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 |
| 2024-12-31 | 29.88 | 30.51 | 29.38 | 29.46 | -1.07% | 76,702 | 229,074,697 |
| 2024-12-30 | 28.61 | 31.18 | 28.61 | 29.78 | +6.7% | 110,565 | 331,931,193 |
| 2024-12-27 | 28.2 | 28.75 | 27.71 | 27.91 | -1.55% | 53,724 | 150,975,535 |
| 2024-12-26 | 26.27 | 28.99 | 26.15 | 28.35 | +7.92% | 93,713 | 263,685,346 |
| 2024-12-25 | 26.62 | 26.67 | 26 | 26.27 | -1.98% | 27,706 | 72,757,189 |
| 2024-12-24 | 26.46 | 26.88 | 25.85 | 26.8 | +2.29% | 32,711 | 86,105,399 |
| 2024-12-23 | 27.37 | 27.64 | 26.17 | 26.2 | -3.89% | 35,251 | 94,015,902 |
| 2024-12-20 | 27.1 | 27.67 | 27.05 | 27.26 | +0.04% | 36,660 | 100,449,104 |
| 2024-12-19 | 27.5 | 27.61 | 26.93 | 27.25 | -1.23% | 31,699 | 86,445,164 |
| 2024-12-18 | 28.46 | 28.46 | 27.41 | 27.59 | -1.36% | 28,858 | 80,291,574 |
| 2024-12-17 | 28.3 | 28.69 | 27.66 | 27.97 | -1.44% | 40,852 | 114,727,384 |
| 2024-12-16 | 29.37 | 29.77 | 28.14 | 28.38 | -3.86% | 53,086 | 151,525,575 |
| 2024-12-13 | 30.17 | 30.29 | 28.8 | 29.52 | -2.8% | 61,104 | 179,692,940 |
| 2024-12-12 | 29.73 | 30.58 | 29.73 | 30.37 | +1.57% | 39,600 | 119,416,655 |
| 2024-12-11 | 30.48 | 30.77 | 29.72 | 29.9 | -2.13% | 43,686 | 131,812,902 |
| 2024-12-10 | 30.61 | 32.13 | 30.04 | 30.55 | +3.04% | 87,889 | 273,596,768 |
| 2024-12-09 | 30.46 | 31.07 | 29.5 | 29.65 | -1.89% | 47,164 | 141,832,873 |
| 2024-12-06 | 30 | 30.66 | 28.98 | 30.22 | -0.2% | 58,066 | 172,786,154 |
| 2024-12-05 | 29.68 | 31.28 | 29.67 | 30.28 | +1.71% | 50,417 | 153,666,623 |
| 2024-12-04 | 31.43 | 31.96 | 29.58 | 29.77 | -5.76% | 62,780 | 190,593,587 |
| 2024-12-03 | 31.68 | 32.32 | 31.22 | 31.59 | -0.6% | 63,874 | 202,885,940 |
| 2024-12-02 | 30.28 | 32.3 | 29.35 | 31.78 | +3.15% | 79,515 | 248,088,755 |
| 2024-11-29 | 30.13 | 31.9 | 29.45 | 30.81 | +2.32% | 64,051 | 195,392,055 |
| 2024-11-28 | 30.18 | 31.55 | 30.03 | 30.11 | -0.5% | 71,040 | 218,124,732 |
| 2024-11-27 | 29.19 | 30.3 | 27.88 | 30.26 | +6.77% | 93,099 | 270,813,441 |
| 2024-11-26 | 30.32 | 30.44 | 28.01 | 28.34 | -8.37% | 111,936 | 324,183,384 |
| 2024-11-25 | 31.6 | 31.88 | 30.08 | 30.93 | -0.55% | 54,388 | 167,573,929 |
| 2024-11-22 | 33.72 | 34.09 | 31 | 31.1 | -7.99% | 73,164 | 236,879,428 |
| 2024-11-21 | 32.78 | 34.39 | 32.2 | 33.8 | +3.24% | 76,476 | 256,519,506 |
| 2024-11-20 | 33.83 | 33.83 | 32 | 32.74 | -2.12% | 81,414 | 267,209,294 |
| 2024-11-19 | 31.35 | 33.54 | 31.3 | 33.45 | +9.49% | 102,341 | 331,639,105 |
| 2024-11-18 | 32.34 | 32.56 | 29.82 | 30.55 | -4.56% | 103,600 | 318,763,978 |
| 2024-11-15 | 34.72 | 35.5 | 31.7 | 32.01 | -8.04% | 134,990 | 450,820,520 |
| 2024-11-14 | 36.7 | 38.19 | 34 | 34.81 | -7.35% | 92,195 | 335,285,548 |
| 2024-11-13 | 35.23 | 37.8 | 35 | 37.57 | +6.1% | 95,788 | 347,437,457 |
| 2024-11-12 | 36 | 39 | 35.26 | 35.41 | -0.42% | 161,561 | 592,901,576 |
| 2024-11-11 | 31.1 | 36.36 | 30.88 | 35.56 | +14.93% | 153,626 | 525,144,694 |
| 2024-11-08 | 30.4 | 31.77 | 30.15 | 30.94 | +5.6% | 118,104 | 366,459,965 |
| 2024-11-07 | 28.6 | 29.8 | 28.41 | 29.3 | +1.24% | 89,438 | 260,022,423 |
| 2024-11-06 | 29.02 | 31.49 | 28.8 | 28.94 | +3.14% | 141,403 | 428,019,949 |
| 2024-11-05 | 26.35 | 29.15 | 26.11 | 28.06 | +6.29% | 108,574 | 302,618,512 |
| 2024-11-04 | 25.47 | 27.26 | 24.7 | 26.4 | +3.13% | 76,237 | 200,058,703 |
| 2024-11-01 | 27.97 | 27.97 | 25.57 | 25.6 | -8.38% | 93,602 | 247,290,828 |
| 2024-10-31 | 26.37 | 28.22 | 26.1 | 27.94 | +4.96% | 108,756 | 299,288,327 |
| 2024-10-30 | 26.2 | 26.88 | 25.55 | 26.62 | +1.91% | 95,934 | 252,320,125 |
| 2024-10-29 | 29.56 | 30 | 25.84 | 26.12 | -12.9% | 195,151 | 529,290,618 |
| 2024-10-28 | 31 | 33.18 | 29.35 | 29.99 | -5.6% | 160,883 | 499,387,980 |
| 2024-10-25 | 26.75 | 32.02 | 26.7 | 31.77 | +19.08% | 204,301 | 615,455,818 |
| 2024-10-24 | 27.76 | 27.87 | 26.55 | 26.68 | -3.82% | 90,298 | 244,425,269 |
| 2024-10-23 | 27.7 | 28.38 | 26.4 | 27.74 | +2.14% | 116,988 | 322,042,279 |
| 2024-10-22 | 25.95 | 28.38 | 25.81 | 27.16 | +5.64% | 141,232 | 382,386,211 |
| 2024-10-21 | 24.6 | 26.88 | 24.43 | 25.71 | +5.89% | 111,645 | 288,348,090 |
| 2024-10-18 | 22.25 | 25.45 | 22.02 | 24.28 | +8.93% | 92,757 | 220,610,982 |
| 2024-10-17 | 22.14 | 23.18 | 21.98 | 22.29 | +1.41% | 60,556 | 136,692,203 |
| 2024-10-16 | 22.3 | 22.49 | 21.76 | 21.98 | -2.09% | 35,118 | 77,655,661 |
| 2024-10-15 | 23.2 | 23.49 | 22.45 | 22.45 | -3.85% | 48,709 | 111,744,823 |
| 2024-10-14 | 22.57 | 23.69 | 21.6 | 23.35 | +4.9% | 60,669 | 137,949,513 |
| 2024-10-11 | 24.3 | 24.3 | 21.93 | 22.26 | -8.92% | 66,525 | 152,747,393 |
| 2024-10-10 | 25.95 | 26.4 | 24.3 | 24.44 | -4.04% | 71,110 | 179,279,570 |
| 2024-10-09 | 27.27 | 28.31 | 24.68 | 25.47 | -11.84% | 109,247 | 291,840,423 |
| 2024-10-08 | 29.71 | 29.76 | 26.01 | 28.89 | +16.16% | 161,479 | 458,261,753 |
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：