 105,926,216 |
| 2025-01-07 | 36.17 | 38.35 | 36.17 | 38.35 | +6.53% | 35,752 | 133,010,798 |
| 2025-01-06 | 37.58 | 38.2 | 35.8 | 36 | -5.26% | 35,518 | 131,434,517 |
| 2025-01-03 | 40 | 40.75 | 38 | 38 | -4.76% | 45,973 | 178,927,418 |
| 2025-01-02 | 39.65 | 41.95 | 38.86 | 39.9 | -0.7% | 51,948 | 210,911,058 |
| 2024-12-31 | 42.18 | 42.24 | 40.18 | 40.18 | -4.72% | 44,672 | 182,237,420 |
| 2024-12-30 | 41.17 | 42.42 | 39.7 | 42.17 | +2.01% | 52,024 | 216,902,226 |
| 2024-12-27 | 41.16 | 42.5 | 40.9 | 41.34 | -0.51% | 54,677 | 228,638,473 |
| 2024-12-26 | 39.35 | 41.98 | 38.88 | 41.55 | +5.94% | 63,732 | 261,859,959 |
| 2024-12-25 | 40.15 | 40.22 | 38.87 | 39.22 | -2.87% | 36,500 | 143,787,844 |
| 2024-12-24 | 40.34 | 40.8 | 39.31 | 40.38 | +0.2% | 48,853 | 195,058,731 |
| 2024-12-23 | 41.97 | 42.77 | 40.3 | 40.3 | -4.62% | 60,898 | 250,731,679 |
| 2024-12-20 | 39.8 | 43.27 | 39.5 | 42.25 | +4.45% | 96,244 | 403,179,418 |
| 2024-12-19 | 39.06 | 40.7 | 38.8 | 40.45 | +1.38% | 71,955 | 286,835,885 |
| 2024-12-18 | 40 | 41 | 38.2 | 39.9 | +5.7% | 75,689 | 301,402,199 |
| 2024-12-17 | 38.98 | 40.18 | 37.51 | 37.75 | -3.35% | 49,259 | 190,054,609 |
| 2024-12-16 | 40.2 | 40.47 | 38.62 | 39.06 | -0.74% | 47,348 | 188,181,655 |
| 2024-12-13 | 41.07 | 41.63 | 39.34 | 39.35 | -4.93% | 56,725 | 227,915,757 |
| 2024-12-12 | 43 | 43.03 | 40.52 | 41.39 | -2.17% | 74,031 | 306,399,327 |
| 2024-12-11 | 39.45 | 42.68 | 39.36 | 42.31 | +9.61% | 116,676 | 481,977,229 |
| 2024-12-10 | 39.3 | 39.87 | 38.5 | 38.6 | +1.71% | 51,330 | 201,340,770 |
| 2024-12-09 | 38.95 | 39.2 | 37.56 | 37.95 | -3.53% | 38,950 | 148,809,961 |
| 2024-12-06 | 38.66 | 39.63 | 37.35 | 39.34 | +1.58% | 58,270 | 224,467,761 |
| 2024-12-05 | 38.14 | 39.46 | 38.14 | 38.73 | +0.36% | 35,754 | 139,165,888 |
| 2024-12-04 | 40.03 | 40.9 | 38.25 | 38.59 | -2.06% | 42,193 | 166,447,816 |
| 2024-12-03 | 40.57 | 40.79 | 39.34 | 39.4 | -2.88% | 45,376 | 181,407,733 |
| 2024-12-02 | 38.86 | 40.57 | 38.21 | 40.57 | +4.78% | 71,812 | 282,574,404 |
| 2024-11-29 | 38.66 | 40.28 | 37.7 | 38.72 | +0.05% | 52,220 | 203,451,697 |
| 2024-11-28 | 39.17 | 39.98 | 38.08 | 38.7 | -1.2% | 45,289 | 176,925,798 |
| 2024-11-27 | 37.01 | 39.49 | 35.2 | 39.17 | +4.68% | 51,732 | 193,869,850 |
| 2024-11-26 | 38.53 | 39 | 37.34 | 37.42 | -2.22% | 33,583 | 128,064,219 |
| 2024-11-25 | 39.01 | 39.2 | 37.23 | 38.27 | -0.8% | 47,751 | 181,816,114 |
| 2024-11-22 | 41.33 | 41.88 | 38.39 | 38.58 | -7.44% | 63,417 | 253,830,971 |
| 2024-11-21 | 42 | 42.39 | 41 | 41.68 | -1.49% | 41,907 | 174,241,594 |
| 2024-11-20 | 40.88 | 42.4 | 40.42 | 42.31 | +3.32% | 59,585 | 248,318,893 |
| 2024-11-19 | 39.5 | 41 | 38.81 | 40.95 | +5.08% | 52,668 | 210,078,588 |
| 2024-11-18 | 40.54 | 41.5 | 38 | 38.97 | -4.46% | 71,014 | 278,698,362 |
| 2024-11-15 | 43.43 | 44.98 | 40.61 | 40.79 | -5.78% | 70,624 | 300,909,182 |
| 2024-11-14 | 45.5 | 46.05 | 43.01 | 43.29 | -6.42% | 73,850 | 329,031,487 |
| 2024-11-13 | 45.73 | 49 | 44.68 | 46.26 | +1.16% | 105,248 | 491,355,031 |
| 2024-11-12 | 52 | 52.13 | 44.75 | 45.73 | -6.58% | 151,985 | 714,254,605 |
| 2024-11-11 | 42.14 | 48.95 | 42.14 | 48.95 | +20% | 162,800 | 756,458,355 |
| 2024-11-08 | 37.5 | 41.77 | 36.8 | 40.79 | +11.14% | 134,472 | 531,849,567 |
| 2024-11-07 | 36.99 | 37.21 | 36.01 | 36.7 | -1.77% | 55,768 | 203,843,977 |
| 2024-11-06 | 36.5 | 38.37 | 35.58 | 37.36 | +1.6% | 88,853 | 327,597,766 |
| 2024-11-05 | 35 | 36.93 | 34.62 | 36.77 | +4.22% | 86,744 | 312,899,746 |
| 2024-11-04 | 34.89 | 36.5 | 33.5 | 35.28 | +2.86% | 80,299 | 282,776,623 |
| 2024-11-01 | 37.3 | 41.83 | 34.3 | 34.3 | -4.19% | 153,713 | 582,775,855 |
| 2024-10-31 | 33.84 | 36.58 | 33.12 | 35.8 | +5.26% | 92,087 | 324,891,224 |
| 2024-10-30 | 33.3 | 34.56 | 33.05 | 34.01 | +1.22% | 52,949 | 179,626,404 |
| 2024-10-29 | 34.81 | 35.2 | 33.5 | 33.6 | -3.11% | 50,214 | 171,672,440 |
| 2024-10-28 | 35.55 | 36 | 34.48 | 34.68 | -1.42% | 59,735 | 210,288,915 |
| 2024-10-25 | 34.65 | 35.47 | 33.82 | 35.18 | +1.71% | 61,794 | 214,795,936 |
| 2024-10-24 | 34.22 | 35.98 | 33.85 | 34.59 | -1.14% | 58,551 | 202,707,687 |
| 2024-10-23 | 34.6 | 37 | 34.37 | 34.99 | -0.11% | 92,063 | 329,590,365 |
| 2024-10-22 | 36.59 | 36.62 | 34.1 | 35.03 | -4.29% | 140,378 | 494,621,186 |
| 2024-10-21 | 32.61 | 37.3 | 32.3 | 36.6 | +17.76% | 198,635 | 707,138,129 |
| 2024-10-18 | 29.16 | 31.83 | 28.94 | 31.08 | +6.66% | 83,285 | 254,886,159 |
| 2024-10-17 | 29.17 | 29.75 | 28.9 | 29.14 | +0.07% | 44,960 | 131,793,416 |
| 2024-10-16 | 28.3 | 30.26 | 28.3 | 29.12 | +0.73% | 47,924 | 140,001,763 |
| 2024-10-15 | 29 | 30.5 | 28.7 | 28.91 | -0.99% | 44,380 | 131,272,443 |
| 2024-10-14 | 27.9 | 29.28 | 27.02 | 29.2 | +4.66% | 44,589 | 126,246,592 |
| 2024-10-11 | 28.3 | 29.5 | 27.62 | 27.9 | -6.25% | 49,495 | 140,496,608 |
| 2024-10-10 | 31.04 | 31.34 | 29.3 | 29.76 | -0.83% | 59,516 | 180,629,832 |
| 2024-10-09 | 33.6 | 33.6 | 29.96 | 30.01 | -13.01% | 92,991 | 294,692,818 |
| 2024-10-08 | 34.56 | 34.8 | 30.65 | 34.5 | +18.84% | 120,108 | 396,763,780 |
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：