股票概览
42.9
+0.23%
+0.1
42.81
开盘价
42.98
最高价
42.3
最低价
8,981
成交量
数据更新至: 2025-03-25
技术指标
43.93
MA5 (5日均线)
44.53
MA10 (10日均线)
44.54
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 | 42.81 | 42.98 | 42.3 | 42.9 | +0.23% | 8,981 | 38,297,831 |
| 2025-03-24 | 43.65 | 43.65 | 41.51 | 42.8 | -1.36% | 24,906 | 106,069,652 |
| 2025-03-21 | 44.7 | 44.7 | 43.11 | 43.39 | -3.19% | 28,219 | 123,505,557 |
| 2025-03-20 | 45.6 | 45.92 | 44.8 | 44.82 | -1.99% | 25,148 | 113,931,653 |
| 2025-03-19 | 46.76 | 47 | 45.33 | 45.73 | -2.14% | 38,757 | 178,341,425 |
| 2025-03-18 | 46.2 | 48.32 | 46.05 | 46.73 | +3.23% | 64,320 | 303,413,491 |
| 2025-03-17 | 45.44 | 45.88 | 44.81 | 45.27 | +0.15% | 28,159 | 127,833,808 |
| 2025-03-14 | 43.45 | 45.3 | 43.18 | 45.2 | +4.1% | 45,589 | 204,075,702 |
| 2025-03-13 | 44.88 | 45.3 | 43.08 | 43.42 | -3.49% | 32,556 | 142,415,010 |
| 2025-03-12 | 44.65 | 45.5 | 44.52 | 44.99 | +1.19% | 33,208 | 149,670,721 |
| 2025-03-11 | 43.73 | 44.62 | 43.41 | 44.46 | +0.66% | 23,246 | 102,242,661 |
| 2025-03-10 | 44.14 | 44.64 | 43.71 | 44.17 | +0.23% | 21,341 | 94,238,983 |
| 2025-03-07 | 45 | 45.12 | 43.72 | 44.07 | -2.33% | 35,032 | 155,357,619 |
| 2025-03-06 | 44.8 | 45.6 | 44.8 | 45.12 | +1.26% | 37,099 | 167,885,862 |
| 2025-03-05 | 44.81 | 45.35 | 43.92 | 44.56 | -0.58% | 29,833 | 132,836,784 |
| 2025-03-04 | 42.79 | 45.08 | 42.6 | 44.82 | +4.23% | 47,607 | 210,523,896 |
| 2025-03-03 | 42.96 | 43.99 | 42.3 | 43 | +0.33% | 35,905 | 155,729,103 |
| 2025-02-28 | 45.5 | 45.92 | 42.71 | 42.86 | -7.23% | 49,105 | 216,083,513 |
| 2025-02-27 | 46.53 | 47.57 | 44.7 | 46.2 | -0.32% | 58,832 | 271,559,370 |
| 2025-02-26 | 44.58 | 46.65 | 43.8 | 46.35 | +3.92% | 57,435 | 261,839,005 |
| 2025-02-25 | 44.1 | 45.23 | 43.26 | 44.6 | +0.56% | 39,714 | 176,763,168 |
| 2025-02-24 | 45.46 | 45.68 | 43.93 | 44.35 | -2.42% | 48,284 | 215,986,170 |
| 2025-02-21 | 44.6 | 45.83 | 43.41 | 45.45 | +2.85% | 54,798 | 245,560,037 |
| 2025-02-20 | 44.32 | 44.9 | 43.75 | 44.19 | -0.72% | 33,355 | 147,734,060 |
| 2025-02-19 | 42.73 | 44.7 | 42.12 | 44.51 | +5.03% | 37,251 | 163,414,639 |
| 2025-02-18 | 43.7 | 44.38 | 41.97 | 42.38 | -3.02% | 26,137 | 112,826,605 |
| 2025-02-17 | 43.4 | 44.4 | 43.23 | 43.7 | -0.43% | 27,462 | 120,112,010 |
| 2025-02-14 | 44 | 44.47 | 43.08 | 43.89 | -0.36% | 26,000 | 113,489,878 |
| 2025-02-13 | 45.93 | 45.93 | 44 | 44.05 | -2.82% | 31,695 | 141,539,146 |
| 2025-02-12 | 42.8 | 45.33 | 42.42 | 45.33 | +6.06% | 46,066 | 202,736,726 |
| 2025-02-11 | 43.57 | 43.66 | 42.41 | 42.74 | -2.06% | 23,767 | 101,640,557 |
| 2025-02-10 | 41.95 | 44.2 | 41.95 | 43.64 | +4.15% | 34,787 | 150,249,068 |
| 2025-02-07 | 41.3 | 42.74 | 41.1 | 41.9 | +1.58% | 29,674 | 124,688,940 |
| 2025-02-06 | 39.44 | 41.26 | 39.21 | 41.25 | +4.48% | 23,119 | 94,088,842 |
| 2025-02-05 | 39.13 | 39.98 | 38.5 | 39.48 | +3.13% | 18,001 | 71,002,878 |
| 2025-01-27 | 40.4 | 40.41 | 38.25 | 38.28 | -4.42% | 15,344 | 60,011,946 |
| 2025-01-24 | 39.01 | 40.09 | 39.01 | 40.05 | +1.96% | 14,530 | 57,749,557 |
| 2025-01-23 | 39.89 | 40.74 | 39.28 | 39.28 | -0.23% | 19,046 | 76,341,131 |
| 2025-01-22 | 39.22 | 39.99 | 39.09 | 39.37 | -1.38% | 13,034 | 51,467,557 |
| 2025-01-21 | 40.23 | 40.23 | 38.87 | 39.92 | -0.82% | 20,802 | 82,447,161 |
| 2025-01-20 | 41 | 41 | 40.05 | 40.25 | -0.12% | 17,193 | 69,473,295 |
| 2025-01-17 | 39.77 | 40.99 | 39.46 | 40.3 | +0.78% | 20,272 | 81,650,382 |
| 2025-01-16 | 39.73 | 40.49 | 39.38 | 39.99 | +1.24% | 20,534 | 82,068,063 |
| 2025-01-15 | 40.09 | 40.09 | 39.26 | 39.5 | -1.13% | 17,625 | 69,738,443 |
| 2025-01-14 | 38.24 | 39.97 | 37.89 | 39.95 | +4.91% | 24,402 | 95,390,815 |
| 2025-01-13 | 36.35 | 38.38 | 35.84 | 38.08 | +3.53% | 23,090 | 86,370,540 |
| 2025-01-10 | 38.67 | 39.39 | 36.77 | 36.78 | -4.04% | 23,780 | 90,975,208 |
| 2025-01-09 | 38.88 | 39.58 | 38.33 | 38.33 | -0.9% | 17,726 | 68,860,807 |
| 2025-01-08 | 39 | 39.24 | 37.06 | 38.68 | -1.05% | 21,684 | 82,685,132 |
| 2025-01-07 | 38.42 | 39.27 | 37.87 | 39.09 | +2.2% | 14,899 | 57,593,920 |
| 2025-01-06 | 38.5 | 39.12 | 37.72 | 38.25 | -0.65% | 16,834 | 64,648,452 |
| 2025-01-03 | 40.4 | 40.75 | 38.35 | 38.5 | -4.7% | 22,981 | 90,946,910 |
| 2025-01-02 | 41.9 | 42.14 | 39.91 | 40.4 | -3.79% | 24,636 | 101,291,166 |
| 2024-12-31 | 44.99 | 45.25 | 41.94 | 41.99 | -6.79% | 36,932 | 159,904,317 |
| 2024-12-30 | 45.53 | 46.43 | 44.5 | 45.05 | -2.13% | 21,925 | 99,481,278 |
| 2024-12-27 | 47.41 | 47.98 | 46 | 46.03 | -2.17% | 25,893 | 121,568,499 |
| 2024-12-26 | 46.07 | 47.8 | 45.5 | 47.05 | +2.55% | 26,011 | 122,457,416 |
| 2024-12-25 | 47.78 | 47.78 | 45.25 | 45.88 | -1.69% | 17,911 | 82,786,220 |
| 2024-12-24 | 46.16 | 46.78 | 45.25 | 46.67 | +1.1% | 22,520 | 104,015,595 |
| 2024-12-23 | 48.1 | 48.5 | 46 | 46.16 | -4.13% | 25,989 | 122,944,361 |
| 2024-12-20 | 46.88 | 48.88 | 46.1 | 48.15 | +3.88% | 33,764 | 161,539,884 |
| 2024-12-19 | 46.25 | 46.83 | 45.25 | 46.35 | +0.26% | 18,569 | 85,910,327 |
| 2024-12-18 | 45.5 | 46.93 | 44.89 | 46.23 | +2.28% | 21,295 | 98,174,759 |
| 2024-12-17 | 46.06 | 46.59 | 45.01 | 45.2 | -2.14% | 15,397 | 70,356,641 |
| 2024-12-16 | 47.08 | 47.33 | 45.77 | 46.19 | -1.89% | 18,569 | 86,206,136 |
| 2024-12-13 | 48.26 | 48.36 | 47.04 | 47.08 | -2.83% | 27,029 | 128,303,240 |
| 2024-12-12 | 48.51 | 48.66 | 47.63 | 48.45 | -0.43% | 20,975 | 100,838,186 |
| 2024-12-11 | 48.14 | 49.19 | 47.82 | 48.66 | +1.06% | 27,182 | 131,925,947 |
| 2024-12-10 | 50 | 50 | 47.9 | 48.15 | +1.69% | 30,224 | 147,507,949 |
| 2024-12-09 | 48.37 | 48.48 | 46.95 | 47.35 | -2.11% | 18,890 | 90,034,819 |
| 2024-12-06 | 47.58 | 48.68 | 46.38 | 48.37 | +1.66% | 29,160 | 138,802,332 |
| 2024-12-05 | 46.96 | 48.3 | 46.65 | 47.58 | +0.32% | 20,275 | 96,761,409 |
| 2024-12-04 | 48.77 | 49.44 | 47.23 | 47.43 | -0.23% | 28,410 | 137,561,179 |
| 2024-12-03 | 48.73 | 48.99 | 46.89 | 47.54 | -1.78% | 22,201 | 105,954,968 |
| 2024-12-02 | 48.06 | 48.8 | 47.7 | 48.4 | +0.71% | 23,336 | 112,654,748 |
| 2024-11-29 | 46.01 | 48.87 | 45.81 | 48.06 | +2.96% | 29,840 | 141,653,385 |
| 2024-11-28 | 47 | 48.18 | 46.5 | 46.68 | -1.06% | 22,193 | 104,809,601 |
| 2024-11-27 | 46.17 | 47.19 | 44.27 | 47.18 | +2.19% | 27,119 | 124,021,920 |
| 2024-11-26 | 47.44 | 48.13 | 45.8 | 46.17 | -2.59% | 20,173 | 94,683,436 |
| 2024-11-25 | 47.2 | 48.17 | 46.52 | 47.4 | +0.53% | 20,631 | 97,280,047 |
| 2024-11-22 | 50.23 | 50.8 | 47 | 47.15 | -6.15% | 33,317 | 163,719,005 |
| 2024-11-21 | 49.75 | 50.85 | 48.92 | 50.24 | +0.88% | 32,502 | 163,121,158 |
| 2024-11-20 | 49.49 | 50.4 | 48.7 | 49.8 | +0.63% | 26,972 | 133,205,533 |
| 2024-11-19 | 47.5 | 49.7 | 46.8 | 49.49 | +5.1% | 29,366 | 141,574,983 |
| 2024-11-18 | 48.3 | 49.29 | 46.5 | 47.09 | -3.42% | 30,018 | 142,396,319 |
| 2024-11-15 | 51.05 | 51.66 | 48.39 | 48.76 | -4.5% | 34,930 | 175,145,153 |
| 2024-11-14 | 53.76 | 53.76 | 50.88 | 51.06 | -5.79% | 37,830 | 197,718,995 |
| 2024-11-13 | 52.98 | 54.23 | 51.77 | 54.2 | +1.63% | 40,464 | 214,346,832 |
| 2024-11-12 | 59 | 59.4 | 52.82 | 53.33 | -4.77% | 70,133 | 387,088,263 |
| 2024-11-11 | 52.37 | 56.22 | 51.95 | 56 | +7.8% | 72,958 | 398,552,302 |
| 2024-11-08 | 52.18 | 54.9 | 51.59 | 51.95 | +0.99% | 64,123 | 339,983,630 |
| 2024-11-07 | 49.58 | 51.48 | 49.02 | 51.44 | +3.4% | 50,942 | 257,309,634 |
| 2024-11-06 | 49.76 | 51.29 | 48.4 | 49.75 | +1.63% | 59,858 | 298,238,579 |
| 2024-11-05 | 46.66 | 49.66 | 46.2 | 48.95 | +5.02% | 45,015 | 218,237,728 |
| 2024-11-04 | 45.33 | 47.25 | 45.02 | 46.61 | +2.67% | 27,877 | 129,481,303 |
| 2024-11-01 | 48.78 | 49.78 | 45.4 | 45.4 | -6.55% | 53,154 | 252,657,845 |
| 2024-10-31 | 47.05 | 49.28 | 46.09 | 48.58 | +3.36% | 49,051 | 235,493,846 |
| 2024-10-30 | 48.01 | 48.71 | 46.08 | 47 | -2.06% | 45,343 | 214,459,907 |
| 2024-10-29 | 50.59 | 50.98 | 47.9 | 47.99 | -4.8% | 54,307 | 268,765,790 |
| 2024-10-28 | 50.95 | 51.07 | 49.59 | 50.41 | -0.9% | 35,834 | 179,877,912 |
| 2024-10-25 | 51 | 52.08 | 50.3 | 50.87 | -0.45% | 44,727 | 227,996,957 |
| 2024-10-24 | 51.69 | 52.56 | 50.47 | 51.1 | -1.47% | 50,584 | 260,085,730 |
| 2024-10-23 | 52.1 | 52.96 | 50.7 | 51.86 | -0.65% | 48,833 | 254,808,654 |
| 2024-10-22 | 53 | 55.23 | 51.23 | 52.2 | -2.52% | 72,269 | 382,033,361 |
| 2024-10-21 | 51.6 | 58.38 | 50.6 | 53.55 | +5.98% | 106,366 | 578,843,529 |
| 2024-10-18 | 45.75 | 53.46 | 44.65 | 50.53 | +12.29% | 75,475 | 367,829,724 |
| 2024-10-17 | 45.8 | 46.99 | 45 | 45 | +0.58% | 37,020 | 169,920,560 |
| 2024-10-16 | 44.04 | 46.17 | 43.8 | 44.74 | -0.6% | 32,653 | 146,628,926 |
| 2024-10-15 | 46.45 | 49.1 | 45.01 | 45.01 | -3.82% | 58,711 | 276,558,475 |
| 2024-10-14 | 44.56 | 46.88 | 42.8 | 46.8 | +4.16% | 56,975 | 256,709,508 |
| 2024-10-11 | 46.94 | 48.5 | 44 | 44.93 | -8.68% | 61,769 | 283,083,752 |
| 2024-10-10 | 54.5 | 54.5 | 48.5 | 49.2 | -9.89% | 77,674 | 392,586,104 |
| 2024-10-09 | 49.99 | 58.66 | 49.01 | 54.6 | +11.41% | 151,860 | 819,535,267 |
| 2024-10-08 | 49.01 | 49.01 | 46.84 | 49.01 | +20% | 46,318 | 226,213,892 |
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：