股票概览
42.46
-0.12%
-0.05
44.41
开盘价
46.8
最高价
42.03
最低价
48,930
成交量
数据更新至: 2025-03-25
技术指标
44.26
MA5 (5日均线)
46.35
MA10 (10日均线)
46.00
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 | 44.41 | 46.8 | 42.03 | 42.46 | -0.12% | 48,930 | 216,637,354 |
| 2025-03-24 | 42.66 | 43.05 | 41.24 | 42.51 | -0.4% | 38,242 | 160,759,135 |
| 2025-03-21 | 46 | 46 | 42.02 | 42.68 | -7.22% | 77,229 | 334,778,177 |
| 2025-03-20 | 47.12 | 47.81 | 45.96 | 46 | -3.44% | 47,947 | 223,200,429 |
| 2025-03-19 | 49.18 | 49.42 | 47.5 | 47.64 | -3.68% | 32,275 | 155,752,822 |
| 2025-03-18 | 49.16 | 50.35 | 47.8 | 49.46 | -0.26% | 40,154 | 196,361,634 |
| 2025-03-17 | 48.79 | 50.22 | 46.43 | 49.59 | +3.29% | 56,893 | 279,018,421 |
| 2025-03-14 | 48.4 | 48.78 | 46.7 | 48.01 | -0.5% | 40,595 | 193,137,305 |
| 2025-03-13 | 46.98 | 48.81 | 45.6 | 48.25 | +2.81% | 64,036 | 303,992,390 |
| 2025-03-12 | 48.76 | 49 | 46.6 | 46.93 | -1.92% | 56,980 | 270,647,126 |
| 2025-03-11 | 49.49 | 50.39 | 47.09 | 47.85 | -3.06% | 56,173 | 271,416,956 |
| 2025-03-10 | 48.24 | 50.48 | 47.74 | 49.36 | +3.48% | 68,078 | 335,620,305 |
| 2025-03-07 | 50.5 | 50.5 | 46.89 | 47.7 | -6.03% | 82,060 | 397,669,324 |
| 2025-03-06 | 47.5 | 51.48 | 47.33 | 50.76 | +8.6% | 132,844 | 658,478,762 |
| 2025-03-05 | 47 | 47 | 44.6 | 46.74 | +4.61% | 88,994 | 408,235,785 |
| 2025-03-04 | 41.82 | 45.54 | 41.5 | 44.68 | +4.88% | 78,216 | 346,708,894 |
| 2025-03-03 | 40.27 | 46.07 | 40.27 | 42.6 | +8.95% | 131,094 | 566,184,960 |
| 2025-02-28 | 42.99 | 43 | 38.83 | 39.1 | -9.45% | 62,428 | 253,566,210 |
| 2025-02-27 | 44 | 44.4 | 42.01 | 43.18 | -2.75% | 43,907 | 188,935,319 |
| 2025-02-26 | 44.81 | 44.88 | 42.44 | 44.4 | -0.45% | 62,890 | 273,692,616 |
| 2025-02-25 | 44 | 45.29 | 43.15 | 44.6 | +0.27% | 51,726 | 228,125,836 |
| 2025-02-24 | 46.61 | 46.88 | 43.55 | 44.48 | -6.75% | 79,322 | 353,257,252 |
| 2025-02-21 | 47.5 | 48.1 | 44.63 | 47.7 | +3.74% | 87,422 | 406,465,555 |
| 2025-02-20 | 45.66 | 48.3 | 45.16 | 45.98 | -2.15% | 86,886 | 402,717,205 |
| 2025-02-19 | 44.56 | 48.28 | 44.56 | 46.99 | +10.46% | 117,458 | 551,002,944 |
| 2025-02-18 | 42.77 | 44.59 | 42 | 42.54 | -0.56% | 90,131 | 389,321,730 |
| 2025-02-17 | 44 | 46.5 | 42.6 | 42.78 | -0.49% | 132,981 | 588,473,296 |
| 2025-02-14 | 39.02 | 45 | 39.01 | 42.99 | +11.72% | 164,931 | 693,175,610 |
| 2025-02-13 | 39.58 | 39.67 | 37.9 | 38.48 | -2.88% | 55,440 | 213,927,851 |
| 2025-02-12 | 39.88 | 40.98 | 39.06 | 39.62 | -0.53% | 63,152 | 251,638,780 |
| 2025-02-11 | 39 | 41 | 38.23 | 39.83 | +0.4% | 70,623 | 280,431,862 |
| 2025-02-10 | 39 | 40.2 | 38.01 | 39.67 | +4.04% | 68,751 | 270,666,322 |
| 2025-02-07 | 38 | 39.18 | 37.26 | 38.13 | -0.24% | 55,949 | 214,972,132 |
| 2025-02-06 | 37.86 | 38.67 | 37.05 | 38.22 | +0.66% | 45,509 | 173,251,733 |
| 2025-02-05 | 36.74 | 39 | 36.33 | 37.97 | +6.84% | 64,386 | 241,747,189 |
| 2025-01-27 | 38.36 | 38.36 | 34.86 | 35.54 | -4.41% | 42,424 | 151,911,034 |
| 2025-01-24 | 34.36 | 38.36 | 33.51 | 37.18 | +9.77% | 69,220 | 253,587,725 |
| 2025-01-23 | 34.79 | 34.95 | 33.78 | 33.87 | -1.25% | 16,321 | 55,978,915 |
| 2025-01-22 | 34.03 | 35.07 | 34.03 | 34.3 | -1.21% | 12,039 | 41,357,875 |
| 2025-01-21 | 33.95 | 35.15 | 33.95 | 34.72 | +2.12% | 18,034 | 62,417,313 |
| 2025-01-20 | 33.3 | 34.59 | 33.01 | 34 | +3.22% | 17,862 | 60,712,225 |
| 2025-01-17 | 32.76 | 33.43 | 32.3 | 32.94 | +0.27% | 13,969 | 45,981,556 |
| 2025-01-16 | 33.33 | 34.28 | 32.71 | 32.85 | -1.41% | 18,027 | 60,376,170 |
| 2025-01-15 | 32.69 | 33.68 | 32.68 | 33.32 | +1.28% | 18,189 | 60,169,228 |
| 2025-01-14 | 31.85 | 33.01 | 31.56 | 32.9 | +3.79% | 22,865 | 74,556,272 |
| 2025-01-13 | 31.62 | 31.99 | 30.36 | 31.7 | +0.92% | 16,942 | 53,072,324 |
| 2025-01-10 | 30.02 | 32.15 | 30.02 | 31.41 | +4.11% | 31,334 | 98,789,447 |
| 2025-01-09 | 30 | 31.2 | 29.89 | 30.17 | +0.3% | 14,296 | 43,486,423 |
| 2025-01-08 | 30.45 | 30.52 | 28.8 | 30.08 | -0.95% | 16,937 | 50,390,451 |
| 2025-01-07 | 29.9 | 30.55 | 29.3 | 30.37 | +1.57% | 17,144 | 51,459,299 |
| 2025-01-06 | 31.08 | 31.08 | 29.6 | 29.9 | -3.89% | 18,565 | 56,082,412 |
| 2025-01-03 | 33.47 | 33.76 | 31 | 31.11 | -7.69% | 20,214 | 65,234,400 |
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：