股票概览
43.72
-2.3%
-1.03
44.5
开盘价
44.84
最高价
43.27
最低价
190,225
成交量
数据更新至: 2025-03-25
技术指标
45.77
MA5 (5日均线)
46.96
MA10 (10日均线)
47.97
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 | 44.5 | 44.84 | 43.27 | 43.72 | -2.3% | 190,225 | 836,176,814 |
| 2025-03-24 | 45.2 | 45.45 | 43.38 | 44.75 | -0.71% | 379,328 | 1,682,094,464 |
| 2025-03-21 | 46.8 | 46.86 | 44.95 | 45.07 | -4.82% | 470,830 | 2,152,420,367 |
| 2025-03-20 | 47.5 | 49.04 | 46.8 | 47.35 | -1.31% | 364,883 | 1,747,375,059 |
| 2025-03-19 | 48.98 | 48.98 | 47.85 | 47.98 | -0.44% | 305,379 | 1,475,176,855 |
| 2025-03-18 | 48.6 | 49.29 | 47.84 | 48.19 | -0.21% | 347,288 | 1,686,504,568 |
| 2025-03-17 | 48.03 | 48.89 | 47 | 48.29 | +0.6% | 323,057 | 1,558,558,868 |
| 2025-03-14 | 47.1 | 48.35 | 46.66 | 48 | +0.9% | 384,587 | 1,832,553,565 |
| 2025-03-13 | 48.57 | 49.16 | 46.88 | 47.57 | -2.32% | 433,623 | 2,079,348,297 |
| 2025-03-12 | 48.94 | 50.35 | 48.27 | 48.7 | +1.04% | 597,222 | 2,945,048,643 |
| 2025-03-11 | 46.1 | 48.33 | 46.1 | 48.2 | +1.62% | 428,036 | 2,031,380,066 |
| 2025-03-10 | 48.03 | 48.46 | 46.79 | 47.43 | -3.62% | 548,096 | 2,598,902,251 |
| 2025-03-07 | 51.51 | 51.95 | 48.87 | 49.21 | -5.96% | 858,006 | 4,335,327,519 |
| 2025-03-06 | 49 | 52.34 | 48.6 | 52.33 | +7.45% | 1,144,254 | 5,773,515,319 |
| 2025-03-05 | 47.76 | 49.17 | 46 | 48.7 | +2.89% | 890,787 | 4,248,058,720 |
| 2025-03-04 | 47.02 | 47.76 | 46.58 | 47.33 | -1.17% | 535,496 | 2,525,580,258 |
| 2025-03-03 | 49.32 | 49.67 | 46.82 | 47.89 | -1.54% | 620,457 | 2,989,596,018 |
| 2025-02-28 | 48.99 | 50.2 | 48.01 | 48.64 | -0.25% | 837,165 | 4,114,043,456 |
| 2025-02-27 | 51.29 | 51.6 | 47.86 | 48.76 | -4.95% | 971,107 | 4,782,832,121 |
| 2025-02-26 | 53.92 | 54.4 | 51.08 | 51.3 | -4.47% | 948,155 | 4,934,636,505 |
| 2025-02-25 | 54.7 | 57.95 | 52.11 | 53.7 | -7.17% | 1,054,134 | 5,784,826,848 |
| 2025-02-24 | 56 | 59.85 | 54.76 | 57.85 | +1.38% | 1,100,317 | 6,350,832,906 |
| 2025-02-21 | 57 | 60.42 | 54.12 | 57.06 | +1.84% | 1,396,675 | 7,978,250,017 |
| 2025-02-20 | 56 | 60.49 | 55.55 | 56.03 | -2.05% | 1,134,419 | 6,546,596,706 |
| 2025-02-19 | 56.92 | 57.3 | 53.86 | 57.2 | +0.88% | 1,266,598 | 7,013,911,956 |
| 2025-02-18 | 52.8 | 59 | 52.28 | 56.7 | +4.57% | 1,444,358 | 8,054,843,457 |
| 2025-02-17 | 58.23 | 58.23 | 53.77 | 54.22 | +2.42% | 1,619,541 | 9,204,308,732 |
| 2025-02-14 | 47.08 | 52.94 | 46.28 | 52.94 | +9.99% | 809,906 | 4,065,225,403 |
| 2025-02-13 | 44.5 | 49.41 | 43.3 | 48.13 | +7.15% | 1,378,818 | 6,374,928,611 |
| 2025-02-12 | 42.53 | 45.87 | 42.53 | 44.92 | +2.79% | 1,108,900 | 4,960,949,260 |
| 2025-02-11 | 43.87 | 46.49 | 43.35 | 43.7 | -0.39% | 1,643,153 | 7,355,762,850 |
| 2025-02-10 | 42.85 | 43.87 | 42.2 | 43.87 | +10.01% | 738,047 | 3,218,705,918 |
| 2025-02-07 | 36.25 | 39.88 | 36.07 | 39.88 | +10.01% | 1,122,064 | 4,356,471,671 |
| 2025-02-06 | 34.7 | 36.64 | 34.39 | 36.25 | +3.81% | 488,336 | 1,745,863,046 |
| 2025-02-05 | 33.98 | 35.37 | 33.7 | 34.92 | +7.05% | 463,246 | 1,612,761,512 |
| 2025-01-27 | 33.85 | 34 | 32.62 | 32.62 | -2.86% | 163,076 | 540,729,504 |
| 2025-01-24 | 32.57 | 33.64 | 32.56 | 33.58 | +2.82% | 206,891 | 687,872,876 |
| 2025-01-23 | 33.55 | 34.01 | 32.66 | 32.66 | -1.69% | 193,375 | 645,730,659 |
| 2025-01-22 | 33.35 | 33.6 | 33.02 | 33.22 | -0.12% | 156,256 | 520,100,506 |
| 2025-01-21 | 32.82 | 33.27 | 32.55 | 33.26 | +2.15% | 182,504 | 601,619,711 |
| 2025-01-20 | 32.75 | 32.95 | 32.42 | 32.56 | +0.15% | 129,837 | 424,438,171 |
| 2025-01-17 | 32.58 | 32.8 | 32.07 | 32.51 | -0.21% | 127,792 | 414,825,699 |
| 2025-01-16 | 32.63 | 33.32 | 32.27 | 32.58 | +1.05% | 171,517 | 561,767,368 |
| 2025-01-15 | 32.3 | 32.76 | 32.01 | 32.24 | -0.19% | 179,071 | 580,437,909 |
| 2025-01-14 | 30.99 | 32.36 | 30.65 | 32.3 | +5.21% | 213,478 | 678,759,615 |
| 2025-01-13 | 30.26 | 31.06 | 30 | 30.7 | -0.32% | 113,718 | 346,838,579 |
| 2025-01-10 | 31.32 | 31.93 | 30.8 | 30.8 | -2.22% | 147,396 | 463,056,630 |
| 2025-01-09 | 31.13 | 32.11 | 31.05 | 31.5 | +0.32% | 149,421 | 474,575,587 |
| 2025-01-08 | 31.86 | 32 | 30.25 | 31.4 | -2.64% | 207,840 | 648,989,284 |
| 2025-01-07 | 31.2 | 32.35 | 31.08 | 32.25 | +3.86% | 181,013 | 573,386,614 |
| 2025-01-06 | 31.2 | 32.05 | 30.7 | 31.05 | -1.43% | 163,727 | 511,035,553 |
| 2025-01-03 | 33 | 33.09 | 31.46 | 31.5 | -4.55% | 196,515 | 630,874,773 |
| 2025-01-02 | 34.8 | 34.83 | 32.12 | 33 | -5.85% | 323,724 | 1,082,523,979 |
| 2024-12-31 | 37.05 | 37.33 | 34.9 | 35.05 | -5.42% | 415,238 | 1,497,734,747 |
| 2024-12-30 | 35.81 | 37.06 | 35.5 | 37.06 | +4.31% | 433,782 | 1,591,654,265 |
| 2024-12-27 | 36.02 | 36.34 | 35.21 | 35.53 | -1.63% | 290,265 | 1,041,314,741 |
| 2024-12-26 | 34.4 | 36.29 | 34.33 | 36.12 | +4.36% | 355,093 | 1,271,921,696 |
| 2024-12-25 | 35.23 | 35.36 | 34.1 | 34.61 | -1.79% | 183,945 | 638,834,080 |
| 2024-12-24 | 34.9 | 35.48 | 34.56 | 35.24 | +1.41% | 185,004 | 647,686,731 |
| 2024-12-23 | 35.57 | 36.05 | 34.61 | 34.75 | -2.31% | 203,685 | 716,157,190 |
| 2024-12-20 | 35.16 | 35.98 | 35.03 | 35.57 | +0.03% | 265,800 | 944,946,539 |
| 2024-12-19 | 33.88 | 35.96 | 33.33 | 35.56 | +2.83% | 374,376 | 1,308,424,875 |
| 2024-12-18 | 33.22 | 34.88 | 33.01 | 34.58 | +4.76% | 233,701 | 796,781,530 |
| 2024-12-17 | 33.37 | 33.97 | 32.97 | 33.01 | -1.34% | 142,107 | 475,121,217 |
| 2024-12-16 | 33.92 | 34.12 | 33.27 | 33.46 | -1.93% | 156,174 | 526,151,082 |
| 2024-12-13 | 34.69 | 34.96 | 33.95 | 34.12 | -2.71% | 249,890 | 860,381,110 |
| 2024-12-12 | 35.48 | 35.72 | 34.5 | 35.07 | -1.13% | 201,521 | 705,241,349 |
| 2024-12-11 | 34.7 | 35.78 | 34.56 | 35.47 | +1.66% | 179,286 | 633,494,888 |
| 2024-12-10 | 36 | 36.13 | 34.7 | 34.89 | -0.82% | 229,464 | 816,610,600 |
| 2024-12-09 | 34.86 | 35.5 | 34.5 | 35.18 | +0.89% | 179,959 | 629,999,644 |
| 2024-12-06 | 34.13 | 35.25 | 34.02 | 34.87 | +2.53% | 201,981 | 700,798,397 |
| 2024-12-05 | 33.7 | 34.34 | 33.64 | 34.01 | +0.56% | 136,282 | 464,441,170 |
| 2024-12-04 | 34.7 | 34.77 | 33.63 | 33.82 | -2.4% | 159,446 | 543,476,588 |
| 2024-12-03 | 34.9 | 35.2 | 34.09 | 34.65 | -0.97% | 169,826 | 588,089,893 |
| 2024-12-02 | 34.08 | 35.09 | 33.91 | 34.99 | +2.94% | 226,461 | 786,283,089 |
| 2024-11-29 | 33.27 | 34.31 | 32.9 | 33.99 | +1.95% | 228,084 | 770,741,876 |
| 2024-11-28 | 33.55 | 34.18 | 33.31 | 33.34 | +0.03% | 200,009 | 673,301,127 |
| 2024-11-27 | 32.28 | 33.33 | 31.69 | 33.33 | +2.68% | 206,763 | 672,811,445 |
| 2024-11-26 | 32.37 | 33.24 | 32.37 | 32.46 | -0.46% | 144,860 | 474,098,949 |
| 2024-11-25 | 33.55 | 33.9 | 31.82 | 32.61 | -3.15% | 277,077 | 902,990,775 |
| 2024-11-22 | 35.09 | 35.92 | 33.6 | 33.67 | -4.56% | 267,440 | 931,922,804 |
| 2024-11-21 | 35.11 | 35.74 | 34.78 | 35.28 | -0.37% | 169,728 | 598,562,895 |
| 2024-11-20 | 34.89 | 35.92 | 34.61 | 35.41 | +0.97% | 209,684 | 738,069,272 |
| 2024-11-19 | 34.3 | 35.23 | 33.78 | 35.07 | +2.87% | 227,004 | 782,200,661 |
| 2024-11-18 | 35.67 | 35.89 | 33.88 | 34.09 | -3.89% | 288,301 | 1,003,031,855 |
| 2024-11-15 | 36.07 | 37.16 | 35.42 | 35.47 | -2.29% | 246,695 | 896,594,325 |
| 2024-11-14 | 37.51 | 37.87 | 36.23 | 36.3 | -4.27% | 242,010 | 894,320,396 |
| 2024-11-13 | 37.81 | 38.57 | 37.11 | 37.92 | -0.73% | 276,274 | 1,043,515,665 |
| 2024-11-12 | 39.38 | 39.43 | 37.47 | 38.2 | -4.07% | 453,525 | 1,742,666,412 |
| 2024-11-11 | 37.64 | 41.08 | 37.02 | 39.82 | +6.39% | 595,616 | 2,319,155,205 |
| 2024-11-08 | 36.38 | 38.92 | 36.18 | 37.43 | +3.77% | 575,721 | 2,175,644,932 |
| 2024-11-07 | 35.58 | 36.08 | 34.87 | 36.07 | -0.28% | 365,708 | 1,294,135,798 |
| 2024-11-06 | 37.4 | 37.4 | 35.8 | 36.17 | -2.61% | 486,500 | 1,773,797,260 |
| 2024-11-05 | 36 | 37.24 | 35.31 | 37.14 | +3.17% | 531,209 | 1,939,590,765 |
| 2024-11-04 | 34.24 | 36.49 | 34.06 | 36 | +3.57% | 470,382 | 1,673,623,502 |
| 2024-11-01 | 34.9 | 37.97 | 34.6 | 34.76 | -1.75% | 732,053 | 2,646,081,947 |
| 2024-10-31 | 34.15 | 36.66 | 32.53 | 35.38 | +6.09% | 756,380 | 2,633,053,468 |
| 2024-10-30 | 32.29 | 33.35 | 32.16 | 33.35 | +3.44% | 379,969 | 1,248,875,243 |
| 2024-10-29 | 32.17 | 33.24 | 31.86 | 32.24 | +0.47% | 304,547 | 989,904,992 |
| 2024-10-28 | 32.2 | 32.29 | 31.72 | 32.09 | -0.96% | 195,834 | 626,454,602 |
| 2024-10-25 | 32.45 | 32.79 | 32.03 | 32.4 | -0.06% | 208,378 | 674,113,366 |
| 2024-10-24 | 32.1 | 32.52 | 31.8 | 32.42 | +0.06% | 189,714 | 610,470,631 |
| 2024-10-23 | 32.98 | 33.26 | 32.2 | 32.4 | -1.73% | 305,276 | 1,001,309,472 |
| 2024-10-22 | 34.15 | 34.29 | 32.57 | 32.97 | -2.11% | 416,173 | 1,390,549,167 |
| 2024-10-21 | 33.02 | 34.36 | 32.64 | 33.68 | +3.19% | 475,326 | 1,601,028,001 |
| 2024-10-18 | 30.89 | 33.36 | 30.72 | 32.64 | +4.99% | 461,011 | 1,484,564,026 |
| 2024-10-17 | 31.38 | 32.1 | 30.98 | 31.09 | +1.07% | 346,941 | 1,096,413,650 |
| 2024-10-16 | 30.16 | 31.36 | 30.04 | 30.76 | -1.13% | 229,915 | 705,185,969 |
| 2024-10-15 | 30.6 | 32.38 | 30.07 | 31.11 | +0.58% | 444,140 | 1,390,133,829 |
| 2024-10-14 | 29.79 | 30.93 | 29.25 | 30.93 | +4.63% | 327,386 | 987,858,753 |
| 2024-10-11 | 30.7 | 31.27 | 29.03 | 29.56 | -4.8% | 344,140 | 1,027,147,245 |
| 2024-10-10 | 33.4 | 33.81 | 31.01 | 31.05 | -5.91% | 480,708 | 1,538,963,443 |
| 2024-10-09 | 33.7 | 35 | 32.01 | 33 | -2.54% | 685,580 | 2,318,305,370 |
| 2024-10-08 | 33.86 | 33.86 | 31.2 | 33.86 | +10.01% | 603,797 | 2,013,258,518 |
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：