股票概览
42.58
-2%
-0.87
43.02
开盘价
43.8
最高价
42.07
最低价
73,082
成交量
数据更新至: 2025-03-25
技术指标
43.20
MA5 (5日均线)
44.17
MA10 (10日均线)
42.84
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 | 43.02 | 43.8 | 42.07 | 42.58 | -2% | 73,082 | 313,323,049 |
| 2025-03-24 | 42.47 | 43.51 | 41.8 | 43.45 | +1.57% | 106,433 | 454,165,337 |
| 2025-03-21 | 42.4 | 43.09 | 41.8 | 42.78 | +0.23% | 105,865 | 449,009,570 |
| 2025-03-20 | 44.35 | 44.93 | 42.67 | 42.68 | -4.15% | 160,475 | 698,446,390 |
| 2025-03-19 | 44.3 | 45.18 | 43.88 | 44.53 | -0.8% | 90,312 | 400,799,234 |
| 2025-03-18 | 45.55 | 47.3 | 44.31 | 44.89 | -2.2% | 166,063 | 760,798,471 |
| 2025-03-17 | 46.49 | 46.99 | 45.06 | 45.9 | -1.08% | 163,330 | 749,895,823 |
| 2025-03-14 | 43.21 | 47.74 | 42.56 | 46.4 | +6.42% | 255,752 | 1,171,031,773 |
| 2025-03-13 | 44.88 | 45.5 | 43.08 | 43.6 | -2.92% | 178,033 | 786,623,425 |
| 2025-03-12 | 43.95 | 46.39 | 43 | 44.91 | +3.62% | 269,485 | 1,206,984,561 |
| 2025-03-11 | 41.55 | 43.58 | 41.19 | 43.34 | +1.83% | 194,090 | 824,591,802 |
| 2025-03-10 | 41.68 | 43.18 | 41.06 | 42.56 | +4.19% | 213,326 | 901,783,028 |
| 2025-03-07 | 41.33 | 41.76 | 40.44 | 40.85 | -2.2% | 130,570 | 534,735,820 |
| 2025-03-06 | 40.88 | 42.8 | 40.8 | 41.77 | +4.4% | 212,927 | 890,290,904 |
| 2025-03-05 | 39.45 | 40.05 | 38.92 | 40.01 | +2.41% | 112,899 | 446,486,138 |
| 2025-03-04 | 38.69 | 39.33 | 38.26 | 39.07 | -1.01% | 132,429 | 513,678,200 |
| 2025-03-03 | 40.75 | 40.98 | 39.02 | 39.47 | -3.26% | 146,037 | 580,605,533 |
| 2025-02-28 | 43.48 | 43.48 | 40.5 | 40.8 | -7.21% | 231,793 | 960,381,764 |
| 2025-02-27 | 43.61 | 44.57 | 42.52 | 43.97 | +1.74% | 238,571 | 1,039,535,920 |
| 2025-02-26 | 42.05 | 44.27 | 40.83 | 43.22 | +1.77% | 259,639 | 1,104,927,398 |
| 2025-02-25 | 41.4 | 43.88 | 41.4 | 42.47 | -3.81% | 248,333 | 1,059,323,786 |
| 2025-02-24 | 42.86 | 44.2 | 41.01 | 44.15 | +4.94% | 383,295 | 1,630,478,406 |
| 2025-02-21 | 40.23 | 43.22 | 39.7 | 42.07 | +8.09% | 376,658 | 1,562,299,502 |
| 2025-02-20 | 40.5 | 40.5 | 38.81 | 38.92 | -3.78% | 226,882 | 889,956,111 |
| 2025-02-19 | 40 | 41.25 | 39.7 | 40.45 | -0.15% | 212,835 | 861,060,395 |
| 2025-02-18 | 42.3 | 43.52 | 39.91 | 40.51 | -2.5% | 286,086 | 1,191,676,078 |
| 2025-02-17 | 39.87 | 41.98 | 38.98 | 41.55 | +6.37% | 287,822 | 1,174,297,652 |
| 2025-02-14 | 37.26 | 39.69 | 37.24 | 39.06 | +4.47% | 245,088 | 944,644,708 |
| 2025-02-13 | 38.97 | 39.29 | 36.72 | 37.39 | -4.01% | 236,972 | 893,322,057 |
| 2025-02-12 | 37.28 | 39.78 | 37.12 | 38.95 | +5.33% | 231,522 | 895,598,805 |
| 2025-02-11 | 37.02 | 38.17 | 36.67 | 36.98 | +0.87% | 186,713 | 696,738,126 |
| 2025-02-10 | 36.9 | 37 | 35.41 | 36.66 | -0.49% | 184,912 | 670,460,739 |
| 2025-02-07 | 36.35 | 37.62 | 36.08 | 36.84 | +1.52% | 234,175 | 863,262,057 |
| 2025-02-06 | 35.56 | 36.5 | 34.63 | 36.29 | +4.04% | 225,543 | 803,627,650 |
| 2025-02-05 | 38.39 | 38.88 | 34.81 | 34.88 | -12.14% | 283,791 | 1,017,271,261 |
| 2025-01-27 | 42.55 | 42.64 | 39.7 | 39.7 | -8.57% | 198,335 | 812,370,382 |
| 2025-01-24 | 42.61 | 44.99 | 42.61 | 43.42 | +1.45% | 228,948 | 1,005,210,811 |
| 2025-01-23 | 45.51 | 46 | 42.68 | 42.8 | -4.25% | 216,002 | 953,374,962 |
| 2025-01-22 | 44.5 | 46.28 | 43.72 | 44.7 | +4.46% | 269,029 | 1,203,757,931 |
| 2025-01-21 | 42.26 | 43.6 | 41.79 | 42.79 | +1.81% | 177,338 | 757,594,446 |
| 2025-01-20 | 40.89 | 44.38 | 40.89 | 42.03 | +5.47% | 268,348 | 1,142,583,807 |
| 2025-01-17 | 40.1 | 40.26 | 38.5 | 39.85 | -1.92% | 144,938 | 570,457,864 |
| 2025-01-16 | 40.29 | 40.89 | 39.4 | 40.63 | +2.03% | 159,044 | 640,008,724 |
| 2025-01-15 | 41.27 | 41.56 | 39.62 | 39.82 | -4.46% | 167,903 | 677,612,406 |
| 2025-01-14 | 39.33 | 41.76 | 39.18 | 41.68 | +8.57% | 227,809 | 922,188,139 |
| 2025-01-13 | 36.89 | 39.3 | 36.69 | 38.39 | +2.51% | 186,972 | 713,199,699 |
| 2025-01-10 | 39.99 | 40.2 | 37.39 | 37.45 | -6.98% | 209,896 | 814,419,387 |
| 2025-01-09 | 40.7 | 42.39 | 40.16 | 40.26 | -3.13% | 217,628 | 895,127,718 |
| 2025-01-08 | 40.62 | 41.84 | 39.3 | 41.56 | -1.33% | 265,518 | 1,075,941,930 |
| 2025-01-07 | 38.68 | 42.4 | 38.15 | 42.12 | +6.61% | 352,266 | 1,417,718,397 |
| 2025-01-06 | 37.68 | 40.25 | 36.88 | 39.51 | +6.78% | 333,596 | 1,279,639,399 |
| 2025-01-03 | 38.8 | 39.2 | 36.88 | 37 | -4.52% | 241,651 | 917,564,315 |
| 2025-01-02 | 40.8 | 41.5 | 38.28 | 38.75 | -6.45% | 338,866 | 1,335,941,402 |
| 2024-12-31 | 43.46 | 43.9 | 41.08 | 41.42 | -2.31% | 306,020 | 1,300,500,962 |
| 2024-12-30 | 45 | 45.69 | 42.38 | 42.4 | -3.02% | 302,914 | 1,335,073,365 |
| 2024-12-27 | 45.88 | 46.55 | 43.2 | 43.72 | +0.67% | 444,709 | 2,000,356,004 |
| 2024-12-26 | 40.38 | 44.4 | 40.33 | 43.43 | +5.93% | 361,653 | 1,538,790,339 |
| 2024-12-25 | 40.55 | 42.99 | 39.74 | 41 | +2.5% | 357,909 | 1,471,348,387 |
| 2024-12-24 | 39.5 | 40.49 | 37.57 | 40 | +4.44% | 379,135 | 1,484,526,704 |
| 2024-12-23 | 39 | 41.99 | 37.88 | 38.3 | +3.85% | 472,110 | 1,850,374,450 |
| 2024-12-20 | 36.5 | 37.22 | 35.95 | 36.88 | +0.03% | 333,515 | 1,217,114,982 |
| 2024-12-19 | 32.79 | 38.7 | 32.27 | 36.87 | +14.33% | 492,717 | 1,771,554,477 |
| 2024-12-18 | 32.44 | 33.1 | 32.11 | 32.25 | +0.62% | 78,029 | 254,648,816 |
| 2024-12-17 | 31.87 | 32.15 | 31.63 | 32.05 | +0.38% | 45,601 | 145,483,486 |
| 2024-12-16 | 32.02 | 32.63 | 31.81 | 31.93 | -0.28% | 57,824 | 185,595,777 |
| 2024-12-13 | 32.33 | 32.79 | 31.97 | 32.02 | -1.2% | 81,127 | 261,712,332 |
| 2024-12-12 | 32.7 | 32.82 | 31.91 | 32.41 | -0.43% | 77,163 | 248,491,513 |
| 2024-12-11 | 31.98 | 32.88 | 31.91 | 32.55 | +1.37% | 72,184 | 235,082,903 |
| 2024-12-10 | 32.9 | 32.99 | 32.04 | 32.11 | +0.69% | 72,368 | 235,351,357 |
| 2024-12-09 | 32.78 | 32.84 | 31.85 | 31.89 | -2.95% | 75,257 | 242,445,714 |
| 2024-12-06 | 32.9 | 33.18 | 32.05 | 32.86 | -0.12% | 78,241 | 255,086,883 |
| 2024-12-05 | 32.49 | 33.29 | 32.32 | 32.9 | +0.67% | 59,082 | 194,763,392 |
| 2024-12-04 | 33.97 | 34 | 32.51 | 32.68 | -3.71% | 107,637 | 355,865,056 |
| 2024-12-03 | 35.48 | 35.63 | 33.77 | 33.94 | -4.07% | 161,395 | 554,777,008 |
| 2024-12-02 | 32.57 | 35.66 | 32.43 | 35.38 | +10.18% | 204,510 | 709,228,479 |
| 2024-11-29 | 31.66 | 32.39 | 31.4 | 32.11 | +1.42% | 51,997 | 166,421,055 |
| 2024-11-28 | 32.59 | 32.67 | 31.66 | 31.66 | -2.73% | 63,446 | 202,975,661 |
| 2024-11-27 | 31.62 | 32.55 | 31.2 | 32.55 | +2.17% | 46,422 | 148,210,990 |
| 2024-11-26 | 31.8 | 32.41 | 31.5 | 31.86 | +0.19% | 37,825 | 121,058,331 |
| 2024-11-25 | 32.5 | 32.74 | 31.05 | 31.8 | -2.33% | 69,471 | 219,422,386 |
| 2024-11-22 | 33.9 | 34.07 | 32.56 | 32.56 | -4.04% | 67,673 | 226,195,889 |
| 2024-11-21 | 34.66 | 34.96 | 33.66 | 33.93 | -2.78% | 96,588 | 329,100,296 |
| 2024-11-20 | 35 | 35.21 | 34.55 | 34.9 | -0.65% | 68,216 | 237,672,696 |
| 2024-11-19 | 34.9 | 35.19 | 34.37 | 35.13 | +1.3% | 50,322 | 175,204,275 |
| 2024-11-18 | 35.88 | 35.98 | 34.3 | 34.68 | -2.34% | 74,658 | 260,103,192 |
| 2024-11-15 | 36.6 | 36.99 | 35.51 | 35.51 | -3.66% | 75,740 | 273,736,186 |
| 2024-11-14 | 38.48 | 38.61 | 36.69 | 36.86 | -3.46% | 106,676 | 399,828,039 |
| 2024-11-13 | 37.27 | 38.55 | 37.16 | 38.18 | +1.81% | 100,476 | 380,437,227 |
| 2024-11-12 | 37.9 | 38.29 | 37.22 | 37.5 | -0.69% | 105,233 | 397,049,759 |
| 2024-11-11 | 36.91 | 38.16 | 36.55 | 37.76 | +2.41% | 119,285 | 449,265,043 |
| 2024-11-08 | 37.39 | 38.28 | 36.74 | 36.87 | -0.67% | 103,367 | 387,280,524 |
| 2024-11-07 | 36.64 | 37.37 | 35.58 | 37.12 | +0.22% | 132,673 | 486,209,720 |
| 2024-11-06 | 39 | 39.93 | 36.85 | 37.04 | -6.28% | 208,203 | 795,994,296 |
| 2024-11-05 | 38.5 | 39.97 | 37.88 | 39.52 | +4.03% | 170,602 | 664,744,980 |
| 2024-11-04 | 35.3 | 38.79 | 35.3 | 37.99 | +9.07% | 191,928 | 722,752,512 |
| 2024-11-01 | 34.44 | 35.89 | 34.24 | 34.83 | +0.06% | 107,350 | 375,890,427 |
| 2024-10-31 | 34.78 | 35.27 | 33.68 | 34.81 | +0.32% | 108,830 | 375,148,275 |
| 2024-10-30 | 34.81 | 35.44 | 34.18 | 34.7 | -1.17% | 86,246 | 299,984,666 |
| 2024-10-29 | 35.81 | 36.93 | 34.88 | 35.11 | -1.63% | 143,919 | 516,287,444 |
| 2024-10-28 | 35.77 | 36.06 | 34.61 | 35.69 | -0.03% | 113,246 | 399,427,794 |
| 2024-10-25 | 33.7 | 36.97 | 33.66 | 35.7 | +5.59% | 193,463 | 690,153,539 |
| 2024-10-24 | 34.58 | 34.95 | 33.68 | 33.81 | -2.73% | 85,302 | 291,012,876 |
| 2024-10-23 | 35.4 | 35.8 | 34.71 | 34.76 | -2.19% | 103,879 | 364,924,408 |
| 2024-10-22 | 34.98 | 36.35 | 34.9 | 35.54 | -2.55% | 182,337 | 647,652,799 |
| 2024-10-21 | 35.36 | 36.51 | 33.44 | 36.47 | +3.31% | 191,216 | 658,104,824 |
| 2024-10-18 | 33.44 | 36.39 | 33.12 | 35.3 | +4.65% | 153,350 | 535,522,964 |
| 2024-10-17 | 32.99 | 33.97 | 32.78 | 33.73 | +2.96% | 94,193 | 316,143,759 |
| 2024-10-16 | 32.33 | 33.33 | 32 | 32.76 | -1.33% | 82,691 | 269,702,225 |
| 2024-10-15 | 33.93 | 34.19 | 33.08 | 33.2 | -3.18% | 102,334 | 343,608,620 |
| 2024-10-14 | 31.99 | 34.58 | 31.81 | 34.29 | +8.31% | 181,918 | 607,902,930 |
| 2024-10-11 | 33.23 | 33.5 | 31.11 | 31.66 | -4.98% | 145,832 | 471,095,514 |
| 2024-10-10 | 35 | 35.7 | 32.97 | 33.32 | -3.42% | 173,269 | 596,021,841 |
| 2024-10-09 | 38.96 | 39 | 34.12 | 34.5 | -15.85% | 238,079 | 870,668,536 |
| 2024-10-08 | 41.92 | 43 | 37.01 | 41 | +11.17% | 320,719 | 1,276,469,636 |
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：