股票概览
42.68
+2.94%
+1.22
42
开盘价
42.68
最高价
41.14
最低价
3,978
成交量
数据更新至: 2025-03-25
技术指标
42.62
MA5 (5日均线)
43.67
MA10 (10日均线)
42.93
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 | 42 | 42.68 | 41.14 | 42.68 | +2.94% | 3,978 | 16,616,963 |
| 2025-03-24 | 42 | 42.48 | 40.64 | 41.46 | -1.73% | 12,207 | 50,957,842 |
| 2025-03-21 | 43.3 | 43.43 | 41.93 | 42.19 | -2.56% | 7,739 | 32,896,968 |
| 2025-03-20 | 43.77 | 43.94 | 42.62 | 43.3 | -0.41% | 6,225 | 26,905,756 |
| 2025-03-19 | 43.95 | 44.5 | 42.23 | 43.48 | -1.2% | 12,727 | 54,734,909 |
| 2025-03-18 | 43.99 | 44.6 | 43.68 | 44.01 | +0.64% | 6,773 | 29,965,514 |
| 2025-03-17 | 44.01 | 44.98 | 43.62 | 43.73 | -1.71% | 9,254 | 40,776,864 |
| 2025-03-14 | 47 | 47 | 44 | 44.49 | -2.11% | 11,808 | 53,108,007 |
| 2025-03-13 | 46.5 | 48.88 | 44.77 | 45.45 | -1.02% | 22,532 | 105,071,063 |
| 2025-03-12 | 45.2 | 46 | 44.18 | 45.92 | +3.12% | 13,416 | 60,921,485 |
| 2025-03-11 | 44.1 | 44.98 | 43.72 | 44.53 | -1.07% | 9,514 | 42,104,026 |
| 2025-03-10 | 42.63 | 45.26 | 42.08 | 45.01 | +4.94% | 19,666 | 86,488,239 |
| 2025-03-07 | 42.53 | 43.2 | 41.85 | 42.89 | +0.85% | 11,178 | 47,642,669 |
| 2025-03-06 | 41.82 | 43.4 | 41.16 | 42.53 | +1.53% | 11,497 | 49,011,889 |
| 2025-03-05 | 42.88 | 42.88 | 41.19 | 41.89 | -0.78% | 9,075 | 37,881,022 |
| 2025-03-04 | 40.74 | 42.93 | 40.18 | 42.22 | +2.6% | 15,206 | 63,392,099 |
| 2025-03-03 | 41.99 | 42.86 | 41 | 41.15 | -0.75% | 15,594 | 65,282,884 |
| 2025-02-28 | 40.5 | 43.18 | 40 | 41.46 | +3.68% | 18,152 | 75,771,980 |
| 2025-02-27 | 40.19 | 40.63 | 39.19 | 39.99 | -0.7% | 10,530 | 41,789,374 |
| 2025-02-26 | 40.1 | 41.54 | 39.92 | 40.27 | -0.96% | 13,586 | 55,153,778 |
| 2025-02-25 | 38.7 | 41.84 | 38.5 | 40.66 | +5.89% | 26,956 | 109,407,283 |
| 2025-02-24 | 38.36 | 38.97 | 37.85 | 38.4 | +0.08% | 8,842 | 33,970,796 |
| 2025-02-21 | 39 | 39.32 | 38.22 | 38.37 | -2.71% | 16,055 | 61,819,362 |
| 2025-02-20 | 38.79 | 39.75 | 38.01 | 39.44 | +1.57% | 12,744 | 49,520,323 |
| 2025-02-19 | 37.9 | 38.92 | 37.67 | 38.83 | +1.44% | 11,782 | 45,104,560 |
| 2025-02-18 | 38.35 | 39.67 | 37.62 | 38.28 | -0.57% | 19,628 | 75,829,917 |
| 2025-02-17 | 40.8 | 40.8 | 37.85 | 38.5 | -7.34% | 30,465 | 117,480,239 |
| 2025-02-14 | 36.52 | 41.99 | 36.2 | 41.55 | +16.39% | 43,370 | 171,360,401 |
| 2025-02-13 | 36.18 | 36.46 | 35.1 | 35.7 | -2.19% | 12,342 | 43,880,685 |
| 2025-02-12 | 36.15 | 36.81 | 36.13 | 36.5 | -0.08% | 6,944 | 25,317,647 |
| 2025-02-11 | 37 | 37.14 | 36.3 | 36.53 | -1.43% | 8,315 | 30,511,981 |
| 2025-02-10 | 36.6 | 37.25 | 36.4 | 37.06 | +0.43% | 7,443 | 27,462,142 |
| 2025-02-07 | 37.3 | 37.33 | 36.5 | 36.9 | -1.07% | 11,372 | 42,029,106 |
| 2025-02-06 | 36.86 | 38.07 | 36.81 | 37.3 | +1.3% | 14,621 | 54,581,626 |
| 2025-02-05 | 35.33 | 37.47 | 35.12 | 36.82 | +5.05% | 16,933 | 61,938,516 |
| 2025-01-27 | 36.11 | 36.24 | 34.99 | 35.05 | -2.64% | 8,911 | 31,627,862 |
| 2025-01-24 | 36 | 36.6 | 35.32 | 36 | +0.45% | 8,568 | 30,829,423 |
| 2025-01-23 | 36.69 | 37 | 35.83 | 35.84 | -0.94% | 11,235 | 40,841,030 |
| 2025-01-22 | 37.61 | 37.65 | 35.97 | 36.18 | -4.03% | 15,167 | 55,237,422 |
| 2025-01-21 | 36.32 | 37.99 | 35.31 | 37.7 | +4.72% | 17,901 | 65,645,319 |
| 2025-01-20 | 34.69 | 36.56 | 34.22 | 36 | +5.79% | 18,551 | 65,743,289 |
| 2025-01-17 | 34.12 | 34.78 | 33.62 | 34.03 | +1.86% | 18,891 | 64,673,296 |
| 2025-01-16 | 34.38 | 34.78 | 32.93 | 33.41 | +2.27% | 24,600 | 82,720,056 |
| 2025-01-15 | 33.86 | 33.95 | 32.45 | 32.67 | -3.37% | 12,528 | 41,281,078 |
| 2025-01-14 | 31.99 | 33.83 | 31.51 | 33.81 | +6.05% | 20,592 | 68,302,528 |
| 2025-01-13 | 30.51 | 32.79 | 30.3 | 31.88 | +2.97% | 17,192 | 54,911,963 |
| 2025-01-10 | 31.01 | 32.67 | 30.81 | 30.96 | +0.42% | 17,914 | 56,672,598 |
| 2025-01-09 | 30.49 | 31.36 | 30.02 | 30.83 | +2.05% | 10,461 | 32,399,102 |
| 2025-01-08 | 30.87 | 30.89 | 29.12 | 30.21 | -1.76% | 10,408 | 31,256,328 |
| 2025-01-07 | 30.61 | 30.81 | 29.83 | 30.75 | +1.08% | 9,208 | 27,954,075 |
| 2025-01-06 | 31.04 | 31.04 | 29.53 | 30.42 | -0.1% | 12,098 | 36,634,782 |
| 2025-01-03 | 32.8 | 32.99 | 30.36 | 30.45 | -6.85% | 19,184 | 60,009,751 |
| 2025-01-02 | 33.65 | 34.1 | 32.27 | 32.69 | -2.68% | 16,530 | 54,676,411 |
| 2024-12-31 | 33.2 | 33.78 | 32.81 | 33.59 | +0.96% | 12,489 | 41,577,486 |
| 2024-12-30 | 34.06 | 34.06 | 32.88 | 33.27 | -2.2% | 12,008 | 39,990,076 |
| 2024-12-27 | 33.09 | 34.8 | 33.09 | 34.02 | +1.1% | 13,226 | 45,301,752 |
| 2024-12-26 | 33.3 | 34.13 | 33.3 | 33.65 | +0.9% | 11,067 | 37,303,679 |
| 2024-12-25 | 34.92 | 35.28 | 33.21 | 33.35 | -4.69% | 10,827 | 36,660,187 |
| 2024-12-24 | 34.4 | 35.26 | 33.89 | 34.99 | +2.31% | 16,546 | 57,298,891 |
| 2024-12-23 | 34.51 | 36.9 | 33.85 | 34.2 | -0.87% | 26,077 | 91,403,144 |
| 2024-12-20 | 35.35 | 35.71 | 34.16 | 34.5 | -2.35% | 20,098 | 70,149,871 |
| 2024-12-19 | 35.7 | 36.27 | 34.69 | 35.33 | -1.29% | 18,636 | 65,878,474 |
| 2024-12-18 | 36.58 | 37.45 | 35.63 | 35.79 | -2.21% | 17,243 | 62,874,358 |
| 2024-12-17 | 38.51 | 38.94 | 36.17 | 36.6 | -4.64% | 19,676 | 72,973,414 |
| 2024-12-16 | 40.05 | 40.21 | 38.01 | 38.38 | -4.57% | 20,145 | 78,066,522 |
| 2024-12-13 | 41.56 | 41.86 | 40.11 | 40.22 | -3.06% | 14,698 | 60,002,724 |
| 2024-12-12 | 40.79 | 42 | 40.01 | 41.49 | +1.69% | 18,814 | 78,007,315 |
| 2024-12-11 | 41.44 | 41.89 | 40 | 40.8 | -1.54% | 14,497 | 59,236,928 |
| 2024-12-10 | 42.14 | 42.48 | 40.81 | 41.44 | +0.83% | 13,058 | 54,165,866 |
| 2024-12-09 | 42.07 | 43.13 | 40.69 | 41.1 | -2.12% | 13,408 | 55,887,877 |
| 2024-12-06 | 43 | 43.06 | 40.9 | 41.99 | -1.39% | 19,582 | 81,555,256 |
| 2024-12-05 | 44.01 | 44.49 | 42.06 | 42.58 | -3.42% | 19,540 | 83,652,128 |
| 2024-12-04 | 44.59 | 45.19 | 42.98 | 44.09 | +0.25% | 17,682 | 77,916,729 |
| 2024-12-03 | 46.84 | 47.86 | 43.62 | 43.98 | -6.47% | 24,887 | 111,963,649 |
| 2024-12-02 | 43.5 | 48 | 43.5 | 47.02 | +4.49% | 37,446 | 172,389,405 |
| 2024-11-29 | 49.5 | 49.93 | 45 | 45 | -5.26% | 50,998 | 242,018,672 |
| 2024-11-28 | 39.61 | 47.5 | 39.12 | 47.5 | +20.01% | 46,096 | 209,358,125 |
| 2024-11-27 | 40.99 | 42.29 | 38.73 | 39.58 | -4.3% | 32,445 | 130,734,249 |
| 2024-11-26 | 41.87 | 43.6 | 39.66 | 41.36 | -2.68% | 27,847 | 117,061,093 |
| 2024-11-25 | 45.33 | 45.69 | 40.68 | 42.5 | -4.54% | 48,162 | 203,422,932 |
| 2024-11-22 | 36.93 | 44.52 | 36.18 | 44.52 | +20% | 63,584 | 267,996,566 |
| 2024-11-21 | 35.9 | 38.02 | 34.8 | 37.1 | +3.37% | 35,161 | 129,058,149 |
| 2024-11-20 | 32.16 | 35.9 | 31.8 | 35.89 | +13.25% | 40,310 | 138,853,294 |
| 2024-11-19 | 30.81 | 32.65 | 29.85 | 31.69 | +1.02% | 36,605 | 114,844,189 |
| 2024-11-18 | 28.59 | 32 | 28.59 | 31.37 | +13.82% | 50,824 | 157,934,100 |
| 2024-11-15 | 26.04 | 28.27 | 25.93 | 27.56 | +5.31% | 25,038 | 68,735,475 |
| 2024-11-14 | 27.06 | 27.75 | 26.17 | 26.17 | -3.86% | 8,096 | 21,681,155 |
| 2024-11-13 | 26.78 | 27.27 | 26.45 | 27.22 | +1.61% | 8,429 | 22,685,879 |
| 2024-11-12 | 27.3 | 27.5 | 26.52 | 26.79 | -1.76% | 9,696 | 26,272,792 |
| 2024-11-11 | 26.02 | 27.28 | 26.01 | 27.27 | +3.41% | 13,183 | 35,472,303 |
| 2024-11-08 | 26.49 | 27.04 | 26.26 | 26.37 | +0.23% | 10,570 | 28,172,886 |
| 2024-11-07 | 25.76 | 26.38 | 25.59 | 26.31 | +2.06% | 8,447 | 22,135,240 |
| 2024-11-06 | 25.79 | 26.33 | 25.53 | 25.78 | 0% | 8,051 | 20,908,167 |
| 2024-11-05 | 25.19 | 25.88 | 24.91 | 25.78 | +2.87% | 8,072 | 20,626,590 |
| 2024-11-04 | 24.98 | 25.12 | 24.3 | 25.06 | +2.7% | 5,326 | 13,236,582 |
| 2024-11-01 | 25.55 | 25.68 | 24.39 | 24.4 | -3.97% | 10,113 | 25,106,947 |
| 2024-10-31 | 24.9 | 26.09 | 24.88 | 25.41 | +3.63% | 12,412 | 31,821,337 |
| 2024-10-30 | 25.27 | 25.53 | 24.5 | 24.52 | -3.84% | 9,579 | 23,819,093 |
| 2024-10-29 | 26.4 | 26.5 | 25.4 | 25.5 | -5.38% | 16,339 | 42,082,812 |
| 2024-10-28 | 26.85 | 26.95 | 26.29 | 26.95 | +0.71% | 7,019 | 18,697,084 |
| 2024-10-25 | 26.51 | 27.28 | 26.51 | 26.76 | +1.21% | 7,905 | 21,267,106 |
| 2024-10-24 | 26.7 | 26.72 | 26.2 | 26.44 | -1.12% | 7,030 | 18,579,956 |
| 2024-10-23 | 25.86 | 27.07 | 25.71 | 26.74 | +4.13% | 15,650 | 41,703,336 |
| 2024-10-22 | 25.35 | 25.75 | 25.18 | 25.68 | +1.22% | 7,492 | 19,060,799 |
| 2024-10-21 | 25.39 | 25.93 | 24.8 | 25.37 | -0.08% | 11,593 | 29,431,947 |
| 2024-10-18 | 24.53 | 25.67 | 24 | 25.39 | +3.59% | 10,476 | 26,231,898 |
| 2024-10-17 | 24.85 | 25.27 | 24.45 | 24.51 | -1.21% | 5,230 | 13,023,530 |
| 2024-10-16 | 24.8 | 25.2 | 24.51 | 24.81 | -1.66% | 5,532 | 13,711,182 |
| 2024-10-15 | 26.15 | 26.26 | 25.07 | 25.23 | -2.44% | 7,914 | 20,355,546 |
| 2024-10-14 | 25.48 | 26.08 | 25.03 | 25.86 | +2.21% | 5,419 | 13,924,517 |
| 2024-10-11 | 26.02 | 26.5 | 25.03 | 25.3 | -4.67% | 9,030 | 23,221,509 |
| 2024-10-10 | 26.99 | 27.52 | 26 | 26.54 | -1.67% | 11,993 | 32,131,898 |
| 2024-10-09 | 28.62 | 29 | 26.5 | 26.99 | -10.33% | 20,670 | 57,564,384 |
| 2024-10-08 | 30.27 | 31.36 | 28 | 30.1 | +14.97% | 33,742 | 99,844,368 |
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：