股票概览
40.65
-1.22%
-0.5
41.11
开盘价
41.15
最高价
39.91
最低价
12,740
成交量
数据更新至: 2025-03-25
技术指标
42.64
MA5 (5日均线)
44.13
MA10 (10日均线)
45.45
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 | 41.11 | 41.15 | 39.91 | 40.65 | -1.22% | 12,740 | 51,458,249 |
| 2025-03-24 | 42.68 | 42.71 | 39.9 | 41.15 | -2.93% | 25,568 | 105,314,153 |
| 2025-03-21 | 43.76 | 44.33 | 42.3 | 42.39 | -3.83% | 22,748 | 97,420,379 |
| 2025-03-20 | 44.72 | 45.39 | 43.95 | 44.08 | -1.87% | 18,575 | 82,850,653 |
| 2025-03-19 | 45.81 | 47.2 | 44.7 | 44.92 | -2.39% | 24,243 | 110,291,073 |
| 2025-03-18 | 46.09 | 48.21 | 45.88 | 46.02 | -0.52% | 27,528 | 129,017,639 |
| 2025-03-17 | 45.5 | 46.35 | 44.8 | 46.26 | +1.67% | 19,205 | 87,551,525 |
| 2025-03-14 | 43.5 | 45.78 | 43.03 | 45.5 | +4.07% | 29,987 | 133,971,674 |
| 2025-03-13 | 46.03 | 46.66 | 43.08 | 43.72 | -6.22% | 41,895 | 185,564,620 |
| 2025-03-12 | 46.14 | 48.58 | 45.82 | 46.62 | +2.21% | 48,754 | 231,663,991 |
| 2025-03-11 | 45.46 | 45.98 | 44.2 | 45.61 | -1.23% | 29,546 | 133,181,709 |
| 2025-03-10 | 45.4 | 46.68 | 44.68 | 46.18 | +0.72% | 30,308 | 139,649,101 |
| 2025-03-07 | 46.45 | 47.89 | 45.3 | 45.85 | -2.45% | 50,487 | 234,919,070 |
| 2025-03-06 | 46.99 | 47.69 | 46.49 | 47 | +1.27% | 41,239 | 193,891,870 |
| 2025-03-05 | 45.93 | 47.34 | 45.46 | 46.41 | -0.73% | 36,941 | 171,264,661 |
| 2025-03-04 | 44.18 | 47.47 | 43.41 | 46.75 | +6.06% | 53,083 | 242,791,868 |
| 2025-03-03 | 46.3 | 46.86 | 43.51 | 44.08 | -3.12% | 46,902 | 209,259,866 |
| 2025-02-28 | 47.59 | 48.88 | 45.31 | 45.5 | -7.07% | 62,391 | 290,334,137 |
| 2025-02-27 | 51.55 | 51.97 | 46.88 | 48.96 | -4.71% | 86,410 | 423,274,480 |
| 2025-02-26 | 50.69 | 52.31 | 48.88 | 51.38 | +1.36% | 73,114 | 372,427,275 |
| 2025-02-25 | 49.86 | 53.32 | 49.55 | 50.69 | -4% | 68,466 | 351,243,763 |
| 2025-02-24 | 49.38 | 53.88 | 48.26 | 52.8 | +4.8% | 93,827 | 479,611,297 |
| 2025-02-21 | 47.9 | 52.88 | 46.83 | 50.38 | +5.77% | 97,211 | 487,495,621 |
| 2025-02-20 | 48 | 48.91 | 46.52 | 47.63 | -2.8% | 65,980 | 314,812,533 |
| 2025-02-19 | 43.9 | 49.33 | 43.71 | 49 | +13.35% | 90,253 | 422,345,065 |
| 2025-02-18 | 47.09 | 47.76 | 43.21 | 43.23 | -10.5% | 76,389 | 347,854,592 |
| 2025-02-17 | 44.52 | 49.66 | 44.52 | 48.3 | +9.33% | 101,209 | 474,311,621 |
| 2025-02-14 | 42.75 | 44.97 | 41.8 | 44.18 | +2.65% | 67,753 | 293,971,808 |
| 2025-02-13 | 45.18 | 45.3 | 42.8 | 43.04 | -6.33% | 67,074 | 292,890,185 |
| 2025-02-12 | 44.42 | 46.36 | 43.39 | 45.95 | +1.84% | 73,798 | 330,378,236 |
| 2025-02-11 | 46.31 | 47.2 | 44.57 | 45.12 | -6.39% | 88,278 | 405,719,108 |
| 2025-02-10 | 46 | 49.99 | 44.7 | 48.2 | +12.43% | 113,751 | 542,250,799 |
| 2025-02-07 | 42.63 | 44.56 | 42.22 | 42.87 | +0.63% | 79,554 | 346,759,276 |
| 2025-02-06 | 40.92 | 45.2 | 40.92 | 42.6 | +3.12% | 97,060 | 419,174,692 |
| 2025-02-05 | 37.14 | 42.7 | 37.1 | 41.31 | +15.84% | 76,081 | 302,553,347 |
| 2025-01-27 | 37.1 | 37.5 | 35.37 | 35.66 | -2.54% | 28,739 | 104,339,921 |
| 2025-01-24 | 35.78 | 37.3 | 35.7 | 36.59 | +2.21% | 26,710 | 97,360,683 |
| 2025-01-23 | 36.2 | 38.01 | 35.43 | 35.8 | +0.51% | 38,751 | 142,763,138 |
| 2025-01-22 | 35 | 36.12 | 34.5 | 35.62 | +0.56% | 28,513 | 101,007,142 |
| 2025-01-21 | 34.28 | 36.3 | 33.62 | 35.42 | +4.73% | 39,602 | 138,972,636 |
| 2025-01-20 | 33.85 | 34.2 | 32.89 | 33.82 | +0.03% | 22,520 | 75,782,957 |
| 2025-01-17 | 32.86 | 34.56 | 32.46 | 33.81 | +2.64% | 29,911 | 100,488,889 |
| 2025-01-16 | 34.8 | 34.98 | 32.51 | 32.94 | -3.97% | 31,633 | 106,243,928 |
| 2025-01-15 | 33.94 | 35.28 | 33.66 | 34.3 | +1.03% | 28,602 | 98,428,205 |
| 2025-01-14 | 32.49 | 34.08 | 32.03 | 33.95 | +6.33% | 26,651 | 88,880,897 |
| 2025-01-13 | 31.45 | 32.42 | 30.5 | 31.93 | -1.11% | 22,528 | 71,195,251 |
| 2025-01-10 | 34 | 35.28 | 32.18 | 32.29 | -5.53% | 31,158 | 105,317,060 |
| 2025-01-09 | 33.57 | 35.2 | 33.34 | 34.18 | +1.21% | 29,539 | 101,948,282 |
| 2025-01-08 | 32.71 | 34.79 | 32.14 | 33.77 | +1.81% | 36,422 | 121,849,726 |
| 2025-01-07 | 31.8 | 33.53 | 31.72 | 33.17 | +4.64% | 33,177 | 107,869,041 |
| 2025-01-06 | 34 | 34.3 | 31.26 | 31.7 | -7.71% | 41,441 | 135,337,969 |
| 2025-01-03 | 37.9 | 38.2 | 34.2 | 34.35 | -8.28% | 45,428 | 164,283,844 |
| 2025-01-02 | 38.88 | 39.74 | 36.78 | 37.45 | -3.97% | 42,780 | 164,047,888 |
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：