股票概览
43.12
-2.71%
-1.2
44
开盘价
44.29
最高价
42.51
最低价
98,622
成交量
数据更新至: 2025-03-25
技术指标
44.18
MA5 (5日均线)
45.08
MA10 (10日均线)
44.51
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 | 44.29 | 42.51 | 43.12 | -2.71% | 98,622 | 425,590,151 |
| 2025-03-24 | 43.42 | 44.88 | 42.28 | 44.32 | +2.71% | 192,138 | 841,247,311 |
| 2025-03-21 | 43.8 | 44.98 | 43.08 | 43.15 | -2.27% | 156,523 | 689,722,788 |
| 2025-03-20 | 45.6 | 45.99 | 44.12 | 44.15 | -4.4% | 228,936 | 1,022,082,184 |
| 2025-03-19 | 45.03 | 47 | 44.67 | 46.18 | +1.81% | 249,189 | 1,154,616,632 |
| 2025-03-18 | 46.66 | 46.85 | 45.08 | 45.36 | -1.65% | 217,626 | 993,042,165 |
| 2025-03-17 | 47.03 | 47.96 | 45.82 | 46.12 | -5.88% | 338,560 | 1,576,738,708 |
| 2025-03-14 | 45.49 | 52.98 | 45.49 | 49 | +7.74% | 572,659 | 2,793,119,293 |
| 2025-03-13 | 43.44 | 47.8 | 43.08 | 45.48 | +3.6% | 451,381 | 2,079,288,966 |
| 2025-03-12 | 42.79 | 45.05 | 42.3 | 43.9 | +4.23% | 262,316 | 1,146,408,979 |
| 2025-03-11 | 41.93 | 42.39 | 41.65 | 42.12 | -0.87% | 98,011 | 411,763,714 |
| 2025-03-10 | 42.15 | 42.78 | 41.8 | 42.49 | +0.81% | 111,593 | 471,496,000 |
| 2025-03-07 | 43.54 | 43.9 | 42 | 42.15 | -5.58% | 216,074 | 927,940,245 |
| 2025-03-06 | 43.51 | 45.38 | 43.2 | 44.64 | +2.6% | 269,301 | 1,198,967,727 |
| 2025-03-05 | 42.12 | 45.52 | 41.2 | 43.51 | +3.03% | 292,505 | 1,267,262,920 |
| 2025-03-04 | 41.23 | 42.54 | 41.23 | 42.23 | -0.02% | 140,508 | 590,551,523 |
| 2025-03-03 | 45.12 | 45.53 | 41.71 | 42.24 | -9.9% | 283,966 | 1,219,873,435 |
| 2025-02-28 | 45.28 | 49.65 | 45.1 | 46.88 | +3.12% | 352,549 | 1,682,704,805 |
| 2025-02-27 | 47.12 | 47.64 | 44.56 | 45.46 | -4.82% | 238,437 | 1,093,232,484 |
| 2025-02-26 | 47 | 47.76 | 45.5 | 47.76 | +2.03% | 275,153 | 1,278,978,712 |
| 2025-02-25 | 47.94 | 49.09 | 46.57 | 46.81 | -3.62% | 213,870 | 1,015,914,509 |
| 2025-02-24 | 48.6 | 49.29 | 47.86 | 48.57 | -1.86% | 201,845 | 980,690,670 |
| 2025-02-21 | 49 | 50.17 | 47.18 | 49.49 | +0.34% | 310,134 | 1,512,793,189 |
| 2025-02-20 | 48.61 | 50.5 | 48.6 | 49.32 | +0.1% | 191,860 | 950,027,569 |
| 2025-02-19 | 48.66 | 50.15 | 47.68 | 49.27 | +1.78% | 227,632 | 1,116,594,824 |
| 2025-02-18 | 51 | 51.4 | 48.36 | 48.41 | -6.35% | 281,968 | 1,394,116,836 |
| 2025-02-17 | 51.95 | 53.74 | 51.31 | 51.69 | +1.65% | 261,046 | 1,368,185,363 |
| 2025-02-14 | 51.62 | 52.67 | 50.7 | 50.85 | -2.08% | 220,946 | 1,134,139,680 |
| 2025-02-13 | 53.55 | 53.66 | 51.85 | 51.93 | -4.96% | 285,464 | 1,500,816,324 |
| 2025-02-12 | 52.5 | 55.15 | 51.73 | 54.64 | +1.02% | 391,236 | 2,070,865,329 |
| 2025-02-11 | 53.15 | 56.3 | 52.52 | 54.09 | +1.29% | 463,601 | 2,556,229,044 |
| 2025-02-10 | 53.5 | 53.77 | 52.33 | 53.4 | -0.87% | 323,554 | 1,716,598,152 |
| 2025-02-07 | 52 | 56.94 | 52 | 53.87 | +2.75% | 475,933 | 2,587,638,745 |
| 2025-02-06 | 51.44 | 53.99 | 50.8 | 52.43 | -0.06% | 350,895 | 1,844,190,279 |
| 2025-02-05 | 49.62 | 53.8 | 48.61 | 52.46 | +5.81% | 361,230 | 1,855,883,001 |
| 2025-01-27 | 53.11 | 54.2 | 49.13 | 49.58 | -9.09% | 326,227 | 1,656,707,371 |
| 2025-01-24 | 55.71 | 57.2 | 54.12 | 54.54 | -4.72% | 374,775 | 2,068,747,567 |
| 2025-01-23 | 62.58 | 63.65 | 57 | 57.24 | -6.35% | 547,954 | 3,284,869,982 |
| 2025-01-22 | 54.55 | 63.27 | 53.75 | 61.12 | +10.07% | 634,383 | 3,742,247,584 |
| 2025-01-21 | 57.21 | 57.27 | 54.05 | 55.53 | -1.66% | 303,863 | 1,689,374,239 |
| 2025-01-20 | 58.07 | 58.44 | 55.65 | 56.47 | -1.02% | 300,501 | 1,703,586,615 |
| 2025-01-17 | 57.11 | 60.3 | 56.16 | 57.05 | -2.31% | 408,798 | 2,373,337,669 |
| 2025-01-16 | 60.45 | 62.65 | 58 | 58.4 | -1.72% | 431,607 | 2,600,286,898 |
| 2025-01-15 | 61.5 | 61.95 | 58.99 | 59.42 | -6.57% | 461,420 | 2,782,703,355 |
| 2025-01-14 | 61.1 | 67 | 59.44 | 63.6 | +3.92% | 759,418 | 4,738,555,124 |
| 2025-01-13 | 56 | 62.58 | 56 | 61.2 | +7.37% | 603,021 | 3,633,452,853 |
| 2025-01-10 | 59.31 | 60.6 | 57 | 57 | -5.5% | 444,807 | 2,605,624,768 |
| 2025-01-09 | 61 | 62.2 | 58.5 | 60.32 | -1.92% | 567,958 | 3,407,916,213 |
| 2025-01-08 | 59 | 68.3 | 58.11 | 61.5 | +3.71% | 855,427 | 5,283,373,122 |
| 2025-01-07 | 49 | 59.3 | 49 | 59.3 | +19.99% | 673,042 | 3,672,597,828 |
| 2025-01-06 | 56.85 | 59 | 48.62 | 49.42 | -15.36% | 541,249 | 2,899,891,289 |
| 2025-01-03 | 57.5 | 59.35 | 55.1 | 58.39 | +0.66% | 545,632 | 3,161,973,762 |
| 2025-01-02 | 55 | 59.15 | 55 | 58.01 | +5.55% | 609,649 | 3,480,942,405 |
| 2024-12-31 | 58 | 61.47 | 54.27 | 54.96 | -6.5% | 611,230 | 3,538,322,420 |
| 2024-12-30 | 51.27 | 61.69 | 51.26 | 58.78 | +11.75% | 699,898 | 3,936,651,489 |
| 2024-12-27 | 45.56 | 54.86 | 45.15 | 52.6 | +14.3% | 678,348 | 3,372,348,490 |
| 2024-12-26 | 45.12 | 46.5 | 44.72 | 46.02 | +0.94% | 357,033 | 1,627,791,777 |
| 2024-12-25 | 46.34 | 49.49 | 45.4 | 45.59 | -5.26% | 372,287 | 1,761,359,512 |
| 2024-12-24 | 51.81 | 52.01 | 45 | 48.12 | -8.5% | 575,538 | 2,757,228,893 |
| 2024-12-23 | 51.08 | 54.44 | 50.51 | 52.59 | +2.82% | 498,377 | 2,619,931,941 |
| 2024-12-20 | 53.89 | 54.9 | 51.04 | 51.15 | -7.24% | 556,293 | 2,912,970,435 |
| 2024-12-19 | 55.6 | 59.69 | 54.25 | 55.14 | -4.37% | 450,224 | 2,564,007,210 |
| 2024-12-18 | 59.74 | 62.3 | 54.69 | 57.66 | -3.96% | 618,785 | 3,537,999,517 |
| 2024-12-17 | 63 | 68.54 | 59 | 60.04 | -4.5% | 649,291 | 4,228,280,876 |
| 2024-12-16 | 58.95 | 63 | 57.66 | 62.87 | +6.69% | 573,171 | 3,469,890,631 |
| 2024-12-13 | 60 | 64.64 | 58.5 | 58.93 | -8.89% | 651,712 | 3,982,876,698 |
| 2024-12-12 | 53 | 64.68 | 52 | 64.68 | +20% | 787,707 | 4,632,575,458 |
| 2024-12-11 | 52 | 54 | 50.1 | 53.9 | +4.32% | 558,257 | 2,923,419,200 |
| 2024-12-10 | 59.9 | 59.9 | 51.41 | 51.67 | +3.44% | 732,911 | 4,092,763,305 |
| 2024-12-09 | 44 | 49.98 | 43.8 | 49.95 | +9.35% | 640,502 | 3,024,821,665 |
| 2024-12-06 | 43.24 | 48 | 40.79 | 45.68 | +4.36% | 668,316 | 3,000,418,788 |
| 2024-12-05 | 43.73 | 45.62 | 43.02 | 43.77 | +0.11% | 433,701 | 1,917,816,885 |
| 2024-12-04 | 45.32 | 48.83 | 42.09 | 43.72 | -8.75% | 632,793 | 2,889,147,012 |
| 2024-12-03 | 45 | 51.8 | 44.03 | 47.91 | +2.61% | 815,879 | 3,872,422,099 |
| 2024-12-02 | 44.02 | 52.88 | 42.1 | 46.69 | -2.99% | 894,572 | 4,239,748,784 |
| 2024-11-29 | 41.1 | 48.13 | 41.1 | 48.13 | +20% | 718,076 | 3,228,217,213 |
| 2024-11-28 | 39.33 | 42.83 | 37.32 | 40.11 | +10.71% | 902,992 | 3,596,043,152 |
| 2024-11-27 | 29.3 | 36.23 | 29.3 | 36.23 | +20.01% | 625,955 | 2,100,521,361 |
| 2024-11-26 | 27.7 | 32 | 27.39 | 30.19 | +7.06% | 574,121 | 1,712,630,028 |
| 2024-11-25 | 28.85 | 29.44 | 27.13 | 28.2 | -3.69% | 402,531 | 1,124,483,732 |
| 2024-11-22 | 30.42 | 31.6 | 29 | 29.28 | -8.07% | 596,351 | 1,806,452,640 |
| 2024-11-21 | 29.58 | 33.88 | 29.03 | 31.85 | +2.64% | 800,371 | 2,484,643,577 |
| 2024-11-20 | 28.49 | 32.77 | 28.41 | 31.03 | +12.51% | 877,205 | 2,643,729,699 |
| 2024-11-19 | 23.3 | 27.58 | 22.87 | 27.58 | +20.02% | 589,882 | 1,528,311,230 |
| 2024-11-18 | 24.15 | 24.9 | 22.2 | 22.98 | -4.84% | 287,565 | 664,955,224 |
| 2024-11-15 | 26.86 | 27.56 | 24.04 | 24.15 | -9.62% | 388,334 | 997,198,687 |
| 2024-11-14 | 27.08 | 28 | 26.72 | 26.72 | -3.5% | 287,118 | 783,248,866 |
| 2024-11-13 | 27.04 | 29.36 | 26 | 27.69 | -0.75% | 447,661 | 1,235,721,922 |
| 2024-11-12 | 28.51 | 29.9 | 26.7 | 27.9 | -2.11% | 420,559 | 1,193,102,042 |
| 2024-11-11 | 27.96 | 29.38 | 26.71 | 28.5 | -5% | 525,892 | 1,485,580,132 |
| 2024-11-08 | 28.14 | 32.9 | 26.75 | 30 | +7.72% | 815,257 | 2,405,753,114 |
| 2024-11-07 | 22.9 | 27.85 | 22.18 | 27.85 | +19.99% | 752,719 | 1,833,074,590 |
| 2024-11-06 | 24.58 | 27.55 | 22.75 | 23.21 | -4.17% | 811,705 | 2,064,545,172 |
| 2024-11-05 | 22.87 | 25 | 21.78 | 24.22 | +15.89% | 821,217 | 1,915,783,848 |
| 2024-11-04 | 17.82 | 20.9 | 17.75 | 20.9 | +19.98% | 403,550 | 793,701,923 |
| 2024-11-01 | 19.12 | 19.27 | 17.38 | 17.42 | -11.08% | 297,625 | 543,108,989 |
| 2024-10-31 | 18.35 | 20.3 | 18.32 | 19.59 | +5.32% | 328,729 | 640,654,423 |
| 2024-10-30 | 19.09 | 19.3 | 18.06 | 18.6 | -5.34% | 272,643 | 505,805,646 |
| 2024-10-29 | 20.5 | 21.27 | 19.58 | 19.65 | -4.15% | 324,591 | 659,450,899 |
| 2024-10-28 | 19.06 | 20.69 | 19.05 | 20.5 | +5.56% | 330,633 | 665,607,792 |
| 2024-10-25 | 19.26 | 19.98 | 19.05 | 19.42 | +2.21% | 221,469 | 431,477,761 |
| 2024-10-24 | 19.7 | 20.15 | 18.8 | 19 | -6.73% | 260,738 | 505,490,420 |
| 2024-10-23 | 20.26 | 21.58 | 20.06 | 20.37 | -1.16% | 341,815 | 713,451,854 |
| 2024-10-22 | 21.3 | 21.55 | 20.06 | 20.61 | -4.09% | 341,420 | 712,463,672 |
| 2024-10-21 | 20.14 | 22 | 20 | 21.49 | +4.22% | 558,545 | 1,162,405,267 |
| 2024-10-18 | 18.71 | 22.36 | 18.03 | 20.62 | +6.89% | 597,305 | 1,197,708,459 |
| 2024-10-17 | 20.51 | 20.89 | 19.03 | 19.29 | -2.33% | 440,209 | 877,007,157 |
| 2024-10-16 | 17.9 | 20.17 | 17.86 | 19.75 | +5.78% | 410,872 | 789,537,912 |
| 2024-10-15 | 18.88 | 20.77 | 18.39 | 18.67 | -5.23% | 431,672 | 838,925,129 |
| 2024-10-14 | 18.76 | 19.99 | 18.2 | 19.7 | +9.08% | 388,629 | 743,337,116 |
| 2024-10-11 | 17.05 | 20.06 | 17.05 | 18.06 | -5.74% | 370,380 | 684,745,411 |
| 2024-10-10 | 22.85 | 22.85 | 19.16 | 19.16 | -20% | 479,369 | 965,841,331 |
| 2024-10-09 | 20.79 | 28 | 19.53 | 23.95 | -0.37% | 831,620 | 1,949,359,699 |
| 2024-10-08 | 24.04 | 24.04 | 21.71 | 24.04 | +20.02% | 556,938 | 1,323,341,261 |
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：