股票概览
43.1
+0.23%
+0.1
43.26
开盘价
43.26
最高价
42.55
最低价
21,740
成交量
数据更新至: 2025-03-25
技术指标
43.47
MA5 (5日均线)
43.99
MA10 (10日均线)
45.66
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 | 43.26 | 43.26 | 42.55 | 43.1 | +0.23% | 21,740 | 93,310,709 |
| 2025-03-24 | 43.28 | 43.59 | 42 | 43 | -0.14% | 43,230 | 185,189,867 |
| 2025-03-21 | 43.9 | 44.25 | 43.03 | 43.06 | -1.89% | 39,945 | 173,980,796 |
| 2025-03-20 | 44.22 | 44.49 | 43.8 | 43.89 | -0.88% | 30,997 | 136,936,904 |
| 2025-03-19 | 44.67 | 44.99 | 44.09 | 44.28 | -1.16% | 33,401 | 148,238,659 |
| 2025-03-18 | 45 | 45.37 | 44.72 | 44.8 | +0.04% | 37,359 | 168,046,640 |
| 2025-03-17 | 44.68 | 45.09 | 44.21 | 44.78 | +0.81% | 44,083 | 197,203,132 |
| 2025-03-14 | 43.4 | 44.49 | 43.26 | 44.42 | +2.16% | 59,446 | 261,955,920 |
| 2025-03-13 | 45.09 | 45.22 | 43.1 | 43.48 | -3.55% | 90,003 | 394,540,878 |
| 2025-03-12 | 46.2 | 46.41 | 44.81 | 45.08 | -3.86% | 125,571 | 569,267,302 |
| 2025-03-11 | 46.71 | 47.28 | 46.29 | 46.89 | -1.76% | 69,664 | 325,574,247 |
| 2025-03-10 | 47.55 | 48.72 | 47.51 | 47.73 | +0.57% | 86,061 | 413,424,269 |
| 2025-03-07 | 47.88 | 48.19 | 47.15 | 47.46 | -1.7% | 85,703 | 408,398,602 |
| 2025-03-06 | 48.23 | 48.7 | 47.81 | 48.28 | +0.52% | 115,338 | 556,510,724 |
| 2025-03-05 | 46.9 | 50.41 | 46.63 | 48.03 | +3.11% | 150,360 | 728,575,338 |
| 2025-03-04 | 45 | 46.95 | 44.8 | 46.58 | +2.01% | 79,379 | 367,699,819 |
| 2025-03-03 | 45.15 | 46.88 | 44.7 | 45.66 | +1.74% | 94,816 | 434,627,517 |
| 2025-02-28 | 48.01 | 48.3 | 44.77 | 44.88 | -7.22% | 110,987 | 515,440,438 |
| 2025-02-27 | 49.53 | 49.63 | 47.7 | 48.37 | -1.99% | 102,003 | 494,698,864 |
| 2025-02-26 | 49.3 | 49.65 | 48.68 | 49.35 | +0.41% | 121,584 | 596,923,289 |
| 2025-02-25 | 47.38 | 50.98 | 47.35 | 49.15 | +1.74% | 196,219 | 968,394,912 |
| 2025-02-24 | 48.7 | 49.18 | 47.7 | 48.31 | -0.33% | 118,527 | 574,100,631 |
| 2025-02-21 | 47.29 | 48.6 | 46.58 | 48.47 | +2.47% | 153,937 | 738,411,199 |
| 2025-02-20 | 47.6 | 47.8 | 46.75 | 47.3 | -1.05% | 89,637 | 423,374,949 |
| 2025-02-19 | 45.88 | 47.87 | 45.72 | 47.8 | +3.85% | 129,678 | 611,195,879 |
| 2025-02-18 | 46.51 | 47.41 | 45.87 | 46.03 | -1.43% | 97,883 | 457,020,406 |
| 2025-02-17 | 46.23 | 47.47 | 46.18 | 46.7 | +0.67% | 70,122 | 327,827,287 |
| 2025-02-14 | 46.96 | 47.2 | 46.18 | 46.39 | -1.21% | 81,870 | 380,858,136 |
| 2025-02-13 | 48.16 | 48.5 | 46.96 | 46.96 | -3.57% | 108,996 | 519,691,304 |
| 2025-02-12 | 46.63 | 48.88 | 46.5 | 48.7 | +4.44% | 153,355 | 732,148,966 |
| 2025-02-11 | 47.47 | 47.47 | 46.35 | 46.63 | -1.79% | 70,465 | 329,512,129 |
| 2025-02-10 | 46.82 | 47.53 | 46.56 | 47.48 | +1.02% | 102,510 | 482,773,044 |
| 2025-02-07 | 46.61 | 47.88 | 46.34 | 47 | +0.11% | 135,787 | 639,410,108 |
| 2025-02-06 | 44.61 | 46.99 | 44.34 | 46.95 | +4.68% | 122,779 | 567,072,052 |
| 2025-02-05 | 44.83 | 45.49 | 44.5 | 44.85 | +1.7% | 66,508 | 299,029,943 |
| 2025-01-27 | 45.93 | 46.13 | 44.07 | 44.1 | -4.01% | 72,944 | 327,957,859 |
| 2025-01-24 | 44.88 | 45.98 | 44.76 | 45.94 | +2.36% | 80,416 | 366,423,472 |
| 2025-01-23 | 45.73 | 46.44 | 44.88 | 44.88 | -0.38% | 96,207 | 439,939,357 |
| 2025-01-22 | 45.15 | 45.69 | 44.87 | 45.05 | -1.01% | 65,524 | 296,347,490 |
| 2025-01-21 | 45.6 | 45.77 | 44.8 | 45.51 | +1.36% | 80,757 | 366,147,500 |
| 2025-01-20 | 45.29 | 45.5 | 44.65 | 44.9 | -0.18% | 67,861 | 305,974,789 |
| 2025-01-17 | 44.14 | 45.66 | 43.66 | 44.98 | +1.49% | 97,882 | 438,798,318 |
| 2025-01-16 | 45.01 | 45.52 | 43.9 | 44.32 | -0.47% | 73,496 | 328,277,637 |
| 2025-01-15 | 45.1 | 45.38 | 44.29 | 44.53 | -1.83% | 74,343 | 332,661,384 |
| 2025-01-14 | 43.66 | 45.4 | 42.87 | 45.36 | +4.4% | 118,379 | 526,230,636 |
| 2025-01-13 | 41.75 | 43.89 | 41.5 | 43.45 | +3.04% | 80,786 | 345,193,117 |
| 2025-01-10 | 43.32 | 44.4 | 42.17 | 42.17 | -2.68% | 74,852 | 325,138,048 |
| 2025-01-09 | 42.4 | 44.2 | 42.39 | 43.33 | +1.48% | 80,388 | 349,493,777 |
| 2025-01-08 | 42.44 | 43.3 | 40.97 | 42.7 | -0.37% | 73,641 | 311,068,931 |
| 2025-01-07 | 42 | 42.95 | 41.62 | 42.86 | +2.91% | 62,961 | 266,385,342 |
| 2025-01-06 | 41.94 | 42.46 | 41.17 | 41.65 | -0.72% | 55,450 | 231,543,297 |
| 2025-01-03 | 43.8 | 43.89 | 41.9 | 41.95 | -3.07% | 73,275 | 314,873,624 |
| 2025-01-02 | 45.13 | 45.18 | 42.45 | 43.28 | -4.21% | 89,692 | 393,872,001 |
| 2024-12-31 | 47.77 | 47.79 | 45.18 | 45.18 | -5.08% | 86,777 | 400,188,306 |
| 2024-12-30 | 47.6 | 48.32 | 46.77 | 47.6 | -1% | 59,049 | 281,541,554 |
| 2024-12-27 | 47.85 | 49.28 | 47.56 | 48.08 | +0.33% | 80,168 | 389,213,645 |
| 2024-12-26 | 47.58 | 48.5 | 47.31 | 47.92 | +1.1% | 59,922 | 288,082,405 |
| 2024-12-25 | 48.99 | 49.1 | 47.3 | 47.4 | -3.03% | 63,756 | 306,266,591 |
| 2024-12-24 | 48.99 | 48.99 | 47.5 | 48.88 | +0.97% | 68,561 | 331,469,911 |
| 2024-12-23 | 49.9 | 50.16 | 48.02 | 48.41 | -3.2% | 85,413 | 418,351,742 |
| 2024-12-20 | 48.16 | 50.66 | 47.9 | 50.01 | +3.84% | 139,308 | 691,530,704 |
| 2024-12-19 | 46.68 | 48.4 | 46.6 | 48.16 | +1.03% | 79,003 | 376,813,043 |
| 2024-12-18 | 47 | 48.14 | 46.51 | 47.67 | +1.62% | 73,563 | 348,498,452 |
| 2024-12-17 | 47.75 | 48.64 | 46.7 | 46.91 | -2.7% | 70,705 | 336,557,328 |
| 2024-12-16 | 48.89 | 49.18 | 47.82 | 48.21 | -1.27% | 68,975 | 334,542,241 |
| 2024-12-13 | 49.81 | 50.05 | 48.59 | 48.83 | -2.53% | 94,672 | 467,847,848 |
| 2024-12-12 | 49.89 | 50.35 | 49.48 | 50.1 | +0.2% | 74,656 | 372,708,736 |
| 2024-12-11 | 49.6 | 50.71 | 49.51 | 50 | +0.81% | 80,104 | 400,829,002 |
| 2024-12-10 | 52 | 52 | 49.46 | 49.6 | -0.1% | 118,879 | 602,710,908 |
| 2024-12-09 | 50.01 | 50.78 | 49.02 | 49.65 | -2.23% | 88,961 | 442,153,777 |
| 2024-12-06 | 50.7 | 51.45 | 49.5 | 50.78 | 0% | 109,340 | 552,076,843 |
| 2024-12-05 | 49.74 | 51.32 | 49.74 | 50.78 | +0.55% | 98,277 | 498,143,503 |
| 2024-12-04 | 53.6 | 54.4 | 50.06 | 50.5 | -3.61% | 167,765 | 879,908,072 |
| 2024-12-03 | 52.91 | 54.78 | 52.1 | 52.39 | +0.46% | 226,856 | 1,213,945,678 |
| 2024-12-02 | 50.77 | 52.15 | 50.5 | 52.15 | +2.34% | 129,651 | 666,352,801 |
| 2024-11-29 | 49.33 | 51.8 | 48.93 | 50.96 | +2.51% | 141,026 | 713,187,323 |
| 2024-11-28 | 50.68 | 51.29 | 49.65 | 49.71 | -1.82% | 114,205 | 575,465,769 |
| 2024-11-27 | 48.61 | 50.79 | 47.74 | 50.63 | +3.41% | 129,645 | 639,524,879 |
| 2024-11-26 | 49 | 50.5 | 48.79 | 48.96 | -0.67% | 108,810 | 537,827,475 |
| 2024-11-25 | 48.63 | 49.48 | 47.69 | 49.29 | +1.63% | 112,094 | 545,213,939 |
| 2024-11-22 | 51.2 | 52.19 | 48.49 | 48.5 | -6.04% | 156,799 | 788,802,684 |
| 2024-11-21 | 52.07 | 52.43 | 50.61 | 51.62 | -1.79% | 135,283 | 699,722,341 |
| 2024-11-20 | 51.45 | 53.26 | 50.96 | 52.56 | +1.17% | 170,605 | 886,638,136 |
| 2024-11-19 | 50.53 | 52.11 | 50.05 | 51.95 | +4.42% | 150,348 | 769,530,229 |
| 2024-11-18 | 53.07 | 53.99 | 49.35 | 49.75 | -7.04% | 185,740 | 948,633,814 |
| 2024-11-15 | 56.22 | 56.8 | 53.52 | 53.52 | -4.68% | 178,230 | 982,219,741 |
| 2024-11-14 | 58.71 | 58.89 | 56.1 | 56.15 | -5.26% | 170,326 | 975,185,895 |
| 2024-11-13 | 58.58 | 59.55 | 57.1 | 59.27 | +0.19% | 190,718 | 1,112,796,556 |
| 2024-11-12 | 59.8 | 62.49 | 58.01 | 59.16 | -3.96% | 299,263 | 1,789,566,553 |
| 2024-11-11 | 62.1 | 66.96 | 60.43 | 61.6 | +3.36% | 445,799 | 2,818,315,115 |
| 2024-11-08 | 56.33 | 65.8 | 55.06 | 59.6 | +6.85% | 496,997 | 2,960,089,477 |
| 2024-11-07 | 55.3 | 57.98 | 53.8 | 55.78 | +1.05% | 379,765 | 2,128,890,749 |
| 2024-11-06 | 54.97 | 56.55 | 53 | 55.2 | +1.34% | 371,166 | 2,041,622,141 |
| 2024-11-05 | 51.35 | 55.48 | 51.35 | 54.47 | +5.13% | 314,983 | 1,694,436,722 |
| 2024-11-04 | 48.71 | 53.57 | 48.2 | 51.81 | +3.58% | 215,250 | 1,101,134,421 |
| 2024-11-01 | 53 | 56.56 | 49.39 | 50.02 | -7.06% | 357,696 | 1,912,025,825 |
| 2024-10-31 | 51.1 | 55.25 | 49.65 | 53.82 | +4.1% | 408,023 | 2,154,218,267 |
| 2024-10-30 | 49.2 | 52 | 49.02 | 51.7 | +2.99% | 281,795 | 1,427,981,226 |
| 2024-10-29 | 49.49 | 51.64 | 48.82 | 50.2 | +1.43% | 272,730 | 1,366,668,441 |
| 2024-10-28 | 48.75 | 49.66 | 47.76 | 49.49 | +1.56% | 161,420 | 788,417,669 |
| 2024-10-25 | 49.84 | 50.05 | 48.61 | 48.73 | -0.89% | 200,573 | 986,109,756 |
| 2024-10-24 | 49.15 | 50.07 | 48.6 | 49.17 | -1.36% | 159,866 | 786,442,763 |
| 2024-10-23 | 50.17 | 51.36 | 49.51 | 49.85 | -4.54% | 267,489 | 1,349,850,950 |
| 2024-10-22 | 53 | 54.6 | 51.2 | 52.22 | +0.46% | 367,218 | 1,951,584,427 |
| 2024-10-21 | 53.19 | 57.16 | 51.98 | 51.98 | -2.57% | 511,771 | 2,751,659,274 |
| 2024-10-18 | 48.99 | 56.98 | 47.88 | 53.35 | +8.9% | 489,240 | 2,543,828,134 |
| 2024-10-17 | 47.68 | 50.48 | 47.39 | 48.99 | +0.84% | 319,759 | 1,560,988,582 |
| 2024-10-16 | 48.5 | 53 | 47.68 | 48.58 | +4.27% | 405,082 | 2,018,286,806 |
| 2024-10-15 | 46 | 49.45 | 45.25 | 46.59 | +0.5% | 307,239 | 1,461,802,445 |
| 2024-10-14 | 44.39 | 46.96 | 42.87 | 46.36 | +4.46% | 235,555 | 1,061,210,700 |
| 2024-10-11 | 46.6 | 48.95 | 43.3 | 44.38 | -7.75% | 268,719 | 1,229,452,367 |
| 2024-10-10 | 50 | 51.7 | 45.5 | 48.11 | -3.68% | 293,015 | 1,423,664,712 |
| 2024-10-09 | 48.87 | 58.98 | 47.05 | 49.95 | +0.58% | 523,921 | 2,698,161,733 |
| 2024-10-08 | 49.66 | 49.66 | 46 | 49.66 | +20.01% | 367,377 | 1,792,780,946 |
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：