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 |
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：