股票概览
42.84
+0.8%
+0.34
42.46
开盘价
43.5
最高价
42.1
最低价
5,542
成交量
数据更新至: 2025-03-25
技术指标
42.65
MA5 (5日均线)
42.17
MA10 (10日均线)
41.67
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 | 42.46 | 43.5 | 42.1 | 42.84 | +0.8% | 5,542 | 23,756,826 |
| 2025-03-24 | 42.42 | 42.87 | 41.66 | 42.5 | -0.12% | 10,588 | 44,795,569 |
| 2025-03-21 | 43.88 | 43.88 | 42.19 | 42.55 | -2.05% | 11,313 | 48,229,932 |
| 2025-03-20 | 42.2 | 43.99 | 41.5 | 43.44 | +3.58% | 25,471 | 110,444,378 |
| 2025-03-19 | 41.23 | 42.8 | 40.9 | 41.94 | +1.53% | 23,573 | 98,781,309 |
| 2025-03-18 | 41.8 | 41.91 | 41.28 | 41.31 | -0.77% | 13,576 | 56,313,143 |
| 2025-03-17 | 42.03 | 42.32 | 41.21 | 41.63 | -1.26% | 11,987 | 49,882,095 |
| 2025-03-14 | 41.6 | 42.3 | 41.41 | 42.16 | +0.48% | 15,555 | 65,121,847 |
| 2025-03-13 | 41.34 | 42.43 | 41.2 | 41.96 | +1.5% | 19,091 | 79,911,385 |
| 2025-03-12 | 43.3 | 43.3 | 41.1 | 41.34 | -4.17% | 25,743 | 107,480,109 |
| 2025-03-11 | 42.22 | 43.58 | 42.22 | 43.14 | +0.72% | 18,117 | 77,900,621 |
| 2025-03-10 | 41.2 | 43.09 | 40.75 | 42.83 | +5.1% | 24,024 | 101,505,107 |
| 2025-03-07 | 41.1 | 41.44 | 40.3 | 40.75 | -1.67% | 12,762 | 52,045,384 |
| 2025-03-06 | 40.99 | 42.57 | 40.94 | 41.44 | +1.69% | 19,285 | 80,786,044 |
| 2025-03-05 | 40.56 | 41.58 | 40.09 | 40.75 | +0.05% | 15,006 | 61,053,933 |
| 2025-03-04 | 40.62 | 41.34 | 40.4 | 40.73 | +0.05% | 10,653 | 43,582,327 |
| 2025-03-03 | 40.3 | 41.48 | 40.05 | 40.71 | +1.52% | 12,712 | 52,030,414 |
| 2025-02-28 | 41.37 | 42.17 | 40 | 40.1 | -3.07% | 13,288 | 54,183,863 |
| 2025-02-27 | 40.12 | 42.94 | 39.85 | 41.37 | +3.58% | 29,840 | 124,497,686 |
| 2025-02-26 | 40.79 | 41.19 | 39.8 | 39.94 | -2.2% | 17,814 | 71,563,909 |
| 2025-02-25 | 40.96 | 41.2 | 40.5 | 40.84 | -1.11% | 13,312 | 54,378,556 |
| 2025-02-24 | 42.36 | 42.36 | 40.8 | 41.3 | -2.82% | 20,314 | 83,854,175 |
| 2025-02-21 | 42.6 | 43.22 | 41.32 | 42.5 | -0.23% | 11,637 | 48,787,659 |
| 2025-02-20 | 41.82 | 43.25 | 41.82 | 42.6 | +1.45% | 8,844 | 37,757,376 |
| 2025-02-19 | 42 | 43.1 | 41.6 | 41.99 | -0.85% | 12,576 | 52,960,350 |
| 2025-02-18 | 43.72 | 44.4 | 42.16 | 42.35 | -3.79% | 12,021 | 51,678,978 |
| 2025-02-17 | 43.3 | 45.86 | 43.21 | 44.02 | +1.85% | 18,394 | 81,695,863 |
| 2025-02-14 | 42.05 | 44.2 | 42.05 | 43.22 | +2.78% | 18,869 | 81,716,872 |
| 2025-02-13 | 42.86 | 43.66 | 41.9 | 42.05 | -1.34% | 7,535 | 32,251,801 |
| 2025-02-12 | 42.28 | 42.69 | 41.76 | 42.62 | +0.66% | 8,396 | 35,540,155 |
| 2025-02-11 | 42.4 | 42.8 | 41.17 | 42.34 | -0.24% | 15,842 | 66,704,746 |
| 2025-02-10 | 40.01 | 42.79 | 40.01 | 42.44 | +4.3% | 23,287 | 96,700,409 |
| 2025-02-07 | 41.23 | 42.09 | 40.06 | 40.69 | -2.3% | 23,345 | 95,901,144 |
| 2025-02-06 | 40.36 | 41.65 | 39.91 | 41.65 | +2.54% | 7,680 | 31,582,320 |
| 2025-02-05 | 41.3 | 42.02 | 39.73 | 40.62 | -1.07% | 13,892 | 56,465,507 |
| 2025-01-27 | 40.97 | 42.33 | 40.88 | 41.06 | +0.86% | 6,713 | 27,815,870 |
| 2025-01-24 | 41.65 | 41.94 | 40.5 | 40.71 | -3.39% | 11,711 | 48,135,377 |
| 2025-01-23 | 41.77 | 43.29 | 41.53 | 42.14 | -0.21% | 12,301 | 51,831,043 |
| 2025-01-22 | 42.3 | 42.6 | 41.66 | 42.23 | -0.85% | 4,793 | 20,164,180 |
| 2025-01-21 | 41.88 | 42.95 | 40.97 | 42.59 | +2.8% | 9,569 | 40,426,741 |
| 2025-01-20 | 42.19 | 42.92 | 41.24 | 41.43 | -1.5% | 10,229 | 42,816,952 |
| 2025-01-17 | 41.08 | 42.24 | 40.55 | 42.06 | +2.06% | 8,426 | 35,002,240 |
| 2025-01-16 | 41.59 | 42.27 | 40.66 | 41.21 | -0.17% | 9,917 | 40,870,743 |
| 2025-01-15 | 41.69 | 41.97 | 40.9 | 41.28 | -1.22% | 8,091 | 33,387,596 |
| 2025-01-14 | 40.89 | 41.82 | 40.8 | 41.79 | +1.6% | 12,237 | 50,545,185 |
| 2025-01-13 | 40.55 | 42 | 39.93 | 41.13 | +2.21% | 15,637 | 64,428,808 |
| 2025-01-10 | 39.21 | 42 | 39.21 | 40.24 | +2.63% | 16,713 | 67,870,070 |
| 2025-01-09 | 39.42 | 39.84 | 38.69 | 39.21 | -1.23% | 12,593 | 49,332,759 |
| 2025-01-08 | 40 | 40.2 | 38.5 | 39.7 | -0.77% | 13,319 | 52,357,791 |
| 2025-01-07 | 40.01 | 40.88 | 38.83 | 40.01 | -0.67% | 14,528 | 57,732,640 |
| 2025-01-06 | 39.66 | 41.85 | 39.45 | 40.28 | +4.03% | 24,556 | 100,050,323 |
| 2025-01-03 | 39.2 | 40.59 | 38.5 | 38.72 | -1.25% | 14,967 | 59,202,073 |
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：