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 |
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：