股票概览
42.37
-1.03%
-0.44
42.63
开盘价
43.23
最高价
41.81
最低价
18,209
成交量
数据更新至: 2025-03-25
技术指标
44.26
MA5 (5日均线)
45.24
MA10 (10日均线)
47.11
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 | 42.63 | 43.23 | 41.81 | 42.37 | -1.03% | 18,209 | 77,517,080 |
| 2025-03-24 | 44.07 | 44.32 | 41.63 | 42.81 | -3.43% | 46,655 | 199,213,406 |
| 2025-03-21 | 45.6 | 45.6 | 43.96 | 44.33 | -3.78% | 55,998 | 248,131,619 |
| 2025-03-20 | 45.82 | 46.8 | 45.23 | 46.07 | +0.74% | 54,431 | 250,880,775 |
| 2025-03-19 | 46 | 46.4 | 44.72 | 45.73 | -0.65% | 53,238 | 242,677,033 |
| 2025-03-18 | 46 | 46.69 | 45.1 | 46.03 | +0.07% | 48,960 | 225,080,015 |
| 2025-03-17 | 45.46 | 46.46 | 44.5 | 46 | +1.21% | 54,029 | 247,409,122 |
| 2025-03-14 | 44.74 | 46.35 | 43.51 | 45.45 | +1.77% | 67,504 | 302,949,666 |
| 2025-03-13 | 48.41 | 48.46 | 43.3 | 44.66 | -8.67% | 111,295 | 503,476,651 |
| 2025-03-12 | 47.35 | 50.18 | 47 | 48.9 | -0.41% | 100,769 | 486,469,367 |
| 2025-03-11 | 48.99 | 49.96 | 47.64 | 49.1 | -2.15% | 77,323 | 375,566,619 |
| 2025-03-10 | 49.5 | 51.8 | 48.76 | 50.18 | +2.41% | 80,719 | 407,836,947 |
| 2025-03-07 | 48.65 | 49.95 | 47.81 | 49 | +0.37% | 59,087 | 289,277,515 |
| 2025-03-06 | 48 | 50.36 | 48 | 48.82 | +1.41% | 79,427 | 392,795,454 |
| 2025-03-05 | 45.51 | 48.43 | 45.51 | 48.14 | +3.64% | 94,714 | 448,384,495 |
| 2025-03-04 | 44 | 47.28 | 43.71 | 46.45 | +4.1% | 83,233 | 383,245,363 |
| 2025-03-03 | 46.89 | 47.25 | 43.7 | 44.62 | -3.96% | 95,339 | 431,710,330 |
| 2025-02-28 | 53 | 53 | 46.46 | 46.46 | -14.14% | 145,897 | 711,474,843 |
| 2025-02-27 | 53.05 | 54.77 | 51 | 54.11 | +2.04% | 129,541 | 687,885,697 |
| 2025-02-26 | 54.11 | 58.88 | 52.19 | 53.03 | -3.42% | 188,167 | 1,054,512,312 |
| 2025-02-25 | 53.99 | 57.75 | 53.6 | 54.91 | -2.73% | 116,683 | 647,622,644 |
| 2025-02-24 | 53.6 | 58.89 | 52.38 | 56.45 | +5.32% | 187,222 | 1,043,030,170 |
| 2025-02-21 | 51.88 | 54.3 | 51.11 | 53.6 | +2.29% | 136,634 | 716,598,178 |
| 2025-02-20 | 53 | 54.3 | 51.1 | 52.4 | -1.49% | 129,580 | 680,776,266 |
| 2025-02-19 | 47.62 | 55.17 | 47.62 | 53.19 | +11.74% | 177,817 | 914,800,648 |
| 2025-02-18 | 47.6 | 49.49 | 46.2 | 47.6 | -1.39% | 82,215 | 391,284,563 |
| 2025-02-17 | 46.94 | 48.49 | 45.68 | 48.27 | +4.68% | 77,732 | 367,761,957 |
| 2025-02-14 | 47.13 | 48.3 | 45.5 | 46.11 | -4.83% | 90,012 | 422,217,633 |
| 2025-02-13 | 51.48 | 51.95 | 48.01 | 48.45 | -6.99% | 102,845 | 509,234,277 |
| 2025-02-12 | 51.81 | 53.8 | 50.4 | 52.09 | -0.46% | 114,225 | 595,457,736 |
| 2025-02-11 | 49.18 | 52.34 | 48.78 | 52.33 | +5.12% | 122,273 | 621,401,654 |
| 2025-02-10 | 48 | 50.78 | 48 | 49.78 | 0% | 91,263 | 450,997,536 |
| 2025-02-07 | 49.8 | 51.08 | 48.18 | 49.78 | -1.23% | 133,341 | 662,560,420 |
| 2025-02-06 | 46.59 | 51.08 | 46.4 | 50.4 | +6.73% | 125,705 | 623,582,559 |
| 2025-02-05 | 44.86 | 48.72 | 44.71 | 47.22 | +6.83% | 107,869 | 506,120,109 |
| 2025-01-27 | 47.23 | 47.53 | 43.6 | 44.2 | -7.2% | 99,210 | 445,449,485 |
| 2025-01-24 | 45.39 | 48.68 | 45.03 | 47.63 | +3.52% | 137,730 | 648,919,154 |
| 2025-01-23 | 43.8 | 48.5 | 43.6 | 46.01 | +6.06% | 165,019 | 772,087,541 |
| 2025-01-22 | 45.58 | 47.25 | 43.35 | 43.38 | -6.45% | 99,152 | 445,443,015 |
| 2025-01-21 | 44.03 | 46.45 | 43.78 | 46.37 | +5.77% | 122,265 | 555,070,735 |
| 2025-01-20 | 44.58 | 45.7 | 43.28 | 43.84 | -2.51% | 109,644 | 483,564,361 |
| 2025-01-17 | 45 | 47.28 | 44.43 | 44.97 | -1.86% | 79,958 | 364,508,439 |
| 2025-01-16 | 47.09 | 48.88 | 45.1 | 45.82 | -3.17% | 111,208 | 522,071,009 |
| 2025-01-15 | 46.02 | 47.92 | 44.8 | 47.32 | +1.81% | 125,755 | 579,674,148 |
| 2025-01-14 | 41.47 | 46.48 | 41.3 | 46.48 | +12.08% | 155,120 | 688,326,980 |
| 2025-01-13 | 41.98 | 45.14 | 40.9 | 41.47 | -3.56% | 107,102 | 461,546,451 |
| 2025-01-10 | 41.98 | 46.51 | 41.95 | 43 | +1.06% | 145,582 | 644,242,798 |
| 2025-01-09 | 39.86 | 44.36 | 39.5 | 42.55 | +4.19% | 135,735 | 567,978,827 |
| 2025-01-08 | 37.16 | 41.99 | 36.99 | 40.84 | +8.88% | 140,307 | 550,376,238 |
| 2025-01-07 | 36.5 | 37.51 | 35.98 | 37.51 | +2.77% | 57,741 | 212,480,164 |
| 2025-01-06 | 38.18 | 38.8 | 36 | 36.5 | -4.35% | 70,989 | 261,489,431 |
| 2025-01-03 | 39.88 | 40.26 | 37.84 | 38.16 | -4.6% | 77,360 | 299,829,793 |
| 2025-01-02 | 38.9 | 41.47 | 37.5 | 40 | +2.83% | 95,318 | 380,481,141 |
| 2024-12-31 | 41.89 | 42.29 | 38.9 | 38.9 | -6.67% | 72,293 | 289,233,398 |
| 2024-12-30 | 41.7 | 42.44 | 40.48 | 41.68 | -1.47% | 58,951 | 245,370,283 |
| 2024-12-27 | 44.8 | 45.3 | 41 | 42.3 | -5.58% | 118,020 | 510,125,765 |
| 2024-12-26 | 44.35 | 46.2 | 44 | 44.8 | +1.01% | 85,999 | 388,830,607 |
| 2024-12-25 | 47.75 | 48.5 | 43.53 | 44.35 | -8.78% | 122,337 | 559,515,022 |
| 2024-12-24 | 50 | 51.46 | 47.01 | 48.62 | -0.57% | 106,401 | 523,777,724 |
| 2024-12-23 | 50.1 | 51.59 | 48.53 | 48.9 | -4.85% | 95,413 | 475,497,192 |
| 2024-12-20 | 47.36 | 52.5 | 46.72 | 51.39 | +7.33% | 163,035 | 816,583,797 |
| 2024-12-19 | 45.2 | 49.24 | 45.2 | 47.88 | +2.46% | 132,612 | 633,808,163 |
| 2024-12-18 | 47.9 | 48.8 | 45.5 | 46.73 | -0.97% | 139,113 | 649,881,613 |
| 2024-12-17 | 50.6 | 50.99 | 46.06 | 47.19 | -7.47% | 165,470 | 791,515,854 |
| 2024-12-16 | 50.58 | 55.5 | 48 | 51 | -1.68% | 178,459 | 942,562,813 |
| 2024-12-13 | 50.06 | 55.98 | 50.06 | 51.87 | +2.11% | 220,392 | 1,161,772,413 |
| 2024-12-12 | 53.23 | 54.67 | 49.18 | 50.8 | -9.61% | 251,635 | 1,300,699,389 |
| 2024-12-11 | 48 | 57.7 | 46.98 | 56.2 | +16.89% | 325,943 | 1,710,433,564 |
| 2024-12-10 | 43.75 | 51.47 | 43.01 | 48.08 | +12.1% | 255,557 | 1,218,144,655 |
| 2024-12-09 | 41.23 | 45.38 | 41.23 | 42.89 | +0.89% | 144,275 | 627,541,866 |
| 2024-12-06 | 44 | 45.6 | 41.23 | 42.51 | -5.28% | 180,834 | 773,876,083 |
| 2024-12-05 | 42.55 | 46.66 | 42 | 44.88 | +5.6% | 186,031 | 828,517,787 |
| 2024-12-04 | 43.37 | 45.5 | 42.2 | 42.5 | -1.67% | 186,459 | 826,050,392 |
| 2024-12-03 | 41.02 | 45.75 | 40.9 | 43.22 | +2.44% | 179,014 | 783,974,129 |
| 2024-12-02 | 40.5 | 45 | 40 | 42.19 | +4.2% | 189,248 | 807,515,048 |
| 2024-11-29 | 35.18 | 42.6 | 35.18 | 40.49 | +13.42% | 162,220 | 633,393,299 |
| 2024-11-28 | 37 | 37.7 | 35.3 | 35.7 | -4.8% | 66,069 | 241,725,304 |
| 2024-11-27 | 35.35 | 37.5 | 34.38 | 37.5 | +2.18% | 76,035 | 274,270,366 |
| 2024-11-26 | 39.8 | 40.8 | 35.35 | 36.7 | -10.99% | 121,045 | 465,015,781 |
| 2024-11-25 | 37.25 | 41.23 | 35.2 | 41.23 | +9.65% | 141,828 | 539,720,029 |
| 2024-11-22 | 36 | 39.5 | 36 | 37.6 | +1.95% | 149,935 | 573,195,581 |
| 2024-11-21 | 37.51 | 38.4 | 35.8 | 36.88 | -3.86% | 136,042 | 503,555,726 |
| 2024-11-20 | 35.36 | 39.8 | 34.52 | 38.36 | +10.23% | 187,022 | 695,989,043 |
| 2024-11-19 | 31.01 | 34.89 | 30.99 | 34.8 | +8.75% | 132,230 | 446,359,997 |
| 2024-11-18 | 33.13 | 35.21 | 32 | 32 | -3.15% | 101,674 | 341,022,908 |
| 2024-11-15 | 31.9 | 35.1 | 31.78 | 33.04 | +2.58% | 99,260 | 333,257,410 |
| 2024-11-14 | 34.78 | 34.78 | 32.07 | 32.21 | -8.05% | 85,263 | 282,336,143 |
| 2024-11-13 | 30.8 | 35.49 | 29.89 | 35.03 | +12.24% | 113,365 | 369,192,332 |
| 2024-11-12 | 33.12 | 33.12 | 30.87 | 31.21 | -5.17% | 67,938 | 216,689,748 |
| 2024-11-11 | 31.03 | 33.32 | 31 | 32.91 | +4.41% | 73,302 | 236,959,141 |
| 2024-11-08 | 31.87 | 32.6 | 31.3 | 31.52 | +0.93% | 75,076 | 239,198,470 |
| 2024-11-07 | 31.11 | 32 | 30.02 | 31.23 | +4.07% | 95,387 | 296,194,969 |
| 2024-11-06 | 29.29 | 31.2 | 29.23 | 30.01 | +1.39% | 97,450 | 294,202,537 |
| 2024-11-05 | 30 | 31.35 | 29.03 | 29.6 | +0.95% | 124,045 | 375,467,947 |
| 2024-11-04 | 26.7 | 29.4 | 26.3 | 29.32 | +12.99% | 72,123 | 206,063,644 |
| 2024-11-01 | 27.56 | 28.08 | 25.95 | 25.95 | -6.28% | 31,048 | 82,561,392 |
| 2024-10-31 | 26.73 | 27.83 | 26.6 | 27.69 | +2.29% | 31,138 | 85,296,602 |
| 2024-10-30 | 26.94 | 27.59 | 26.63 | 27.07 | -1.64% | 29,453 | 79,703,494 |
| 2024-10-29 | 28.79 | 29.28 | 27.52 | 27.52 | -4.44% | 35,473 | 100,338,577 |
| 2024-10-28 | 28.99 | 29.44 | 28.14 | 28.8 | +0.14% | 32,036 | 91,973,927 |
| 2024-10-25 | 28.1 | 28.99 | 27.7 | 28.76 | +2.35% | 31,244 | 88,974,031 |
| 2024-10-24 | 29.29 | 29.29 | 27.84 | 28.1 | -3.7% | 41,490 | 117,080,465 |
| 2024-10-23 | 29.74 | 30.22 | 29.05 | 29.18 | -0.98% | 44,820 | 133,091,168 |
| 2024-10-22 | 29.3 | 30.44 | 28.42 | 29.47 | +1.73% | 51,400 | 151,454,424 |
| 2024-10-21 | 28.14 | 29.7 | 27.83 | 28.97 | +2.95% | 49,899 | 144,601,205 |
| 2024-10-18 | 26.6 | 28.93 | 26.16 | 28.14 | +5.83% | 47,835 | 132,683,033 |
| 2024-10-17 | 26.54 | 27.25 | 26.5 | 26.59 | +1.18% | 30,102 | 80,762,910 |
| 2024-10-16 | 26.31 | 27.25 | 26 | 26.28 | -1.57% | 21,610 | 57,398,397 |
| 2024-10-15 | 27.07 | 27.95 | 26.61 | 26.7 | -2.45% | 29,344 | 80,137,132 |
| 2024-10-14 | 26.82 | 27.47 | 25.57 | 27.37 | +2.36% | 42,399 | 112,918,095 |
| 2024-10-11 | 29.06 | 29.06 | 26.11 | 26.74 | -9.2% | 55,764 | 151,441,317 |
| 2024-10-10 | 32.9 | 32.94 | 29.4 | 29.45 | -7.65% | 62,686 | 190,860,064 |
| 2024-10-09 | 33.96 | 35.16 | 31.2 | 31.89 | -10.55% | 82,993 | 275,483,789 |
| 2024-10-08 | 36.76 | 36.76 | 31.5 | 35.65 | +15.45% | 113,113 | 386,405,645 |
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：