股票概览
42.1
+3.19%
+1.3
41
开盘价
42.2
最高价
40
最低价
41,308
成交量
数据更新至: 2025-03-25
技术指标
41.46
MA5 (5日均线)
42.28
MA10 (10日均线)
38.12
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 | 42.2 | 40 | 42.1 | +3.19% | 41,308 | 169,803,704 |
| 2025-03-24 | 40.56 | 41.82 | 39.49 | 40.8 | +2.31% | 68,064 | 277,632,797 |
| 2025-03-21 | 41.37 | 41.61 | 39.44 | 39.88 | -4.16% | 62,976 | 254,011,721 |
| 2025-03-20 | 43.09 | 43.09 | 41.22 | 41.61 | -3.07% | 75,221 | 315,984,379 |
| 2025-03-19 | 42.89 | 43.5 | 42 | 42.93 | -0.05% | 50,198 | 214,983,781 |
| 2025-03-18 | 44.16 | 45.2 | 42.86 | 42.95 | -1.94% | 70,621 | 308,432,276 |
| 2025-03-17 | 44.6 | 46.56 | 42.4 | 43.8 | -0.05% | 105,349 | 462,194,301 |
| 2025-03-14 | 43.49 | 45 | 42.65 | 43.82 | -0.18% | 91,024 | 395,195,167 |
| 2025-03-13 | 41.5 | 48.66 | 40.5 | 43.9 | +7.13% | 131,020 | 574,246,302 |
| 2025-03-12 | 40.68 | 41.99 | 40.44 | 40.98 | +0.02% | 93,408 | 386,051,740 |
| 2025-03-11 | 39.24 | 42.13 | 39.12 | 40.97 | +3.1% | 169,817 | 689,523,053 |
| 2025-03-10 | 33.88 | 39.74 | 33.88 | 39.74 | +19.99% | 197,049 | 755,442,485 |
| 2025-03-07 | 32.01 | 33.67 | 32.01 | 33.12 | +2.25% | 52,916 | 173,984,068 |
| 2025-03-06 | 32 | 32.8 | 31.68 | 32.39 | +1.5% | 43,129 | 139,811,078 |
| 2025-03-05 | 31.5 | 32.05 | 31 | 31.91 | +0.63% | 48,060 | 151,602,551 |
| 2025-03-04 | 31.75 | 31.99 | 30.89 | 31.71 | -0.56% | 44,058 | 138,549,564 |
| 2025-03-03 | 32.5 | 33.92 | 31.11 | 31.89 | -1.3% | 63,901 | 208,383,568 |
| 2025-02-28 | 33.19 | 35.55 | 32.01 | 32.31 | -4.04% | 101,496 | 341,237,209 |
| 2025-02-27 | 33 | 33.9 | 31.67 | 33.67 | +5.55% | 92,628 | 305,479,849 |
| 2025-02-26 | 31.29 | 32.49 | 31.2 | 31.9 | +1.92% | 66,719 | 211,798,902 |
| 2025-02-25 | 30.97 | 31.76 | 30.5 | 31.3 | -0.41% | 56,871 | 176,810,734 |
| 2025-02-24 | 29.61 | 31.97 | 29.61 | 31.43 | +5.19% | 106,693 | 331,506,335 |
| 2025-02-21 | 29.36 | 30.05 | 29.02 | 29.88 | +1.6% | 61,527 | 181,239,460 |
| 2025-02-20 | 29.25 | 30.38 | 29.21 | 29.41 | +0.86% | 80,032 | 236,973,344 |
| 2025-02-19 | 27.31 | 29.28 | 27.27 | 29.16 | +6.07% | 93,697 | 268,266,354 |
| 2025-02-18 | 28.34 | 28.59 | 27.13 | 27.49 | -3.03% | 60,239 | 168,420,014 |
| 2025-02-17 | 28.41 | 28.82 | 27.59 | 28.35 | +0.18% | 67,970 | 190,437,008 |
| 2025-02-14 | 26.9 | 29.2 | 26.9 | 28.3 | +4.43% | 111,435 | 317,931,788 |
| 2025-02-13 | 27.6 | 28.15 | 27.1 | 27.1 | -1.7% | 51,918 | 143,253,851 |
| 2025-02-12 | 26.97 | 27.72 | 26.4 | 27.57 | +1.62% | 57,363 | 155,164,704 |
| 2025-02-11 | 27.65 | 27.65 | 26.61 | 27.13 | -2.41% | 51,286 | 138,279,885 |
| 2025-02-10 | 28 | 28.01 | 27.21 | 27.8 | 0% | 47,361 | 130,889,483 |
| 2025-02-07 | 27.91 | 28.45 | 27.3 | 27.8 | -0.43% | 65,233 | 182,024,664 |
| 2025-02-06 | 26.1 | 28.4 | 26.01 | 27.92 | +6.12% | 86,755 | 240,722,336 |
| 2025-02-05 | 26.19 | 26.78 | 25.81 | 26.31 | +1.04% | 41,662 | 109,601,750 |
| 2025-01-27 | 26.04 | 26.92 | 25.29 | 26.04 | +0.27% | 56,563 | 146,921,623 |
| 2025-01-24 | 25.6 | 26.57 | 25.52 | 25.97 | +0.46% | 50,045 | 129,985,496 |
| 2025-01-23 | 26.66 | 27.01 | 25.76 | 25.85 | -1.86% | 44,310 | 116,927,436 |
| 2025-01-22 | 26.97 | 27.17 | 26.2 | 26.34 | -3.05% | 41,369 | 109,634,600 |
| 2025-01-21 | 26.93 | 27.45 | 25.93 | 27.17 | +0.93% | 47,970 | 127,325,457 |
| 2025-01-20 | 26.64 | 27.76 | 26.64 | 26.92 | +1.7% | 40,672 | 110,737,796 |
| 2025-01-17 | 26.57 | 27.18 | 26.26 | 26.47 | -1.23% | 32,043 | 85,424,340 |
| 2025-01-16 | 27 | 27.7 | 26.37 | 26.8 | +0.04% | 37,558 | 101,021,584 |
| 2025-01-15 | 28.08 | 28.26 | 26.61 | 26.79 | -4.49% | 54,649 | 148,856,056 |
| 2025-01-14 | 27.17 | 28.19 | 26.62 | 28.05 | +3.24% | 62,727 | 173,188,510 |
| 2025-01-13 | 24 | 28 | 23.51 | 27.17 | +12.32% | 98,726 | 260,865,271 |
| 2025-01-10 | 25.51 | 26.02 | 24.19 | 24.19 | -5.03% | 42,042 | 105,337,115 |
| 2025-01-09 | 25.24 | 26.73 | 25.23 | 25.47 | -0.12% | 43,776 | 113,350,364 |
| 2025-01-08 | 26.76 | 26.96 | 24.7 | 25.5 | -4.46% | 59,347 | 151,002,370 |
| 2025-01-07 | 26.44 | 26.99 | 25.35 | 26.69 | +1.68% | 72,926 | 190,726,586 |
| 2025-01-06 | 28.68 | 29.2 | 25.88 | 26.25 | -9.04% | 82,809 | 225,682,116 |
| 2025-01-03 | 29.46 | 30.1 | 28.45 | 28.86 | -1.2% | 64,397 | 189,417,353 |
| 2025-01-02 | 29.52 | 30.5 | 28.63 | 29.21 | -0.85% | 62,830 | 185,490,206 |
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：