股票概览
42.1
+0.24%
+0.1
42.5
开盘价
44.4
最高价
41.25
最低价
28,602
成交量
数据更新至: 2025-03-25
技术指标
41.58
MA5 (5日均线)
42.23
MA10 (10日均线)
40.39
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 | 42.5 | 44.4 | 41.25 | 42.1 | +0.24% | 28,602 | 122,958,821 |
| 2025-03-24 | 40.98 | 42.57 | 40.58 | 42 | +2.49% | 30,774 | 128,214,268 |
| 2025-03-21 | 41.7 | 41.72 | 39.85 | 40.98 | -1.59% | 25,563 | 103,623,399 |
| 2025-03-20 | 41.38 | 42.67 | 40.61 | 41.64 | +1.14% | 24,214 | 100,878,669 |
| 2025-03-19 | 42 | 42.98 | 40.78 | 41.17 | -2.86% | 32,366 | 134,137,731 |
| 2025-03-18 | 44.13 | 44.59 | 42.1 | 42.38 | -3.26% | 30,733 | 133,026,209 |
| 2025-03-17 | 44.2 | 44.57 | 42.9 | 43.81 | -1.33% | 25,166 | 109,888,759 |
| 2025-03-14 | 41.52 | 46.66 | 41.03 | 44.4 | +8.74% | 57,243 | 249,538,090 |
| 2025-03-13 | 42.93 | 43.33 | 40.53 | 40.83 | -4.98% | 46,599 | 195,341,797 |
| 2025-03-12 | 38.5 | 44.95 | 38.11 | 42.97 | +12.52% | 64,957 | 270,930,455 |
| 2025-03-11 | 39.09 | 39.4 | 37.23 | 38.19 | -4.19% | 34,317 | 130,724,693 |
| 2025-03-10 | 38.25 | 40.88 | 38.02 | 39.86 | +3.69% | 45,874 | 182,870,391 |
| 2025-03-07 | 36.77 | 41.78 | 36.7 | 38.44 | +4.29% | 34,512 | 134,861,866 |
| 2025-03-06 | 37.21 | 37.67 | 36.81 | 36.86 | +0.03% | 18,837 | 70,218,574 |
| 2025-03-05 | 37.77 | 38.06 | 36.58 | 36.85 | -2.44% | 17,320 | 64,159,847 |
| 2025-03-04 | 37.94 | 38.75 | 37.3 | 37.77 | -1.9% | 17,691 | 67,067,332 |
| 2025-03-03 | 38.74 | 40.19 | 37.66 | 38.5 | +0.68% | 24,169 | 94,525,142 |
| 2025-02-28 | 40.51 | 40.74 | 38.24 | 38.24 | -7.41% | 31,661 | 124,212,331 |
| 2025-02-27 | 39.98 | 41.5 | 39.8 | 41.3 | +4.61% | 39,932 | 162,553,161 |
| 2025-02-26 | 38.48 | 40.47 | 38.14 | 39.48 | +3.3% | 30,933 | 122,320,641 |
| 2025-02-25 | 38.25 | 38.97 | 38.04 | 38.22 | -1.11% | 14,078 | 54,086,028 |
| 2025-02-24 | 38.86 | 38.88 | 37.57 | 38.65 | -0.62% | 24,061 | 91,867,115 |
| 2025-02-21 | 38.72 | 39.17 | 37.48 | 38.89 | +0.49% | 29,270 | 112,037,640 |
| 2025-02-20 | 38 | 38.93 | 38 | 38.7 | +0.97% | 15,555 | 60,011,215 |
| 2025-02-19 | 37.62 | 39.25 | 37.48 | 38.33 | +1.78% | 17,248 | 66,280,857 |
| 2025-02-18 | 38.57 | 38.57 | 37.5 | 37.66 | -2.23% | 15,068 | 57,415,140 |
| 2025-02-17 | 39 | 39.08 | 37.63 | 38.52 | +0.05% | 14,699 | 56,186,721 |
| 2025-02-14 | 38.55 | 39.22 | 38.05 | 38.5 | -0.95% | 12,969 | 49,979,219 |
| 2025-02-13 | 39 | 39.33 | 38.06 | 38.87 | -0.92% | 16,284 | 63,031,707 |
| 2025-02-12 | 38.32 | 39.67 | 38.07 | 39.23 | +1.47% | 16,055 | 62,517,322 |
| 2025-02-11 | 39.81 | 39.82 | 38.32 | 38.66 | -3.88% | 21,983 | 85,587,783 |
| 2025-02-10 | 41 | 41.01 | 39.14 | 40.22 | -2% | 18,037 | 72,335,000 |
| 2025-02-07 | 41.83 | 42.28 | 40.65 | 41.04 | -0.99% | 18,395 | 75,981,329 |
| 2025-02-06 | 41.5 | 42.05 | 40.52 | 41.45 | +0.63% | 14,808 | 61,376,666 |
| 2025-02-05 | 40.3 | 41.64 | 40 | 41.19 | +2.21% | 10,781 | 44,212,996 |
| 2025-01-27 | 41.82 | 42.11 | 40.23 | 40.3 | -4.28% | 11,184 | 45,855,398 |
| 2025-01-24 | 42.35 | 42.9 | 41.43 | 42.1 | -1.13% | 16,901 | 71,047,354 |
| 2025-01-23 | 42.12 | 43.9 | 41.4 | 42.58 | +1.38% | 21,312 | 91,171,901 |
| 2025-01-22 | 42 | 42.98 | 41.6 | 42 | 0% | 14,342 | 60,503,794 |
| 2025-01-21 | 40.21 | 42.95 | 40 | 42 | +3.52% | 27,221 | 113,208,515 |
| 2025-01-20 | 41.1 | 41.72 | 39.17 | 40.57 | -2.24% | 25,771 | 104,056,472 |
| 2025-01-17 | 40.39 | 41.78 | 40.1 | 41.5 | +2.14% | 20,553 | 84,300,569 |
| 2025-01-16 | 40.11 | 40.8 | 39.53 | 40.63 | +0.37% | 18,693 | 75,172,459 |
| 2025-01-15 | 40.19 | 40.8 | 39.12 | 40.48 | +2.61% | 34,473 | 137,519,394 |
| 2025-01-14 | 35.91 | 39.68 | 35.91 | 39.45 | +9.83% | 38,943 | 148,796,664 |
| 2025-01-13 | 36.33 | 37.29 | 35.51 | 35.92 | -2.47% | 16,403 | 59,307,475 |
| 2025-01-10 | 36.49 | 37.5 | 35.63 | 36.83 | +0.88% | 21,732 | 79,705,928 |
| 2025-01-09 | 37.52 | 37.73 | 36.16 | 36.51 | -0.63% | 32,578 | 120,398,669 |
| 2025-01-08 | 37.38 | 38.4 | 35.75 | 36.74 | -2.34% | 34,450 | 127,535,729 |
| 2025-01-07 | 36.06 | 37.78 | 36.06 | 37.62 | +2.9% | 30,714 | 113,940,046 |
| 2025-01-06 | 35.66 | 37.35 | 34.71 | 36.56 | +4.22% | 39,365 | 142,942,437 |
| 2025-01-03 | 33.84 | 35.99 | 33.52 | 35.08 | +4.72% | 30,925 | 108,319,699 |
| 2025-01-02 | 33.41 | 34.75 | 33.24 | 33.5 | -0.62% | 20,841 | 70,931,413 |
| 2024-12-31 | 33.11 | 34.58 | 32.58 | 33.71 | +2.21% | 20,796 | 70,157,393 |
| 2024-12-30 | 32.87 | 33.66 | 31.93 | 32.98 | +0.09% | 11,479 | 37,978,736 |
| 2024-12-27 | 32.49 | 33 | 32.24 | 32.95 | +1.48% | 8,958 | 29,313,256 |
| 2024-12-26 | 32.17 | 33.11 | 32.02 | 32.47 | 0% | 12,595 | 41,206,347 |
| 2024-12-25 | 33.33 | 33.35 | 31.63 | 32.47 | -2.35% | 9,923 | 32,011,078 |
| 2024-12-24 | 33.86 | 34.02 | 32.88 | 33.25 | -0.6% | 7,491 | 24,976,226 |
| 2024-12-23 | 36.3 | 36.3 | 33.45 | 33.45 | -6.64% | 13,626 | 46,860,383 |
| 2024-12-20 | 35.1 | 36.43 | 34.64 | 35.83 | +1.39% | 10,315 | 36,725,841 |
| 2024-12-19 | 34.1 | 35.38 | 33.67 | 35.34 | +3.48% | 12,303 | 42,498,599 |
| 2024-12-18 | 35.94 | 35.96 | 33.81 | 34.15 | -2.98% | 8,885 | 30,763,053 |
| 2024-12-17 | 36.53 | 36.92 | 35.12 | 35.2 | -4.43% | 11,085 | 39,660,875 |
| 2024-12-16 | 37.3 | 38.2 | 36.56 | 36.83 | -0.38% | 13,215 | 49,389,386 |
| 2024-12-13 | 37 | 38.18 | 36.01 | 36.97 | -0.27% | 17,513 | 65,160,356 |
| 2024-12-12 | 37 | 37.5 | 36 | 37.07 | +0.54% | 14,762 | 54,248,617 |
| 2024-12-11 | 37.52 | 37.52 | 36.62 | 36.87 | -1.92% | 15,137 | 55,964,399 |
| 2024-12-10 | 38.5 | 38.99 | 37.41 | 37.59 | 0% | 16,270 | 61,866,756 |
| 2024-12-09 | 38.38 | 39.19 | 37.35 | 37.59 | -2.01% | 15,932 | 60,718,612 |
| 2024-12-06 | 38.09 | 38.82 | 37.5 | 38.36 | +0.74% | 23,483 | 89,720,095 |
| 2024-12-05 | 35.25 | 40.08 | 35.08 | 38.08 | +7.75% | 37,218 | 139,276,083 |
| 2024-12-04 | 35.7 | 36.6 | 34.79 | 35.34 | +1.55% | 18,637 | 66,357,246 |
| 2024-12-03 | 36.2 | 36.2 | 34.38 | 34.8 | -2.58% | 11,949 | 41,914,866 |
| 2024-12-02 | 35.2 | 36.55 | 35.03 | 35.72 | +1.36% | 11,936 | 42,625,661 |
| 2024-11-29 | 35.4 | 36.15 | 34.68 | 35.24 | -1.15% | 14,611 | 51,840,733 |
| 2024-11-28 | 35.58 | 36.33 | 35.54 | 35.65 | -0.83% | 11,084 | 39,825,589 |
| 2024-11-27 | 35.73 | 35.95 | 34.4 | 35.95 | -1.18% | 16,947 | 59,658,008 |
| 2024-11-26 | 34.77 | 36.5 | 33.67 | 36.38 | +3.5% | 31,171 | 109,782,634 |
| 2024-11-25 | 36.5 | 36.81 | 34.5 | 35.15 | -0.26% | 20,527 | 73,087,461 |
| 2024-11-22 | 34 | 36.8 | 33.31 | 35.24 | +2.83% | 34,950 | 120,761,517 |
| 2024-11-21 | 34.4 | 35.01 | 33.96 | 34.27 | -0.55% | 13,645 | 47,007,022 |
| 2024-11-20 | 33.33 | 34.87 | 33.3 | 34.46 | +2.32% | 18,048 | 61,803,044 |
| 2024-11-19 | 32.49 | 33.68 | 32.18 | 33.68 | +4.24% | 15,719 | 51,644,169 |
| 2024-11-18 | 34.77 | 35.58 | 31.77 | 32.31 | -5.8% | 23,188 | 77,921,744 |
| 2024-11-15 | 33.75 | 34.85 | 33.27 | 34.3 | +2.27% | 24,795 | 84,936,398 |
| 2024-11-14 | 34.69 | 35.99 | 33.42 | 33.54 | -3.09% | 19,117 | 65,707,760 |
| 2024-11-13 | 34.1 | 35.11 | 33.61 | 34.61 | -0.46% | 23,650 | 81,195,984 |
| 2024-11-12 | 37.91 | 38 | 34.36 | 34.77 | -3.36% | 41,834 | 150,456,424 |
| 2024-11-11 | 33.3 | 36.96 | 33.13 | 35.98 | +9.3% | 46,559 | 163,699,344 |
| 2024-11-08 | 32.5 | 33.81 | 32.03 | 32.92 | +2.52% | 36,425 | 119,934,338 |
| 2024-11-07 | 32 | 32.87 | 30.91 | 32.11 | +0.53% | 39,965 | 126,996,379 |
| 2024-11-06 | 30.65 | 32.19 | 30.6 | 31.94 | +4.69% | 38,447 | 121,431,321 |
| 2024-11-05 | 29.37 | 30.63 | 29.17 | 30.51 | +3.81% | 21,409 | 64,412,571 |
| 2024-11-04 | 28.22 | 29.8 | 28.22 | 29.39 | +3.16% | 9,883 | 28,993,840 |
| 2024-11-01 | 29.8 | 30.24 | 28.37 | 28.49 | -4.36% | 11,791 | 34,431,078 |
| 2024-10-31 | 29.44 | 29.97 | 29.3 | 29.79 | +1.26% | 10,911 | 32,431,737 |
| 2024-10-30 | 29.7 | 29.81 | 29.28 | 29.42 | -0.94% | 10,107 | 29,842,867 |
| 2024-10-29 | 30.71 | 30.89 | 29.67 | 29.7 | -3.67% | 18,364 | 55,386,291 |
| 2024-10-28 | 31.6 | 31.97 | 30.55 | 30.83 | -1.15% | 19,494 | 60,599,422 |
| 2024-10-25 | 30.35 | 31.44 | 30.18 | 31.19 | +3.45% | 16,660 | 51,609,031 |
| 2024-10-24 | 29.98 | 30.48 | 29.74 | 30.15 | +0.03% | 11,013 | 33,084,658 |
| 2024-10-23 | 29.4 | 30.49 | 29.3 | 30.14 | +2.31% | 15,541 | 46,654,741 |
| 2024-10-22 | 29.66 | 29.73 | 29.13 | 29.46 | -1.31% | 15,406 | 45,239,916 |
| 2024-10-21 | 29.59 | 31 | 29.17 | 29.85 | +2.4% | 22,041 | 66,481,819 |
| 2024-10-18 | 27.9 | 29.8 | 27.8 | 29.15 | +4.18% | 12,635 | 36,349,811 |
| 2024-10-17 | 27.78 | 28.68 | 27.78 | 27.98 | +0.29% | 7,506 | 21,213,361 |
| 2024-10-16 | 28.42 | 28.47 | 27.82 | 27.9 | -2.31% | 8,779 | 24,653,766 |
| 2024-10-15 | 29.16 | 29.83 | 28.56 | 28.56 | -2.63% | 10,051 | 29,423,070 |
| 2024-10-14 | 28.75 | 29.33 | 28.2 | 29.33 | +4.04% | 8,171 | 23,594,215 |
| 2024-10-11 | 29.9 | 29.9 | 28.1 | 28.19 | -5.72% | 12,415 | 36,016,397 |
| 2024-10-10 | 30 | 30.6 | 29.65 | 29.9 | +1.36% | 11,724 | 35,334,744 |
| 2024-10-09 | 32 | 32.32 | 29.5 | 29.5 | -11.33% | 25,139 | 78,035,721 |
| 2024-10-08 | 35.1 | 35.1 | 30.21 | 33.27 | +13.59% | 37,689 | 123,435,933 |
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：