股票概览
42.61
-0.91%
-0.39
42.48
开盘价
43.5
最高价
41.78
最低价
10,301
成交量
数据更新至: 2025-03-25
技术指标
44.19
MA5 (5日均线)
45.85
MA10 (10日均线)
41.08
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 | 42.48 | 43.5 | 41.78 | 42.61 | -0.91% | 10,301 | 43,948,277 |
| 2025-03-24 | 43.68 | 43.8 | 41 | 43 | -1.56% | 28,609 | 120,402,276 |
| 2025-03-21 | 44.84 | 45.46 | 43.46 | 43.68 | -2.63% | 18,832 | 83,369,910 |
| 2025-03-20 | 47.38 | 48.26 | 44.86 | 44.86 | -4.1% | 30,135 | 138,834,801 |
| 2025-03-19 | 48.66 | 48.74 | 45.74 | 46.78 | -2.95% | 32,163 | 150,120,976 |
| 2025-03-18 | 46.98 | 49.88 | 46.38 | 48.2 | +3.04% | 47,513 | 231,665,217 |
| 2025-03-17 | 48 | 49.34 | 45.3 | 46.78 | -2.34% | 32,894 | 152,796,453 |
| 2025-03-14 | 45.16 | 49.49 | 44.02 | 47.9 | +5.02% | 69,047 | 325,047,401 |
| 2025-03-13 | 49.49 | 49.9 | 45 | 45.61 | -7.11% | 58,891 | 275,545,696 |
| 2025-03-12 | 50.52 | 51.98 | 47.36 | 49.1 | +1.91% | 80,999 | 402,623,413 |
| 2025-03-11 | 42.48 | 50.5 | 41.03 | 48.18 | +13.26% | 121,248 | 555,057,063 |
| 2025-03-10 | 36.64 | 42.54 | 35.81 | 42.54 | +20% | 93,570 | 377,502,218 |
| 2025-03-07 | 36.24 | 36.8 | 35.08 | 35.45 | -2.61% | 28,290 | 101,011,969 |
| 2025-03-06 | 32.68 | 38 | 32.52 | 36.4 | +12.17% | 50,454 | 179,210,111 |
| 2025-03-05 | 33.37 | 33.48 | 32.15 | 32.45 | -2.76% | 16,139 | 52,356,020 |
| 2025-03-04 | 32.66 | 33.76 | 32.15 | 33.37 | +0.72% | 16,444 | 54,153,975 |
| 2025-03-03 | 32.54 | 33.9 | 32.51 | 33.13 | +1.5% | 19,052 | 63,609,213 |
| 2025-02-28 | 34.11 | 34.16 | 32.48 | 32.64 | -4.39% | 22,236 | 74,149,439 |
| 2025-02-27 | 34.75 | 34.88 | 33.3 | 34.14 | -1.76% | 28,680 | 97,532,703 |
| 2025-02-26 | 34 | 34.97 | 33.61 | 34.75 | +4.83% | 38,725 | 132,621,339 |
| 2025-02-25 | 32.1 | 33.58 | 32 | 33.15 | +1.81% | 28,680 | 94,675,752 |
| 2025-02-24 | 31.74 | 32.83 | 31.33 | 32.56 | +2.39% | 21,761 | 70,136,989 |
| 2025-02-21 | 31.5 | 32.14 | 30.9 | 31.8 | +0.06% | 19,962 | 63,044,221 |
| 2025-02-20 | 31.31 | 31.83 | 30.92 | 31.78 | +0.57% | 13,131 | 41,175,022 |
| 2025-02-19 | 30.55 | 31.8 | 30.31 | 31.6 | +2.76% | 18,721 | 58,496,585 |
| 2025-02-18 | 32.04 | 32.64 | 30.58 | 30.75 | -3.73% | 25,048 | 79,486,445 |
| 2025-02-17 | 32.49 | 32.6 | 31.8 | 31.94 | -0.93% | 15,306 | 49,214,075 |
| 2025-02-14 | 31.99 | 33.38 | 31.99 | 32.24 | -0.4% | 19,357 | 63,208,118 |
| 2025-02-13 | 32.58 | 33.6 | 32.36 | 32.37 | -0.37% | 23,446 | 77,314,280 |
| 2025-02-12 | 31.7 | 32.49 | 31.44 | 32.49 | +2.72% | 14,738 | 47,131,295 |
| 2025-02-11 | 32.5 | 32.5 | 31.3 | 31.63 | -2.68% | 16,169 | 51,088,862 |
| 2025-02-10 | 32.67 | 32.81 | 31.8 | 32.5 | -0.55% | 20,560 | 66,262,621 |
| 2025-02-07 | 30.67 | 33.49 | 30.67 | 32.68 | +6.38% | 32,132 | 104,412,037 |
| 2025-02-06 | 29.48 | 30.77 | 29.06 | 30.72 | +4.03% | 16,018 | 48,315,581 |
| 2025-02-05 | 29.79 | 29.89 | 29.12 | 29.53 | -0.57% | 16,414 | 48,401,266 |
| 2025-01-27 | 31.18 | 31.18 | 29.7 | 29.7 | -3.26% | 11,364 | 34,269,739 |
| 2025-01-24 | 29.77 | 31.02 | 29.53 | 30.7 | +3.3% | 14,603 | 44,651,594 |
| 2025-01-23 | 30.08 | 31.05 | 29.72 | 29.72 | -0.4% | 13,479 | 41,038,939 |
| 2025-01-22 | 30.51 | 30.58 | 29.53 | 29.84 | -2.16% | 9,490 | 28,416,035 |
| 2025-01-21 | 31.81 | 31.84 | 30.2 | 30.5 | -3.48% | 11,579 | 35,479,906 |
| 2025-01-20 | 30.91 | 31.75 | 30.13 | 31.6 | +2.56% | 19,342 | 60,721,319 |
| 2025-01-17 | 31.29 | 31.63 | 30.51 | 30.81 | -2.19% | 11,217 | 34,620,052 |
| 2025-01-16 | 31.3 | 32.2 | 30.91 | 31.5 | +0.29% | 16,213 | 51,019,501 |
| 2025-01-15 | 30 | 33.07 | 29.55 | 31.41 | +4.28% | 26,517 | 82,755,858 |
| 2025-01-14 | 28.49 | 30.21 | 28.49 | 30.12 | +5.39% | 19,290 | 57,332,209 |
| 2025-01-13 | 28.8 | 29.16 | 28.06 | 28.58 | -0.83% | 16,368 | 46,816,718 |
| 2025-01-10 | 30.8 | 31.2 | 28.82 | 28.82 | -7.03% | 15,024 | 44,710,723 |
| 2025-01-09 | 29.88 | 31.58 | 29.61 | 31 | +3.06% | 16,618 | 51,552,033 |
| 2025-01-08 | 30.42 | 30.7 | 29.3 | 30.08 | -1.12% | 12,574 | 37,833,113 |
| 2025-01-07 | 30.33 | 30.43 | 29.7 | 30.42 | +0.56% | 10,217 | 30,733,483 |
| 2025-01-06 | 30.65 | 31.12 | 29.68 | 30.25 | -2.42% | 11,486 | 34,936,986 |
| 2025-01-03 | 32.52 | 32.6 | 30.67 | 31 | -4.32% | 12,571 | 39,490,867 |
| 2025-01-02 | 33.86 | 34.01 | 32.19 | 32.4 | -4.09% | 7,753 | 25,605,078 |
| 2024-12-31 | 35.7 | 35.81 | 33.73 | 33.78 | -4.71% | 10,803 | 37,189,619 |
| 2024-12-30 | 35.37 | 36.01 | 34.95 | 35.45 | -0.42% | 6,996 | 24,849,620 |
| 2024-12-27 | 36.64 | 36.64 | 35.48 | 35.6 | -2.04% | 9,354 | 33,666,221 |
| 2024-12-26 | 35.52 | 37.08 | 35.52 | 36.34 | -0.44% | 10,211 | 37,283,236 |
| 2024-12-25 | 36.9 | 37.36 | 35.42 | 36.5 | -1.62% | 14,050 | 50,802,657 |
| 2024-12-24 | 35.52 | 38 | 35.52 | 37.1 | +4.45% | 22,850 | 84,949,095 |
| 2024-12-23 | 35.99 | 36.91 | 35.5 | 35.52 | -1.91% | 16,772 | 60,632,311 |
| 2024-12-20 | 36.39 | 36.4 | 35.9 | 36.21 | +0.58% | 13,768 | 49,819,852 |
| 2024-12-19 | 35 | 36.39 | 34.81 | 36 | +1.41% | 15,097 | 54,187,593 |
| 2024-12-18 | 34.71 | 36.01 | 34.15 | 35.5 | +2.28% | 18,069 | 63,730,284 |
| 2024-12-17 | 36.1 | 36.5 | 34.6 | 34.71 | -4.06% | 19,296 | 68,160,565 |
| 2024-12-16 | 36.09 | 37.02 | 35.6 | 36.18 | +0.25% | 20,115 | 72,794,539 |
| 2024-12-13 | 38.3 | 38.34 | 36.09 | 36.09 | -6.33% | 32,798 | 120,643,886 |
| 2024-12-12 | 38.1 | 38.84 | 38.01 | 38.53 | +0.86% | 19,279 | 74,017,914 |
| 2024-12-11 | 38.7 | 39.04 | 38.18 | 38.2 | -1.55% | 14,656 | 56,418,651 |
| 2024-12-10 | 40.01 | 40.49 | 38.73 | 38.8 | +0.57% | 16,942 | 66,963,141 |
| 2024-12-09 | 39.1 | 39.37 | 38.1 | 38.58 | -1.86% | 11,837 | 45,767,410 |
| 2024-12-06 | 38.98 | 39.51 | 37.99 | 39.31 | +0.05% | 17,599 | 68,328,807 |
| 2024-12-05 | 37.96 | 39.61 | 37.93 | 39.29 | +2.77% | 19,794 | 76,887,674 |
| 2024-12-04 | 39.87 | 39.94 | 37.9 | 38.23 | -4.38% | 19,866 | 76,968,787 |
| 2024-12-03 | 40.6 | 41.5 | 39.44 | 39.98 | -1.43% | 17,257 | 69,146,768 |
| 2024-12-02 | 39.5 | 40.67 | 38.49 | 40.56 | +1.2% | 17,582 | 70,260,161 |
| 2024-11-29 | 39.94 | 40.46 | 38.88 | 40.08 | +0.65% | 20,738 | 82,484,100 |
| 2024-11-28 | 39.3 | 40.8 | 39.16 | 39.82 | +0.43% | 20,521 | 82,237,347 |
| 2024-11-27 | 38.95 | 39.72 | 37.67 | 39.65 | +4.2% | 20,538 | 79,881,897 |
| 2024-11-26 | 38.84 | 39.94 | 38 | 38.05 | -2.24% | 14,087 | 54,815,484 |
| 2024-11-25 | 37.25 | 38.94 | 37.25 | 38.92 | +3.51% | 18,331 | 69,841,924 |
| 2024-11-22 | 39.95 | 40.41 | 37.5 | 37.6 | -6.93% | 25,798 | 100,468,249 |
| 2024-11-21 | 41 | 41.9 | 40 | 40.4 | +0.72% | 26,815 | 109,707,034 |
| 2024-11-20 | 40.41 | 40.7 | 39.5 | 40.11 | -0.96% | 23,219 | 92,791,239 |
| 2024-11-19 | 38.96 | 40.54 | 38.51 | 40.5 | +5.47% | 21,857 | 86,346,245 |
| 2024-11-18 | 41.09 | 41.1 | 37.99 | 38.4 | -6.57% | 32,021 | 125,224,536 |
| 2024-11-15 | 43 | 43.9 | 41.08 | 41.1 | -6.27% | 28,160 | 120,148,683 |
| 2024-11-14 | 46 | 47.5 | 43.14 | 43.85 | -3.18% | 35,086 | 160,859,750 |
| 2024-11-13 | 44.7 | 45.58 | 44 | 45.29 | +0.64% | 24,144 | 108,020,705 |
| 2024-11-12 | 46.72 | 47.96 | 44.51 | 45 | -2.36% | 36,672 | 168,147,083 |
| 2024-11-11 | 42.65 | 46.96 | 42.5 | 46.09 | +6.42% | 51,545 | 234,625,691 |
| 2024-11-08 | 42.77 | 44.36 | 42.56 | 43.31 | +2.39% | 43,947 | 191,077,158 |
| 2024-11-07 | 41.1 | 42.47 | 40.51 | 42.3 | -2.29% | 40,027 | 166,953,337 |
| 2024-11-06 | 44 | 46.23 | 42.58 | 43.29 | -0.39% | 44,237 | 198,221,081 |
| 2024-11-05 | 41.7 | 43.77 | 41.63 | 43.46 | +2.99% | 37,445 | 159,858,575 |
| 2024-11-04 | 42.8 | 43.11 | 41.48 | 42.2 | -1.49% | 37,103 | 156,479,266 |
| 2024-11-01 | 44.5 | 46.45 | 42.5 | 42.84 | -7.27% | 52,255 | 231,027,035 |
| 2024-10-31 | 43.96 | 48.95 | 43.96 | 46.2 | +8.22% | 74,765 | 344,122,015 |
| 2024-10-30 | 43 | 44.8 | 42 | 42.69 | -5.59% | 61,524 | 265,130,198 |
| 2024-10-29 | 48.79 | 51.52 | 44.68 | 45.22 | -4.44% | 86,133 | 408,113,974 |
| 2024-10-28 | 48 | 53.5 | 46.22 | 47.32 | -0.17% | 117,549 | 571,514,999 |
| 2024-10-25 | 39 | 47.4 | 39 | 47.4 | +20% | 87,855 | 391,832,075 |
| 2024-10-24 | 44 | 44 | 39.5 | 39.5 | -4.73% | 100,350 | 420,479,824 |
| 2024-10-23 | 34.9 | 41.46 | 33.6 | 41.46 | +20% | 110,720 | 428,153,149 |
| 2024-10-22 | 33.1 | 35.75 | 32.02 | 34.55 | +4.38% | 40,482 | 135,358,193 |
| 2024-10-21 | 32.38 | 34.5 | 32.16 | 33.1 | +4.22% | 37,925 | 126,043,629 |
| 2024-10-18 | 29.74 | 32.92 | 29.65 | 31.76 | +6.4% | 32,643 | 101,528,531 |
| 2024-10-17 | 30.38 | 30.78 | 29.85 | 29.85 | -0.73% | 18,156 | 55,018,295 |
| 2024-10-16 | 30 | 30.78 | 29.84 | 30.07 | -3% | 21,222 | 64,294,441 |
| 2024-10-15 | 32 | 32.48 | 30.93 | 31 | -4.32% | 25,536 | 80,873,210 |
| 2024-10-14 | 31.96 | 32.49 | 30.67 | 32.4 | +1.85% | 27,781 | 88,056,487 |
| 2024-10-11 | 34.18 | 34.18 | 31.13 | 31.81 | -7.04% | 33,168 | 106,735,069 |
| 2024-10-10 | 34.5 | 36.59 | 34.12 | 34.22 | -0.26% | 34,773 | 122,321,941 |
| 2024-10-09 | 39.28 | 39.28 | 34.21 | 34.31 | -16.3% | 65,100 | 239,282,821 |
| 2024-10-08 | 39.94 | 40.99 | 36.53 | 40.99 | +19.99% | 71,373 | 283,360,461 |
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：