股票概览
42.83
-1.04%
-0.45
43.23
开盘价
43.49
最高价
42.28
最低价
52,202
成交量
数据更新至: 2025-03-25
技术指标
44.02
MA5 (5日均线)
44.86
MA10 (10日均线)
43.86
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 | 43.23 | 43.49 | 42.28 | 42.83 | -1.04% | 52,202 | 223,799,978 |
| 2025-03-24 | 44.09 | 44.1 | 42.21 | 43.28 | -1.93% | 115,904 | 500,786,690 |
| 2025-03-21 | 44.91 | 46.07 | 43.58 | 44.13 | -1.28% | 137,928 | 613,728,418 |
| 2025-03-20 | 45.18 | 45.77 | 44.6 | 44.7 | -1.06% | 92,598 | 418,015,098 |
| 2025-03-19 | 46.3 | 46.52 | 45 | 45.18 | -2.65% | 108,029 | 491,242,606 |
| 2025-03-18 | 46.22 | 48.28 | 46.03 | 46.41 | +0.43% | 148,030 | 697,136,659 |
| 2025-03-17 | 47 | 47.1 | 45.21 | 46.21 | -1.39% | 155,773 | 713,863,365 |
| 2025-03-14 | 45.01 | 47.46 | 44.88 | 46.86 | +3.13% | 223,099 | 1,033,265,951 |
| 2025-03-13 | 45.97 | 45.97 | 44.19 | 45.44 | +4.22% | 286,537 | 1,294,158,324 |
| 2025-03-12 | 42.47 | 44 | 42.03 | 43.6 | +3.46% | 135,631 | 590,214,433 |
| 2025-03-11 | 42.89 | 43.06 | 41.38 | 42.14 | -2.72% | 112,560 | 473,406,555 |
| 2025-03-10 | 42.99 | 43.75 | 42.42 | 43.32 | +0.39% | 95,635 | 412,915,351 |
| 2025-03-07 | 44.34 | 44.34 | 42.57 | 43.15 | +0.44% | 122,364 | 532,046,673 |
| 2025-03-06 | 42.51 | 43.65 | 42.18 | 42.96 | +2.24% | 130,388 | 560,302,368 |
| 2025-03-05 | 41.93 | 42.52 | 41.6 | 42.02 | +0.05% | 91,677 | 385,262,480 |
| 2025-03-04 | 41.02 | 42.4 | 40.65 | 42 | +1.38% | 76,656 | 321,122,799 |
| 2025-03-03 | 41.6 | 42.64 | 40.86 | 41.43 | +0.07% | 91,106 | 380,237,677 |
| 2025-02-28 | 44.58 | 44.75 | 41.18 | 41.4 | -7.26% | 160,979 | 683,597,995 |
| 2025-02-27 | 44.96 | 45.47 | 43.52 | 44.64 | -1.78% | 166,876 | 741,797,754 |
| 2025-02-26 | 42.65 | 45.5 | 42.18 | 45.45 | +6.94% | 235,642 | 1,041,715,165 |
| 2025-02-25 | 42.05 | 43.19 | 41.4 | 42.5 | -1.23% | 154,789 | 654,035,537 |
| 2025-02-24 | 44.48 | 44.48 | 42.13 | 43.03 | -3.37% | 188,850 | 811,451,570 |
| 2025-02-21 | 43.7 | 44.74 | 43.09 | 44.53 | +2.13% | 147,445 | 649,803,699 |
| 2025-02-20 | 43.08 | 44.14 | 42.41 | 43.6 | +1.02% | 172,125 | 745,120,940 |
| 2025-02-19 | 41.37 | 43.3 | 41.08 | 43.16 | +4.48% | 160,959 | 684,852,718 |
| 2025-02-18 | 42.7 | 42.75 | 41.01 | 41.31 | -3.46% | 150,835 | 628,939,044 |
| 2025-02-17 | 43.15 | 43.75 | 41.9 | 42.79 | -0.49% | 172,751 | 740,360,107 |
| 2025-02-14 | 43 | 43.98 | 42.9 | 43 | -0.51% | 132,099 | 573,083,807 |
| 2025-02-13 | 46.05 | 46.07 | 42.97 | 43.22 | -6.04% | 203,895 | 895,128,831 |
| 2025-02-12 | 44.8 | 46.17 | 44.44 | 46 | +1.7% | 174,787 | 795,273,247 |
| 2025-02-11 | 44.72 | 46.2 | 43.72 | 45.23 | +1.12% | 205,996 | 923,648,457 |
| 2025-02-10 | 45 | 46.73 | 44.62 | 44.73 | -1.08% | 274,600 | 1,251,722,942 |
| 2025-02-07 | 43 | 47.5 | 42.58 | 45.22 | +7.9% | 339,487 | 1,526,847,388 |
| 2025-02-06 | 39.63 | 42.98 | 39.36 | 41.91 | +4.78% | 203,551 | 840,925,978 |
| 2025-02-05 | 39.8 | 40.94 | 39.29 | 40 | +2.56% | 145,710 | 583,933,716 |
| 2025-01-27 | 42 | 42.2 | 39 | 39 | -5.34% | 168,372 | 676,844,454 |
| 2025-01-24 | 38.38 | 41.35 | 38.24 | 41.2 | +7.18% | 201,416 | 807,555,394 |
| 2025-01-23 | 38.9 | 39.5 | 38.23 | 38.44 | -0.31% | 144,453 | 559,963,808 |
| 2025-01-22 | 38.4 | 39.39 | 38.02 | 38.56 | -0.67% | 122,213 | 470,889,554 |
| 2025-01-21 | 36.78 | 38.9 | 36.41 | 38.82 | +6.15% | 195,026 | 737,918,608 |
| 2025-01-20 | 36.66 | 37.66 | 36.38 | 36.57 | +0.74% | 134,319 | 497,251,678 |
| 2025-01-17 | 36 | 36.83 | 35.5 | 36.3 | 0% | 119,356 | 432,216,402 |
| 2025-01-16 | 37.76 | 38.03 | 36.28 | 36.3 | -3.23% | 152,440 | 565,021,934 |
| 2025-01-15 | 37.95 | 38.28 | 37.21 | 37.51 | -1.16% | 145,479 | 548,722,535 |
| 2025-01-14 | 36.5 | 38.35 | 36.01 | 37.95 | +5.45% | 205,544 | 771,673,613 |
| 2025-01-13 | 36.26 | 37.21 | 35.41 | 35.99 | -2.39% | 137,812 | 498,904,181 |
| 2025-01-10 | 36.33 | 38.75 | 36.13 | 36.87 | +1.26% | 189,429 | 711,615,192 |
| 2025-01-09 | 37.5 | 37.89 | 36.41 | 36.41 | -3.65% | 168,623 | 626,448,668 |
| 2025-01-08 | 35.4 | 38.3 | 35.11 | 37.79 | +5.94% | 200,032 | 730,285,931 |
| 2025-01-07 | 36.03 | 36.7 | 33.71 | 35.67 | -1.74% | 279,695 | 976,897,946 |
| 2025-01-06 | 36.45 | 37.3 | 35.91 | 36.3 | +2.83% | 184,144 | 675,019,959 |
| 2025-01-03 | 38.28 | 38.48 | 35 | 35.3 | -7.01% | 197,974 | 719,417,438 |
| 2025-01-02 | 39.68 | 40.55 | 37.41 | 37.96 | -3.06% | 188,292 | 736,913,494 |
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：