股票概览
41.65
+2.79%
+1.13
40.37
开盘价
41.97
最高价
40.22
最低价
53,779
成交量
数据更新至: 2025-03-25
技术指标
41.28
MA5 (5日均线)
42.71
MA10 (10日均线)
44.51
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 | 40.37 | 41.97 | 40.22 | 41.65 | +2.79% | 53,779 | 223,017,562 |
| 2025-03-24 | 40.88 | 41.5 | 39.74 | 40.52 | -0.12% | 50,268 | 203,920,324 |
| 2025-03-21 | 41.77 | 41.97 | 40.3 | 40.57 | -2.76% | 47,984 | 197,438,438 |
| 2025-03-20 | 41.9 | 42.28 | 41.32 | 41.72 | -0.48% | 45,304 | 190,032,015 |
| 2025-03-19 | 43.84 | 43.84 | 41.51 | 41.92 | -4.58% | 88,355 | 375,681,263 |
| 2025-03-18 | 43.99 | 44.15 | 42.8 | 43.93 | +0.53% | 40,791 | 177,923,104 |
| 2025-03-17 | 44.5 | 45.31 | 43.52 | 43.7 | -2.24% | 83,933 | 371,039,019 |
| 2025-03-14 | 44.02 | 46.79 | 43.83 | 44.7 | +1.41% | 87,266 | 395,031,686 |
| 2025-03-13 | 44.3 | 44.98 | 43.91 | 44.08 | -0.47% | 42,043 | 187,081,523 |
| 2025-03-12 | 44.98 | 44.99 | 44.01 | 44.29 | -0.94% | 29,061 | 128,904,924 |
| 2025-03-11 | 44.52 | 45.26 | 44.01 | 44.71 | -0.42% | 35,115 | 156,386,692 |
| 2025-03-10 | 45.3 | 45.7 | 44.11 | 44.9 | -0.88% | 38,912 | 174,693,814 |
| 2025-03-07 | 44.5 | 45.39 | 43.31 | 45.3 | +1.12% | 64,119 | 285,148,036 |
| 2025-03-06 | 45 | 45.39 | 44.3 | 44.8 | -0.22% | 58,692 | 262,493,895 |
| 2025-03-05 | 45.52 | 45.52 | 43.62 | 44.9 | -1.43% | 55,271 | 244,639,044 |
| 2025-03-04 | 45.45 | 46.19 | 44.14 | 45.55 | -0.72% | 42,348 | 191,210,769 |
| 2025-03-03 | 47.5 | 47.88 | 45.88 | 45.88 | -3.21% | 54,609 | 256,476,154 |
| 2025-02-28 | 48.73 | 49.28 | 46.93 | 47.4 | -3.36% | 38,229 | 182,886,119 |
| 2025-02-27 | 50.98 | 50.98 | 48 | 49.05 | -3.22% | 52,001 | 255,468,474 |
| 2025-02-26 | 49.04 | 51.2 | 48.88 | 50.68 | +4.09% | 75,988 | 382,208,220 |
| 2025-02-25 | 47.24 | 50.6 | 47.2 | 48.69 | +1.61% | 83,484 | 411,458,524 |
| 2025-02-24 | 49.18 | 49.3 | 47.52 | 47.92 | -2.8% | 46,553 | 224,745,754 |
| 2025-02-21 | 48.85 | 50.59 | 48.4 | 49.3 | +0.67% | 57,248 | 281,834,722 |
| 2025-02-20 | 49.1 | 49.87 | 47.72 | 48.97 | -0.87% | 59,052 | 287,263,995 |
| 2025-02-19 | 46.63 | 50.1 | 46.5 | 49.4 | +5.02% | 71,777 | 348,390,155 |
| 2025-02-18 | 47.7 | 48.45 | 46.89 | 47.04 | -1.03% | 60,194 | 285,903,992 |
| 2025-02-17 | 49.55 | 49.93 | 47.32 | 47.53 | -4.58% | 93,445 | 450,972,645 |
| 2025-02-14 | 49.31 | 51.04 | 49.25 | 49.81 | +0.95% | 53,404 | 267,303,465 |
| 2025-02-13 | 51.18 | 51.49 | 49.28 | 49.34 | -3.97% | 55,747 | 281,506,851 |
| 2025-02-12 | 50.5 | 51.42 | 50.05 | 51.38 | +0.67% | 52,317 | 265,325,087 |
| 2025-02-11 | 53 | 53 | 49.22 | 51.04 | -4.6% | 108,743 | 548,671,772 |
| 2025-02-10 | 54.49 | 55 | 51.49 | 53.5 | -6.11% | 120,203 | 635,232,928 |
| 2025-02-07 | 50.23 | 59.02 | 50.1 | 56.98 | +13.1% | 131,584 | 729,205,401 |
| 2025-02-06 | 48.59 | 51.28 | 48.02 | 50.38 | +3.15% | 45,308 | 225,301,940 |
| 2025-02-05 | 49.95 | 50.96 | 48.6 | 48.84 | -0.93% | 24,639 | 122,086,808 |
| 2025-01-27 | 50.83 | 50.99 | 49.2 | 49.3 | -3.31% | 30,265 | 151,613,099 |
| 2025-01-24 | 48.76 | 51.84 | 48.48 | 50.99 | +4.51% | 49,683 | 252,316,747 |
| 2025-01-23 | 49.98 | 50.89 | 48.7 | 48.79 | -2.03% | 36,534 | 181,310,420 |
| 2025-01-22 | 50 | 50.69 | 48.7 | 49.8 | -1.87% | 36,077 | 178,476,532 |
| 2025-01-21 | 52.2 | 52.2 | 48.88 | 50.75 | -0.9% | 54,654 | 272,821,525 |
| 2025-01-20 | 52.14 | 53.68 | 50.9 | 51.21 | -0.41% | 34,300 | 179,110,191 |
| 2025-01-17 | 51.61 | 52.58 | 50.8 | 51.42 | +0.31% | 47,462 | 246,076,924 |
| 2025-01-16 | 51.02 | 53.7 | 50.55 | 51.26 | -0.5% | 51,826 | 268,952,942 |
| 2025-01-15 | 48.36 | 54.17 | 48.04 | 51.52 | +5.99% | 107,228 | 547,737,891 |
| 2025-01-14 | 47.58 | 49.16 | 46.91 | 48.61 | +2.64% | 51,258 | 248,000,452 |
| 2025-01-13 | 46.89 | 48.35 | 46.2 | 47.36 | +0.55% | 46,324 | 218,981,412 |
| 2025-01-10 | 49.12 | 50.48 | 46.8 | 47.1 | -6.18% | 75,696 | 366,624,811 |
| 2025-01-09 | 48.08 | 50.48 | 47.78 | 50.2 | +4.56% | 93,334 | 460,964,715 |
| 2025-01-08 | 44.38 | 48.78 | 44.02 | 48.01 | +8.11% | 111,667 | 525,410,848 |
| 2025-01-07 | 44.1 | 45.37 | 43 | 44.41 | +2.33% | 53,281 | 234,417,435 |
| 2025-01-06 | 42.6 | 44.3 | 41.88 | 43.4 | +1.93% | 45,183 | 194,590,675 |
| 2025-01-03 | 43.59 | 44.06 | 41.85 | 42.58 | -2.29% | 47,984 | 206,175,973 |
| 2025-01-02 | 43.02 | 44.73 | 42.66 | 43.58 | -1.6% | 63,157 | 274,383,532 |
| 2024-12-31 | 46.74 | 47.17 | 44.29 | 44.29 | -5.44% | 55,703 | 251,838,215 |
| 2024-12-30 | 46.24 | 47.45 | 45.98 | 46.84 | -0.49% | 68,181 | 318,466,206 |
| 2024-12-27 | 48.02 | 48.26 | 46.56 | 47.07 | -2.38% | 59,463 | 281,330,218 |
| 2024-12-26 | 50.98 | 50.98 | 47.5 | 48.22 | -4.51% | 97,017 | 472,021,361 |
| 2024-12-25 | 49.51 | 51.16 | 48.73 | 50.5 | +2.85% | 94,210 | 471,369,807 |
| 2024-12-24 | 46.9 | 50.3 | 46.78 | 49.1 | +4.25% | 101,790 | 496,802,894 |
| 2024-12-23 | 48.2 | 48.75 | 46.48 | 47.1 | -2.24% | 58,978 | 279,842,278 |
| 2024-12-20 | 47.11 | 48.8 | 46.23 | 48.18 | +1.88% | 82,099 | 391,444,713 |
| 2024-12-19 | 48.58 | 48.97 | 46.89 | 47.29 | -3.84% | 88,544 | 421,103,222 |
| 2024-12-18 | 51.2 | 51.99 | 48.8 | 49.18 | -3.85% | 62,386 | 311,445,753 |
| 2024-12-17 | 50.93 | 53.2 | 50.56 | 51.15 | +0.29% | 70,584 | 365,474,114 |
| 2024-12-16 | 51.81 | 52.02 | 49.7 | 51 | -1.54% | 57,161 | 288,232,300 |
| 2024-12-13 | 53 | 53.75 | 51.45 | 51.8 | -3.72% | 86,353 | 450,070,779 |
| 2024-12-12 | 52.4 | 56.58 | 51.8 | 53.8 | +2.52% | 96,608 | 525,192,798 |
| 2024-12-11 | 53.63 | 54.28 | 51.88 | 52.48 | -2.09% | 71,790 | 378,253,824 |
| 2024-12-10 | 56.49 | 56.49 | 53.1 | 53.6 | -2.15% | 92,659 | 502,468,069 |
| 2024-12-09 | 58.02 | 58.02 | 54.35 | 54.78 | -5.88% | 105,923 | 589,656,468 |
| 2024-12-06 | 59.8 | 60.4 | 57.06 | 58.2 | -2.68% | 85,238 | 499,652,113 |
| 2024-12-05 | 58.86 | 60.6 | 58.1 | 59.8 | +0.61% | 56,214 | 333,130,586 |
| 2024-12-04 | 61.02 | 62.15 | 58.7 | 59.44 | -3.43% | 89,750 | 536,488,928 |
| 2024-12-03 | 63 | 65.5 | 59.5 | 61.55 | +2.07% | 120,802 | 747,296,822 |
| 2024-12-02 | 59.55 | 62.12 | 56.07 | 60.3 | -1.1% | 103,147 | 612,762,125 |
| 2024-11-29 | 55.03 | 61.79 | 55.03 | 60.97 | +11.26% | 140,588 | 824,948,573 |
| 2024-11-28 | 53.04 | 56.8 | 52.67 | 54.8 | +2.99% | 125,803 | 693,605,049 |
| 2024-11-27 | 51 | 53.34 | 49.29 | 53.21 | +4.31% | 80,684 | 413,040,570 |
| 2024-11-26 | 52.98 | 55.77 | 50.61 | 51.01 | -3.57% | 73,386 | 385,475,816 |
| 2024-11-25 | 51.61 | 53.4 | 50.06 | 52.9 | +3.3% | 83,117 | 431,639,506 |
| 2024-11-22 | 54.4 | 54.4 | 50.99 | 51.21 | -6.38% | 96,470 | 511,937,267 |
| 2024-11-21 | 54.55 | 56.27 | 53.58 | 54.7 | -4.02% | 149,583 | 817,412,268 |
| 2024-11-20 | 58.5 | 60.03 | 56.3 | 56.99 | -2.58% | 95,776 | 548,203,529 |
| 2024-11-19 | 55.29 | 59.4 | 55.29 | 58.5 | +4.6% | 123,023 | 712,344,583 |
| 2024-11-18 | 57.66 | 58.67 | 55.16 | 55.93 | -1.88% | 101,574 | 577,845,497 |
| 2024-11-15 | 62.11 | 63.4 | 55.16 | 57 | -9.52% | 182,332 | 1,077,456,764 |
| 2024-11-14 | 65.99 | 69.04 | 62.62 | 63 | -5.56% | 130,589 | 859,207,824 |
| 2024-11-13 | 66.99 | 68.29 | 63.2 | 66.71 | +2.63% | 108,509 | 714,297,843 |
| 2024-11-12 | 72 | 74.3 | 63.84 | 65 | -8.39% | 167,000 | 1,130,508,113 |
| 2024-11-11 | 63.2 | 71.78 | 63.2 | 70.95 | +9.02% | 145,275 | 988,219,641 |
| 2024-11-08 | 64.5 | 68.49 | 64.08 | 65.08 | +2.65% | 136,805 | 907,258,795 |
| 2024-11-07 | 63 | 66.68 | 60.45 | 63.4 | -3.35% | 150,570 | 956,357,613 |
| 2024-11-06 | 64.27 | 72.66 | 64.27 | 65.6 | +2.02% | 191,380 | 1,302,033,292 |
| 2024-11-05 | 57 | 67.2 | 55.78 | 64.3 | +14.82% | 238,226 | 1,478,348,838 |
| 2024-11-04 | 53.46 | 59.69 | 52.1 | 56 | +2.85% | 167,325 | 945,778,576 |
| 2024-11-01 | 53 | 56.34 | 50.2 | 54.45 | +5.56% | 218,921 | 1,175,311,873 |
| 2024-10-31 | 47 | 54 | 45.46 | 51.58 | +7.8% | 188,109 | 958,415,831 |
| 2024-10-30 | 43.14 | 50.17 | 43.11 | 47.85 | +9.22% | 160,700 | 754,550,711 |
| 2024-10-29 | 49 | 50.17 | 43.6 | 43.81 | -7.22% | 150,342 | 690,835,170 |
| 2024-10-28 | 41.14 | 47.22 | 40 | 47.22 | +18.2% | 222,874 | 974,762,305 |
| 2024-10-25 | 35.6 | 41.8 | 35.6 | 39.95 | +10.15% | 113,568 | 444,092,325 |
| 2024-10-24 | 36.4 | 36.4 | 35.28 | 36.27 | -1.25% | 46,703 | 166,779,110 |
| 2024-10-23 | 34.1 | 37.5 | 33.38 | 36.73 | +7.71% | 81,587 | 292,298,398 |
| 2024-10-22 | 33.74 | 34.28 | 32.58 | 34.1 | +1.13% | 53,634 | 178,006,175 |
| 2024-10-21 | 32.9 | 35.25 | 32.78 | 33.72 | +2.8% | 49,268 | 168,682,140 |
| 2024-10-18 | 30.73 | 34.48 | 30.73 | 32.8 | +6.74% | 50,375 | 162,504,497 |
| 2024-10-17 | 31.15 | 31.69 | 30.73 | 30.73 | -1.16% | 29,226 | 91,136,033 |
| 2024-10-16 | 31.17 | 31.68 | 30.72 | 31.09 | -2.48% | 26,815 | 83,472,119 |
| 2024-10-15 | 33.3 | 33.45 | 31.88 | 31.88 | -4.41% | 35,353 | 115,265,957 |
| 2024-10-14 | 33.08 | 33.68 | 31.77 | 33.35 | +2.84% | 35,444 | 115,638,727 |
| 2024-10-11 | 34.6 | 34.6 | 31.9 | 32.43 | -7.08% | 48,858 | 161,219,978 |
| 2024-10-10 | 36.2 | 37.54 | 34.8 | 34.9 | -1.8% | 43,652 | 157,733,219 |
| 2024-10-09 | 37.96 | 39.35 | 35.36 | 35.54 | -11.5% | 53,594 | 201,374,792 |
| 2024-10-08 | 42.5 | 43 | 37.17 | 40.16 | +11.87% | 91,991 | 368,023,054 |
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：