股票概览
42.59
+0.59%
+0.25
42.35
开盘价
43.74
最高价
42.1
最低价
41,192
成交量
数据更新至: 2025-03-25
技术指标
43.22
MA5 (5日均线)
44.33
MA10 (10日均线)
43.74
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 | 42.35 | 43.74 | 42.1 | 42.59 | +0.59% | 41,192 | 176,947,357 |
| 2025-03-24 | 43.7 | 43.98 | 41.85 | 42.34 | -3.58% | 83,602 | 356,551,373 |
| 2025-03-21 | 43.47 | 44.28 | 43.2 | 43.91 | +0.85% | 73,683 | 322,305,839 |
| 2025-03-20 | 43.75 | 44.84 | 43.33 | 43.54 | -0.39% | 81,879 | 361,414,988 |
| 2025-03-19 | 44.38 | 44.48 | 43.33 | 43.71 | -1.04% | 60,050 | 263,172,742 |
| 2025-03-18 | 45.25 | 45.7 | 43.98 | 44.17 | -2.17% | 79,813 | 356,487,841 |
| 2025-03-17 | 45 | 45.99 | 44.94 | 45.15 | -1.2% | 78,667 | 356,335,114 |
| 2025-03-14 | 46.1 | 46.66 | 44.28 | 45.7 | -0.52% | 97,225 | 440,995,668 |
| 2025-03-13 | 46.21 | 46.86 | 45.03 | 45.94 | -0.56% | 111,711 | 512,582,550 |
| 2025-03-12 | 47.46 | 49.1 | 46.16 | 46.2 | -1.66% | 148,856 | 703,881,484 |
| 2025-03-11 | 43.43 | 47.78 | 43.3 | 46.98 | +5.79% | 184,546 | 852,651,152 |
| 2025-03-10 | 45.6 | 45.99 | 44.25 | 44.41 | -1.99% | 117,972 | 529,776,477 |
| 2025-03-07 | 44.99 | 46.96 | 44.27 | 45.31 | +0.24% | 176,591 | 809,402,353 |
| 2025-03-06 | 44.16 | 45.7 | 43.21 | 45.2 | +1.62% | 165,303 | 734,947,586 |
| 2025-03-05 | 43.3 | 46.56 | 43.01 | 44.48 | +2.54% | 207,666 | 932,590,246 |
| 2025-03-04 | 40.5 | 44.21 | 40.5 | 43.38 | +6.56% | 178,988 | 766,534,031 |
| 2025-03-03 | 39.1 | 42.26 | 39.01 | 40.71 | +4.9% | 128,556 | 531,372,736 |
| 2025-02-28 | 40.4 | 40.88 | 38.61 | 38.81 | -5.06% | 73,475 | 289,735,020 |
| 2025-02-27 | 41.29 | 41.69 | 40.13 | 40.88 | -1.09% | 64,995 | 264,938,366 |
| 2025-02-26 | 40.66 | 42.09 | 40.44 | 41.33 | +1.27% | 80,106 | 330,626,210 |
| 2025-02-25 | 40.16 | 41.55 | 39.85 | 40.81 | +0.47% | 86,222 | 352,086,632 |
| 2025-02-24 | 40.98 | 41.38 | 40.15 | 40.62 | -0.02% | 83,830 | 342,553,420 |
| 2025-02-21 | 40 | 40.84 | 39.61 | 40.63 | +1.32% | 77,963 | 314,304,102 |
| 2025-02-20 | 39.07 | 40.45 | 38.87 | 40.1 | +2.27% | 73,466 | 293,721,242 |
| 2025-02-19 | 38 | 39.26 | 37.87 | 39.21 | +3.02% | 60,073 | 233,604,279 |
| 2025-02-18 | 39.3 | 39.3 | 37.82 | 38.06 | -3.33% | 57,237 | 221,388,282 |
| 2025-02-17 | 39.22 | 39.74 | 38.82 | 39.37 | -1.84% | 76,503 | 300,321,112 |
| 2025-02-14 | 39.63 | 40.4 | 39.22 | 40.11 | +1.03% | 54,808 | 217,855,729 |
| 2025-02-13 | 40.55 | 41.2 | 39.67 | 39.7 | -1.88% | 63,939 | 257,762,708 |
| 2025-02-12 | 39.7 | 40.6 | 39.45 | 40.46 | +1.45% | 53,488 | 214,684,936 |
| 2025-02-11 | 39.98 | 40.43 | 39.44 | 39.88 | -1.19% | 47,766 | 190,254,726 |
| 2025-02-10 | 39.98 | 40.58 | 39.39 | 40.36 | +1.1% | 59,267 | 238,139,473 |
| 2025-02-07 | 39.57 | 40.58 | 39.21 | 39.92 | +0.86% | 81,637 | 326,424,645 |
| 2025-02-06 | 37.51 | 39.75 | 37.21 | 39.58 | +5.49% | 81,635 | 317,517,508 |
| 2025-02-05 | 36.91 | 37.86 | 36.43 | 37.52 | +1.68% | 46,542 | 173,673,680 |
| 2025-01-27 | 38 | 38.48 | 36.88 | 36.9 | -2.38% | 36,450 | 136,265,637 |
| 2025-01-24 | 37.1 | 38.1 | 36.97 | 37.8 | +1.89% | 41,398 | 155,712,584 |
| 2025-01-23 | 37.7 | 38.5 | 37.1 | 37.1 | -0.56% | 44,905 | 170,144,939 |
| 2025-01-22 | 37.78 | 37.78 | 36.9 | 37.31 | -2.12% | 39,157 | 146,004,137 |
| 2025-01-21 | 38.55 | 38.97 | 37.51 | 38.12 | -0.88% | 39,009 | 148,448,412 |
| 2025-01-20 | 39.43 | 39.45 | 38.39 | 38.46 | -1.21% | 40,795 | 158,560,294 |
| 2025-01-17 | 38.23 | 39.54 | 38.23 | 38.93 | +1.33% | 42,688 | 166,420,198 |
| 2025-01-16 | 38.68 | 39.55 | 38.19 | 38.42 | -0.6% | 39,575 | 153,470,080 |
| 2025-01-15 | 39.28 | 39.49 | 38.58 | 38.65 | -1.6% | 40,725 | 158,384,327 |
| 2025-01-14 | 37.68 | 39.56 | 37.68 | 39.28 | +3.94% | 58,412 | 227,276,339 |
| 2025-01-13 | 37.09 | 38.44 | 36.85 | 37.79 | +0.88% | 36,772 | 138,709,422 |
| 2025-01-10 | 38.29 | 39.07 | 37.46 | 37.46 | -3.18% | 44,343 | 169,612,785 |
| 2025-01-09 | 37.23 | 39.06 | 37.23 | 38.69 | +2.9% | 56,051 | 215,304,591 |
| 2025-01-08 | 37.99 | 37.99 | 36.31 | 37.6 | -1.18% | 44,349 | 165,231,655 |
| 2025-01-07 | 37.72 | 38.13 | 37.34 | 38.05 | +0.87% | 40,540 | 153,033,090 |
| 2025-01-06 | 37.3 | 37.88 | 37.01 | 37.72 | +1.45% | 37,595 | 141,132,406 |
| 2025-01-03 | 38.5 | 38.8 | 37.09 | 37.18 | -3.38% | 53,623 | 203,140,949 |
| 2025-01-02 | 39.97 | 40.24 | 38.1 | 38.48 | -4.47% | 63,231 | 247,679,529 |
| 2024-12-31 | 42.28 | 42.28 | 40.28 | 40.28 | -4.07% | 66,473 | 272,287,504 |
| 2024-12-30 | 43.26 | 43.26 | 41.68 | 41.99 | -2.91% | 91,771 | 389,468,947 |
| 2024-12-27 | 42.97 | 44.61 | 41.66 | 43.25 | +5.88% | 160,313 | 690,197,907 |
| 2024-12-26 | 40.2 | 41.33 | 40.2 | 40.85 | +2.48% | 54,164 | 222,017,329 |
| 2024-12-25 | 40.68 | 40.68 | 39.62 | 39.86 | -2.02% | 42,941 | 171,589,617 |
| 2024-12-24 | 40.67 | 41.2 | 40.34 | 40.68 | +0.99% | 38,804 | 158,040,146 |
| 2024-12-23 | 41.98 | 42.13 | 40.09 | 40.28 | -4.39% | 67,603 | 276,932,120 |
| 2024-12-20 | 40.77 | 42.59 | 40.52 | 42.13 | +3.21% | 68,963 | 288,169,792 |
| 2024-12-19 | 41.02 | 41.43 | 40.54 | 40.82 | -1.5% | 51,798 | 212,393,017 |
| 2024-12-18 | 41.4 | 41.99 | 41.2 | 41.44 | +0.34% | 41,563 | 173,023,539 |
| 2024-12-17 | 42.2 | 42.71 | 41.21 | 41.3 | -2.59% | 55,594 | 233,008,489 |
| 2024-12-16 | 43.64 | 43.69 | 42.23 | 42.4 | -3.09% | 63,271 | 271,291,863 |
| 2024-12-13 | 45.4 | 45.44 | 43.74 | 43.75 | -4.99% | 98,545 | 437,060,733 |
| 2024-12-12 | 46.23 | 48.44 | 45.85 | 46.05 | -0.43% | 137,993 | 649,048,051 |
| 2024-12-11 | 45.57 | 46.3 | 44.45 | 46.25 | +1.49% | 85,017 | 385,331,189 |
| 2024-12-10 | 45.31 | 46.74 | 44.13 | 45.57 | +5.17% | 142,011 | 646,445,065 |
| 2024-12-09 | 44.44 | 44.5 | 43.16 | 43.33 | -2.5% | 49,648 | 217,081,874 |
| 2024-12-06 | 43.8 | 44.7 | 43.01 | 44.44 | +1% | 73,927 | 325,544,601 |
| 2024-12-05 | 42.66 | 44.8 | 42.51 | 44 | +3.12% | 69,839 | 303,786,434 |
| 2024-12-04 | 43.2 | 44 | 42.4 | 42.67 | -2.58% | 56,667 | 244,376,136 |
| 2024-12-03 | 44.77 | 44.77 | 43.2 | 43.8 | -1.97% | 66,125 | 289,663,063 |
| 2024-12-02 | 44 | 45 | 43.71 | 44.68 | +1.25% | 70,483 | 313,372,736 |
| 2024-11-29 | 43.08 | 44.7 | 42.6 | 44.13 | +0.98% | 79,200 | 346,521,916 |
| 2024-11-28 | 43.61 | 44.87 | 43.53 | 43.7 | +0.41% | 62,260 | 274,494,671 |
| 2024-11-27 | 41.8 | 43.6 | 41.5 | 43.52 | +3.03% | 75,173 | 321,664,879 |
| 2024-11-26 | 42.9 | 43.37 | 42 | 42.24 | -1.72% | 45,479 | 194,204,066 |
| 2024-11-25 | 42.99 | 43.23 | 41.88 | 42.98 | -1.33% | 76,401 | 324,616,004 |
| 2024-11-22 | 45.73 | 46.2 | 43.55 | 43.56 | -3.93% | 103,858 | 465,920,861 |
| 2024-11-21 | 45.65 | 46.15 | 44.8 | 45.34 | -0.74% | 73,873 | 335,351,024 |
| 2024-11-20 | 43.9 | 45.8 | 43.5 | 45.68 | +3.77% | 96,400 | 433,504,617 |
| 2024-11-19 | 42.86 | 44.32 | 42.48 | 44.02 | +3.28% | 82,763 | 359,715,810 |
| 2024-11-18 | 44.55 | 44.74 | 42.04 | 42.62 | -3.55% | 86,597 | 374,403,299 |
| 2024-11-15 | 47.08 | 47.74 | 44.01 | 44.19 | -7.03% | 124,224 | 568,240,963 |
| 2024-11-14 | 50.13 | 50.13 | 47.2 | 47.53 | -5.32% | 83,702 | 405,766,580 |
| 2024-11-13 | 49.51 | 50.42 | 48.01 | 50.2 | +0.24% | 95,322 | 469,915,722 |
| 2024-11-12 | 53.5 | 53.5 | 49.78 | 50.08 | -6.38% | 163,756 | 830,547,594 |
| 2024-11-11 | 52.48 | 54.5 | 50.88 | 53.49 | +3.72% | 189,140 | 993,130,766 |
| 2024-11-08 | 51.5 | 53.21 | 50.6 | 51.57 | +1.22% | 156,985 | 815,124,433 |
| 2024-11-07 | 52.01 | 53 | 48.95 | 50.95 | -7.21% | 216,453 | 1,103,118,659 |
| 2024-11-06 | 56.5 | 60.21 | 52.5 | 54.91 | +1.18% | 277,500 | 1,569,801,424 |
| 2024-11-05 | 49.7 | 54.99 | 49.7 | 54.27 | +11.67% | 248,440 | 1,295,804,551 |
| 2024-11-04 | 46.75 | 48.75 | 46.75 | 48.6 | +2.7% | 92,443 | 444,431,947 |
| 2024-11-01 | 48.91 | 51.53 | 47.17 | 47.32 | -6.15% | 151,092 | 737,706,559 |
| 2024-10-31 | 49.01 | 52.19 | 47.94 | 50.42 | +1.31% | 192,534 | 964,020,407 |
| 2024-10-30 | 48.68 | 52.18 | 48.68 | 49.77 | +0.22% | 167,754 | 844,112,902 |
| 2024-10-29 | 50 | 53.44 | 48.9 | 49.66 | -3.52% | 218,917 | 1,111,293,401 |
| 2024-10-28 | 53.19 | 56.47 | 50.5 | 51.47 | -2.26% | 264,230 | 1,413,923,574 |
| 2024-10-25 | 53 | 57.77 | 51.51 | 52.66 | -2.12% | 273,668 | 1,486,194,229 |
| 2024-10-24 | 55 | 56.22 | 50.87 | 53.8 | -3.48% | 310,750 | 1,654,906,728 |
| 2024-10-23 | 45.08 | 55.74 | 45.02 | 55.74 | +20% | 423,897 | 2,243,154,169 |
| 2024-10-22 | 41.65 | 49.87 | 40.04 | 46.45 | +11.66% | 238,313 | 1,082,816,066 |
| 2024-10-21 | 39.3 | 43.15 | 39.08 | 41.6 | +7.16% | 142,982 | 595,368,218 |
| 2024-10-18 | 36.71 | 40.3 | 36.36 | 38.82 | +4.89% | 100,562 | 386,011,781 |
| 2024-10-17 | 37.4 | 38.45 | 36.88 | 37.01 | -1.04% | 68,700 | 258,822,328 |
| 2024-10-16 | 37.8 | 38.18 | 36.84 | 37.4 | -2.04% | 64,684 | 241,814,646 |
| 2024-10-15 | 37 | 39.1 | 36.71 | 38.18 | -0.1% | 97,883 | 372,370,446 |
| 2024-10-14 | 37.04 | 38.66 | 36.43 | 38.22 | +5.41% | 98,900 | 373,329,138 |
| 2024-10-11 | 39.75 | 39.78 | 35.8 | 36.26 | -8.73% | 71,269 | 266,070,064 |
| 2024-10-10 | 39.63 | 42.21 | 39.3 | 39.73 | +0.58% | 98,852 | 402,238,368 |
| 2024-10-09 | 42.88 | 43.89 | 39.1 | 39.5 | -11.79% | 134,334 | 561,335,029 |
| 2024-10-08 | 45.5 | 45.5 | 40.34 | 44.78 | +17.84% | 201,671 | 873,530,910 |
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：