股票概览
42.19
+0.67%
+0.28
41.5
开盘价
42.19
最高价
41.39
最低价
9,916
成交量
数据更新至: 2025-03-25
技术指标
42.97
MA5 (5日均线)
43.75
MA10 (10日均线)
44.30
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 | 41.5 | 42.19 | 41.39 | 42.19 | +0.67% | 9,916 | 41,509,573 |
| 2025-03-24 | 42.48 | 42.77 | 40.8 | 41.91 | -1.39% | 23,424 | 97,856,401 |
| 2025-03-21 | 43.88 | 43.96 | 42.5 | 42.5 | -2.97% | 24,628 | 106,037,562 |
| 2025-03-20 | 44.55 | 44.88 | 43.73 | 43.8 | -1.44% | 20,818 | 92,349,235 |
| 2025-03-19 | 45.3 | 45.85 | 44.2 | 44.44 | -2.22% | 23,651 | 106,067,165 |
| 2025-03-18 | 44.72 | 45.8 | 44.56 | 45.45 | +1.7% | 34,830 | 158,038,079 |
| 2025-03-17 | 44.32 | 44.85 | 43.86 | 44.69 | +0.99% | 21,733 | 96,816,303 |
| 2025-03-14 | 43.36 | 44.43 | 43.07 | 44.25 | +2.29% | 25,032 | 109,759,123 |
| 2025-03-13 | 45 | 45.16 | 43.04 | 43.26 | -3.97% | 40,549 | 177,639,554 |
| 2025-03-12 | 44.79 | 45.9 | 44.65 | 45.05 | +0.6% | 36,636 | 165,475,378 |
| 2025-03-11 | 44 | 44.82 | 43.65 | 44.78 | +0.77% | 28,150 | 124,564,759 |
| 2025-03-10 | 44.56 | 44.98 | 44.03 | 44.44 | -0.18% | 25,989 | 115,632,788 |
| 2025-03-07 | 44.6 | 45.25 | 43.92 | 44.52 | -0.96% | 41,354 | 184,018,364 |
| 2025-03-06 | 44.9 | 45.49 | 44.8 | 44.95 | +0.83% | 47,179 | 212,930,933 |
| 2025-03-05 | 44.82 | 45.49 | 43.8 | 44.58 | -0.73% | 37,783 | 168,278,206 |
| 2025-03-04 | 43 | 45.27 | 42.85 | 44.91 | +3.69% | 46,401 | 205,676,759 |
| 2025-03-03 | 43.75 | 44.44 | 42.68 | 43.31 | +0.05% | 36,235 | 158,039,549 |
| 2025-02-28 | 45.92 | 46.41 | 43 | 43.29 | -7.8% | 67,182 | 298,991,146 |
| 2025-02-27 | 46.8 | 47.52 | 45.33 | 46.95 | +0.62% | 56,636 | 262,988,704 |
| 2025-02-26 | 45.7 | 46.85 | 45.3 | 46.66 | +1.66% | 52,758 | 244,104,168 |
| 2025-02-25 | 45.18 | 46.5 | 44.98 | 45.9 | -0.17% | 51,602 | 236,540,378 |
| 2025-02-24 | 46.6 | 46.62 | 45.53 | 45.98 | -1.33% | 48,520 | 222,957,512 |
| 2025-02-21 | 45.47 | 46.96 | 45.06 | 46.6 | +2.53% | 67,038 | 309,324,920 |
| 2025-02-20 | 45.1 | 45.59 | 44.6 | 45.45 | +1.81% | 53,651 | 242,674,566 |
| 2025-02-19 | 43.53 | 44.68 | 43.2 | 44.64 | +3.05% | 41,958 | 186,144,978 |
| 2025-02-18 | 45.05 | 45.45 | 43.19 | 43.32 | -4.01% | 41,309 | 182,967,802 |
| 2025-02-17 | 44.84 | 45.44 | 44.5 | 45.13 | +0.65% | 38,901 | 174,801,793 |
| 2025-02-14 | 45.01 | 45.73 | 43.85 | 44.84 | -1.28% | 46,939 | 209,617,748 |
| 2025-02-13 | 46.87 | 46.98 | 45.24 | 45.42 | -2.15% | 54,954 | 252,189,373 |
| 2025-02-12 | 43.66 | 46.86 | 43.34 | 46.42 | +6.35% | 85,139 | 384,692,489 |
| 2025-02-11 | 44.67 | 44.67 | 43.44 | 43.65 | -1.56% | 39,176 | 171,663,285 |
| 2025-02-10 | 43.14 | 44.45 | 42.88 | 44.34 | +2.88% | 51,694 | 226,731,906 |
| 2025-02-07 | 42.6 | 44.08 | 42.45 | 43.1 | +1.13% | 59,392 | 256,846,104 |
| 2025-02-06 | 40.61 | 42.62 | 40.28 | 42.62 | +4.9% | 54,135 | 226,909,242 |
| 2025-02-05 | 40.56 | 41.15 | 40.22 | 40.63 | +1.63% | 30,017 | 122,190,431 |
| 2025-01-27 | 41.1 | 41.14 | 39.97 | 39.98 | -2.75% | 25,836 | 104,775,273 |
| 2025-01-24 | 40.3 | 41.18 | 40.13 | 41.11 | +2.01% | 33,466 | 135,983,180 |
| 2025-01-23 | 40.97 | 41.51 | 40.28 | 40.3 | -0.49% | 37,937 | 155,696,044 |
| 2025-01-22 | 40.96 | 41.28 | 40.22 | 40.5 | -1.63% | 28,926 | 117,690,288 |
| 2025-01-21 | 40.69 | 41.25 | 39.88 | 41.17 | +2.06% | 42,949 | 175,032,395 |
| 2025-01-20 | 41.19 | 41.45 | 40.01 | 40.34 | -0.93% | 35,082 | 142,640,882 |
| 2025-01-17 | 39.45 | 41.5 | 39.35 | 40.72 | +2.34% | 46,296 | 187,729,816 |
| 2025-01-16 | 39.88 | 40.49 | 39.23 | 39.79 | +0.2% | 31,096 | 124,100,332 |
| 2025-01-15 | 40.08 | 40.19 | 39.39 | 39.71 | -1.39% | 34,788 | 138,205,736 |
| 2025-01-14 | 38.8 | 40.3 | 38.03 | 40.27 | +4.11% | 56,898 | 224,685,792 |
| 2025-01-13 | 37.98 | 38.68 | 37.21 | 38.68 | +0.73% | 20,003 | 76,134,030 |
| 2025-01-10 | 39.35 | 40.2 | 38.4 | 38.4 | -2.41% | 27,100 | 107,073,621 |
| 2025-01-09 | 39.28 | 40.3 | 39.21 | 39.35 | +0.46% | 28,787 | 114,531,314 |
| 2025-01-08 | 39.38 | 39.94 | 37.95 | 39.17 | -1.46% | 37,652 | 146,493,479 |
| 2025-01-07 | 38.95 | 39.8 | 38.61 | 39.75 | +2.29% | 27,467 | 107,938,976 |
| 2025-01-06 | 39.26 | 39.65 | 38.06 | 38.86 | -1.37% | 21,560 | 84,047,682 |
| 2025-01-03 | 40.5 | 40.89 | 39.29 | 39.4 | -2.11% | 25,095 | 100,729,109 |
| 2025-01-02 | 41.6 | 41.95 | 39.8 | 40.25 | -2.85% | 30,442 | 124,267,069 |
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：