股票概览
41.88
+4.7%
+1.88
40.55
开盘价
42.5
最高价
40.3
最低价
10,260
成交量
数据更新至: 2025-03-25
技术指标
41.27
MA5 (5日均线)
41.86
MA10 (10日均线)
38.13
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 | 40.55 | 42.5 | 40.3 | 41.88 | +4.7% | 10,260 | 42,781,562 |
| 2025-03-24 | 39.52 | 40 | 38.19 | 40 | +0.63% | 10,623 | 41,365,342 |
| 2025-03-21 | 41.15 | 42.09 | 39 | 39.75 | -4.68% | 14,974 | 60,153,874 |
| 2025-03-20 | 42.62 | 43.45 | 41.25 | 41.7 | -3.02% | 9,409 | 39,670,383 |
| 2025-03-19 | 44.1 | 45.88 | 42.88 | 43 | -2.18% | 13,542 | 59,801,561 |
| 2025-03-18 | 41.8 | 44.78 | 41.07 | 43.96 | +4.97% | 10,740 | 46,891,452 |
| 2025-03-17 | 41.66 | 42.61 | 40.5 | 41.88 | -0.64% | 9,828 | 40,787,397 |
| 2025-03-14 | 43 | 43.4 | 41.05 | 42.15 | -1.7% | 13,855 | 58,182,572 |
| 2025-03-13 | 41 | 43.58 | 40.61 | 42.88 | +3.57% | 15,086 | 64,132,019 |
| 2025-03-12 | 40.5 | 41.8 | 39.1 | 41.4 | +5.37% | 17,149 | 70,073,150 |
| 2025-03-11 | 37.99 | 41.04 | 37.22 | 39.29 | +2.93% | 16,308 | 63,199,930 |
| 2025-03-10 | 37.7 | 38.88 | 37.05 | 38.17 | +2.88% | 15,056 | 57,257,146 |
| 2025-03-07 | 34.48 | 38.88 | 34.14 | 37.1 | +7.82% | 24,318 | 89,850,721 |
| 2025-03-06 | 34.34 | 34.82 | 33.67 | 34.41 | +1.74% | 7,911 | 27,248,736 |
| 2025-03-05 | 33.38 | 34.55 | 33.22 | 33.82 | +1.32% | 10,600 | 36,072,948 |
| 2025-03-04 | 32.54 | 33.54 | 32.21 | 33.38 | +2.71% | 6,395 | 21,080,976 |
| 2025-03-03 | 31.43 | 32.78 | 31.43 | 32.5 | +2.3% | 6,126 | 19,877,207 |
| 2025-02-28 | 31.72 | 32.5 | 31.55 | 31.77 | +0.38% | 6,538 | 20,949,196 |
| 2025-02-27 | 32 | 32.27 | 31.36 | 31.65 | -1.09% | 4,778 | 15,137,588 |
| 2025-02-26 | 31.25 | 32.18 | 31.22 | 32 | +2.04% | 4,805 | 15,344,111 |
| 2025-02-25 | 31.77 | 31.89 | 31.35 | 31.36 | -2% | 7,202 | 22,749,214 |
| 2025-02-24 | 32.33 | 32.63 | 31.65 | 32 | -1.99% | 10,146 | 32,627,241 |
| 2025-02-21 | 32.39 | 32.87 | 32 | 32.65 | +0.8% | 4,690 | 15,197,065 |
| 2025-02-20 | 32.32 | 32.68 | 31.9 | 32.39 | -0.22% | 4,078 | 13,161,982 |
| 2025-02-19 | 32.33 | 32.58 | 32.12 | 32.46 | +0.93% | 3,127 | 10,099,972 |
| 2025-02-18 | 32.15 | 32.7 | 32.15 | 32.16 | -0.92% | 2,568 | 8,308,691 |
| 2025-02-17 | 33.17 | 33.17 | 32.13 | 32.46 | -2.14% | 5,105 | 16,595,926 |
| 2025-02-14 | 33.15 | 33.48 | 33.01 | 33.17 | -0.03% | 2,382 | 7,903,647 |
| 2025-02-13 | 33.5 | 33.8 | 32.88 | 33.18 | -0.96% | 4,277 | 14,271,310 |
| 2025-02-12 | 34.1 | 34.1 | 33.2 | 33.5 | -1.76% | 4,988 | 16,712,754 |
| 2025-02-11 | 34.01 | 34.39 | 33.91 | 34.1 | -0.29% | 2,104 | 7,172,645 |
| 2025-02-10 | 33.88 | 34.81 | 33.69 | 34.2 | +0.91% | 6,900 | 23,572,252 |
| 2025-02-07 | 33.2 | 34.66 | 32.53 | 33.89 | +2.82% | 8,675 | 29,264,337 |
| 2025-02-06 | 32.61 | 33 | 31.65 | 32.96 | +2.17% | 4,939 | 15,984,380 |
| 2025-02-05 | 33.08 | 33.2 | 32.21 | 32.26 | -1.95% | 2,521 | 8,217,343 |
| 2025-01-27 | 33.35 | 33.64 | 32.71 | 32.9 | -1.14% | 2,374 | 7,862,401 |
| 2025-01-24 | 33 | 33.59 | 32.6 | 33.28 | +0.67% | 4,706 | 15,571,515 |
| 2025-01-23 | 33.96 | 34.2 | 33 | 33.06 | -2.19% | 5,541 | 18,591,114 |
| 2025-01-22 | 32.78 | 33.97 | 32.36 | 33.8 | +3.05% | 8,994 | 29,996,173 |
| 2025-01-21 | 31.8 | 32.95 | 31.48 | 32.8 | +3.73% | 8,136 | 26,385,159 |
| 2025-01-20 | 32.6 | 32.73 | 31.51 | 31.62 | -2.29% | 9,248 | 29,601,099 |
| 2025-01-17 | 32.91 | 33.5 | 30.4 | 32.36 | +0.56% | 12,714 | 40,360,293 |
| 2025-01-16 | 32.5 | 32.69 | 32.02 | 32.18 | -0.68% | 3,626 | 11,691,617 |
| 2025-01-15 | 31.3 | 32.99 | 31.3 | 32.4 | +3.75% | 7,165 | 23,271,710 |
| 2025-01-14 | 30.98 | 31.29 | 30.7 | 31.23 | +1.53% | 3,709 | 11,536,204 |
| 2025-01-13 | 29.68 | 30.96 | 29.3 | 30.76 | +3.64% | 5,667 | 17,278,515 |
| 2025-01-10 | 29 | 30.1 | 28.72 | 29.68 | +2.73% | 5,984 | 17,799,331 |
| 2025-01-09 | 29.58 | 29.58 | 28.51 | 28.89 | -1.57% | 4,317 | 12,552,943 |
| 2025-01-08 | 29.9 | 29.9 | 28.81 | 29.35 | +0.17% | 3,081 | 9,028,391 |
| 2025-01-07 | 29.01 | 29.5 | 28.5 | 29.3 | +0.27% | 3,380 | 9,789,438 |
| 2025-01-06 | 29.56 | 29.56 | 28.28 | 29.22 | -0.61% | 5,838 | 16,901,549 |
| 2025-01-03 | 30.39 | 30.5 | 29.3 | 29.4 | -2% | 2,901 | 8,637,962 |
| 2025-01-02 | 31 | 31 | 29.93 | 30 | -2.91% | 2,648 | 8,043,383 |
| 2024-12-31 | 30.8 | 31.47 | 30.15 | 30.9 | -1.15% | 4,609 | 14,122,023 |
| 2024-12-30 | 31.24 | 31.75 | 30.65 | 31.26 | +0.06% | 5,504 | 17,165,052 |
| 2024-12-27 | 31.21 | 31.95 | 30.91 | 31.24 | +0.77% | 4,431 | 13,972,110 |
| 2024-12-26 | 30.57 | 31.13 | 30.37 | 31 | +2.11% | 3,869 | 11,921,368 |
| 2024-12-25 | 30.05 | 30.55 | 29.71 | 30.36 | +0.43% | 3,581 | 10,807,955 |
| 2024-12-24 | 30.35 | 30.43 | 29.72 | 30.23 | +1.1% | 4,063 | 12,234,631 |
| 2024-12-23 | 32 | 32 | 29.6 | 29.9 | -6.42% | 12,570 | 38,175,843 |
| 2024-12-20 | 31.61 | 32.07 | 31.51 | 31.95 | +0.38% | 6,829 | 21,700,842 |
| 2024-12-19 | 31.8 | 32.1 | 31.5 | 31.83 | -0.03% | 3,251 | 10,335,907 |
| 2024-12-18 | 30.8 | 32.69 | 30.8 | 31.84 | +2.38% | 5,563 | 17,782,518 |
| 2024-12-17 | 32.06 | 32.22 | 31 | 31.1 | -2.99% | 7,694 | 24,176,635 |
| 2024-12-16 | 33.06 | 33.68 | 31.63 | 32.06 | -3.9% | 6,704 | 21,910,328 |
| 2024-12-13 | 34.33 | 34.68 | 33.16 | 33.36 | -2.88% | 5,356 | 18,184,806 |
| 2024-12-12 | 33.17 | 34.6 | 32.99 | 34.35 | +3.56% | 7,815 | 26,616,498 |
| 2024-12-11 | 32.9 | 33.59 | 32.56 | 33.17 | +1.16% | 5,172 | 17,099,363 |
| 2024-12-10 | 33.06 | 33.9 | 32.26 | 32.79 | +0.74% | 7,174 | 23,763,002 |
| 2024-12-09 | 31.66 | 33.96 | 31.3 | 32.55 | +3.5% | 9,563 | 31,339,485 |
| 2024-12-06 | 30.8 | 31.55 | 30.79 | 31.45 | +1.39% | 2,635 | 8,226,090 |
| 2024-12-05 | 30.48 | 31.28 | 29.58 | 31.02 | +1.81% | 7,936 | 24,122,703 |
| 2024-12-04 | 31.99 | 32.3 | 30.41 | 30.47 | -4.75% | 9,342 | 28,945,853 |
| 2024-12-03 | 32 | 32.27 | 31.31 | 31.99 | -0.03% | 5,443 | 17,309,004 |
| 2024-12-02 | 30.5 | 32.35 | 30.36 | 32 | +5.19% | 10,966 | 34,792,073 |
| 2024-11-29 | 30.25 | 30.74 | 30 | 30.42 | +0.56% | 4,924 | 15,004,895 |
| 2024-11-28 | 28.9 | 31 | 28.71 | 30.25 | +5.58% | 15,765 | 47,968,607 |
| 2024-11-27 | 28.18 | 28.85 | 27.8 | 28.65 | +0.6% | 4,140 | 11,748,157 |
| 2024-11-26 | 29.36 | 29.4 | 28.4 | 28.48 | -2.96% | 5,836 | 16,804,137 |
| 2024-11-25 | 29.44 | 29.99 | 28.81 | 29.35 | -0.31% | 5,408 | 15,873,234 |
| 2024-11-22 | 29.51 | 30.46 | 29.3 | 29.44 | -0.24% | 10,950 | 32,827,290 |
| 2024-11-21 | 29.45 | 29.8 | 29.15 | 29.51 | -0.57% | 5,539 | 16,312,127 |
| 2024-11-20 | 28.62 | 29.87 | 28.38 | 29.68 | +3.7% | 7,316 | 21,596,070 |
| 2024-11-19 | 27.68 | 28.8 | 27.58 | 28.62 | +2.29% | 4,932 | 13,851,881 |
| 2024-11-18 | 29.36 | 29.61 | 27.7 | 27.98 | -4.7% | 11,510 | 32,894,772 |
| 2024-11-15 | 28.93 | 30.22 | 28.61 | 29.36 | +1.59% | 13,553 | 40,137,201 |
| 2024-11-14 | 29.33 | 30.29 | 28.7 | 28.9 | -0.93% | 10,890 | 32,310,791 |
| 2024-11-13 | 28.97 | 29.59 | 28.61 | 29.17 | -0.1% | 7,779 | 22,618,731 |
| 2024-11-12 | 29.76 | 30.48 | 28.82 | 29.2 | -3.18% | 10,513 | 31,203,183 |
| 2024-11-11 | 28.09 | 30.39 | 27.74 | 30.16 | +7.52% | 17,735 | 51,808,585 |
| 2024-11-08 | 28.15 | 28.75 | 27.8 | 28.05 | +0.04% | 9,536 | 26,928,497 |
| 2024-11-07 | 27.11 | 28.36 | 27 | 28.04 | +3.43% | 11,180 | 31,083,699 |
| 2024-11-06 | 26.98 | 27.79 | 26.66 | 27.11 | +1.69% | 8,197 | 22,340,816 |
| 2024-11-05 | 26.05 | 26.66 | 25.89 | 26.66 | +3.09% | 9,340 | 24,717,499 |
| 2024-11-04 | 25.82 | 26.6 | 25.79 | 25.86 | +0.23% | 10,150 | 26,446,742 |
| 2024-11-01 | 27.44 | 27.44 | 25.8 | 25.8 | -5.22% | 8,959 | 23,531,541 |
| 2024-10-31 | 27.1 | 27.5 | 26.62 | 27.22 | +0.44% | 7,336 | 19,846,301 |
| 2024-10-30 | 28.3 | 28.3 | 26.9 | 27.1 | -3.04% | 8,181 | 22,315,091 |
| 2024-10-29 | 29.48 | 29.49 | 27.68 | 27.95 | -4.74% | 13,835 | 39,260,896 |
| 2024-10-28 | 27.24 | 29.89 | 27.13 | 29.34 | +7.71% | 14,349 | 41,590,828 |
| 2024-10-25 | 26.53 | 27.36 | 26.4 | 27.24 | +2.44% | 6,465 | 17,517,510 |
| 2024-10-24 | 26.52 | 27.08 | 26.4 | 26.59 | -1.12% | 7,268 | 19,463,773 |
| 2024-10-23 | 26.26 | 27.47 | 26.05 | 26.89 | +2.48% | 8,932 | 24,021,130 |
| 2024-10-22 | 25.9 | 26.64 | 25.62 | 26.24 | +0.15% | 5,610 | 14,718,845 |
| 2024-10-21 | 26 | 26.66 | 25.11 | 26.2 | +3.35% | 12,137 | 31,619,435 |
| 2024-10-18 | 24.4 | 25.6 | 24.38 | 25.35 | +3.22% | 5,523 | 13,869,769 |
| 2024-10-17 | 24.3 | 25.1 | 24.24 | 24.56 | -0.57% | 3,614 | 8,959,731 |
| 2024-10-16 | 24.98 | 25.2 | 24.19 | 24.7 | -1.48% | 5,414 | 13,359,583 |
| 2024-10-15 | 25.42 | 25.66 | 24.85 | 25.07 | -1.14% | 5,936 | 15,032,233 |
| 2024-10-14 | 25.23 | 25.79 | 24.6 | 25.36 | +1.64% | 6,325 | 15,985,775 |
| 2024-10-11 | 25.45 | 25.96 | 24.7 | 24.95 | -4.11% | 6,531 | 16,397,825 |
| 2024-10-10 | 25.89 | 27.18 | 25.5 | 26.02 | +0.54% | 9,585 | 25,173,342 |
| 2024-10-09 | 27 | 27.28 | 25.3 | 25.88 | -7.07% | 17,594 | 46,110,293 |
| 2024-10-08 | 30.1 | 30.1 | 26.03 | 27.85 | +6.62% | 22,864 | 63,992,957 |
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：