股票概览
42.86
-1.81%
-0.79
43.44
开盘价
43.86
最高价
42.57
最低价
73,765
成交量
数据更新至: 2025-03-25
技术指标
43.93
MA5 (5日均线)
44.71
MA10 (10日均线)
45.37
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 | 43.44 | 43.86 | 42.57 | 42.86 | -1.81% | 73,765 | 317,549,413 |
| 2025-03-24 | 43.3 | 44.13 | 42 | 43.65 | +0.34% | 168,418 | 728,865,703 |
| 2025-03-21 | 44.38 | 44.7 | 43.35 | 43.5 | -2.33% | 183,594 | 806,300,067 |
| 2025-03-20 | 45.16 | 45.32 | 44.53 | 44.54 | -1.24% | 133,820 | 600,956,605 |
| 2025-03-19 | 45.91 | 45.98 | 44.8 | 45.1 | -1.74% | 155,030 | 700,149,514 |
| 2025-03-18 | 46.27 | 46.75 | 45.8 | 45.9 | -0.39% | 168,485 | 776,887,061 |
| 2025-03-17 | 46.68 | 46.84 | 45.55 | 46.08 | -1.14% | 218,107 | 1,004,130,288 |
| 2025-03-14 | 43.89 | 47.36 | 43.77 | 46.61 | +6.1% | 457,858 | 2,116,489,979 |
| 2025-03-13 | 45 | 45.06 | 43.2 | 43.93 | -2.16% | 181,706 | 797,470,767 |
| 2025-03-12 | 45.7 | 45.84 | 44.9 | 44.9 | -1.49% | 176,861 | 800,985,419 |
| 2025-03-11 | 45.25 | 45.98 | 45.03 | 45.58 | -0.89% | 125,415 | 569,875,435 |
| 2025-03-10 | 46.17 | 46.78 | 45.46 | 45.99 | -0.65% | 143,014 | 658,116,083 |
| 2025-03-07 | 46.5 | 47.29 | 45.81 | 46.29 | -1.2% | 209,080 | 971,960,230 |
| 2025-03-06 | 46.2 | 47.59 | 46.2 | 46.85 | +2.18% | 259,556 | 1,219,902,001 |
| 2025-03-05 | 46.36 | 46.85 | 45.23 | 45.85 | -1.23% | 166,708 | 765,154,513 |
| 2025-03-04 | 43.21 | 46.96 | 43 | 46.42 | +6.32% | 314,260 | 1,431,297,466 |
| 2025-03-03 | 44.13 | 44.68 | 43.22 | 43.66 | -0.98% | 185,359 | 815,215,112 |
| 2025-02-28 | 47.01 | 47.5 | 43.87 | 44.09 | -7.12% | 285,615 | 1,298,444,625 |
| 2025-02-27 | 48.1 | 49.1 | 46.5 | 47.47 | -1.31% | 290,614 | 1,384,705,267 |
| 2025-02-26 | 47.87 | 48.48 | 46.68 | 48.1 | +0.46% | 320,077 | 1,524,383,057 |
| 2025-02-25 | 46.25 | 48.74 | 46.01 | 47.88 | +2.18% | 430,869 | 2,055,785,074 |
| 2025-02-24 | 46.85 | 47.69 | 46.25 | 46.86 | -0.55% | 296,673 | 1,395,710,449 |
| 2025-02-21 | 46.06 | 47.52 | 46.05 | 47.12 | +2.23% | 354,294 | 1,663,304,404 |
| 2025-02-20 | 46.57 | 46.58 | 45.48 | 46.09 | -1.05% | 196,123 | 902,456,598 |
| 2025-02-19 | 44.25 | 46.65 | 44.2 | 46.58 | +5.27% | 360,367 | 1,659,561,025 |
| 2025-02-18 | 46 | 46.4 | 44.1 | 44.25 | -3.99% | 227,280 | 1,029,140,351 |
| 2025-02-17 | 44.99 | 46.77 | 44.96 | 46.09 | +2.63% | 233,610 | 1,072,543,817 |
| 2025-02-14 | 45.8 | 46.06 | 44.61 | 44.91 | -2.5% | 261,509 | 1,178,149,986 |
| 2025-02-13 | 47.69 | 47.7 | 46.02 | 46.06 | -3.56% | 254,939 | 1,189,647,631 |
| 2025-02-12 | 45.39 | 47.8 | 45.1 | 47.76 | +5.43% | 341,898 | 1,591,467,659 |
| 2025-02-11 | 46.18 | 46.18 | 44.76 | 45.3 | -2.03% | 214,073 | 966,712,686 |
| 2025-02-10 | 47 | 47.1 | 45.93 | 46.24 | -1.24% | 263,900 | 1,221,569,826 |
| 2025-02-07 | 46.83 | 47.9 | 46.08 | 46.82 | -0.02% | 350,786 | 1,649,066,917 |
| 2025-02-06 | 44.37 | 46.98 | 44.05 | 46.83 | +5.83% | 294,893 | 1,360,603,733 |
| 2025-02-05 | 45 | 45.29 | 44.22 | 44.25 | +0.05% | 157,926 | 707,692,700 |
| 2025-01-27 | 45.37 | 45.5 | 44.23 | 44.23 | -2.1% | 143,147 | 640,196,289 |
| 2025-01-24 | 44.78 | 45.47 | 44.71 | 45.18 | +0.42% | 178,705 | 807,934,479 |
| 2025-01-23 | 46.9 | 47.08 | 44.98 | 44.99 | -2.58% | 259,278 | 1,192,952,946 |
| 2025-01-22 | 45.68 | 46.96 | 45.52 | 46.18 | +0.63% | 262,427 | 1,214,360,543 |
| 2025-01-21 | 45.11 | 46.2 | 44.47 | 45.89 | +2.25% | 231,154 | 1,048,490,792 |
| 2025-01-20 | 45.48 | 45.56 | 44.51 | 44.88 | +0.16% | 187,587 | 842,793,153 |
| 2025-01-17 | 43.7 | 45.99 | 43.52 | 44.81 | +1.59% | 262,477 | 1,175,675,473 |
| 2025-01-16 | 43.26 | 45.27 | 43.25 | 44.11 | +1.64% | 257,878 | 1,144,340,574 |
| 2025-01-15 | 42.8 | 43.56 | 42.43 | 43.4 | +0.7% | 219,429 | 943,285,354 |
| 2025-01-14 | 40.33 | 43.18 | 39.82 | 43.1 | +7.08% | 292,634 | 1,221,186,018 |
| 2025-01-13 | 39.01 | 40.49 | 38.82 | 40.25 | +2.05% | 177,282 | 707,642,594 |
| 2025-01-10 | 39.65 | 41.09 | 39.44 | 39.44 | -0.73% | 206,064 | 831,076,046 |
| 2025-01-09 | 39.3 | 40.2 | 39.1 | 39.73 | +0.58% | 151,832 | 605,092,148 |
| 2025-01-08 | 38.99 | 40.18 | 37.91 | 39.5 | +0.77% | 204,885 | 800,778,807 |
| 2025-01-07 | 38.38 | 39.38 | 38.21 | 39.2 | +2.67% | 163,137 | 633,571,965 |
| 2025-01-06 | 38.08 | 39.39 | 37.76 | 38.18 | 0% | 165,754 | 637,819,162 |
| 2025-01-03 | 39.51 | 39.55 | 38.06 | 38.18 | -3.71% | 204,259 | 792,899,763 |
| 2025-01-02 | 42.48 | 42.5 | 39 | 39.65 | -10.15% | 413,166 | 1,673,412,574 |
| 2024-12-31 | 46.97 | 47.2 | 44.01 | 44.13 | -6.03% | 229,672 | 1,038,810,391 |
| 2024-12-30 | 46.9 | 47.7 | 45.9 | 46.96 | -0.45% | 168,476 | 789,850,762 |
| 2024-12-27 | 49.16 | 49.2 | 47.17 | 47.17 | -3.95% | 306,345 | 1,479,126,562 |
| 2024-12-26 | 48.26 | 49.57 | 47.85 | 49.11 | +1.91% | 266,580 | 1,304,038,674 |
| 2024-12-25 | 48.51 | 49.31 | 47.67 | 48.19 | -1.63% | 243,743 | 1,180,802,210 |
| 2024-12-24 | 47.65 | 48.99 | 46.44 | 48.99 | +3.84% | 332,802 | 1,598,447,990 |
| 2024-12-23 | 47.36 | 48.98 | 47.08 | 47.18 | -0.38% | 290,770 | 1,394,546,369 |
| 2024-12-20 | 45.66 | 48.08 | 45.5 | 47.36 | +3.43% | 270,696 | 1,276,184,509 |
| 2024-12-19 | 44.7 | 46.15 | 44.51 | 45.79 | +1.19% | 140,269 | 636,911,486 |
| 2024-12-18 | 44.77 | 45.63 | 44.16 | 45.25 | +1.57% | 138,334 | 623,427,364 |
| 2024-12-17 | 44.92 | 45.33 | 44.36 | 44.55 | -1.11% | 127,808 | 572,614,381 |
| 2024-12-16 | 46.59 | 46.79 | 44.9 | 45.05 | -3.74% | 193,863 | 880,339,095 |
| 2024-12-13 | 47.26 | 47.8 | 46.5 | 46.8 | -2.15% | 238,788 | 1,120,230,662 |
| 2024-12-12 | 46.56 | 48 | 46.15 | 47.83 | +2.79% | 264,683 | 1,255,957,986 |
| 2024-12-11 | 46.12 | 47.2 | 46.09 | 46.53 | +0.04% | 180,295 | 839,165,337 |
| 2024-12-10 | 48.45 | 48.79 | 46.46 | 46.51 | +0.22% | 259,803 | 1,234,641,019 |
| 2024-12-09 | 46.3 | 47 | 45.58 | 46.41 | +0.54% | 193,172 | 896,528,295 |
| 2024-12-06 | 45.09 | 46.88 | 44.68 | 46.16 | +1.94% | 229,434 | 1,052,575,726 |
| 2024-12-05 | 44.87 | 45.91 | 44.69 | 45.28 | -0.92% | 156,119 | 707,616,185 |
| 2024-12-04 | 46.42 | 47.26 | 45.41 | 45.7 | +0.59% | 248,903 | 1,153,982,299 |
| 2024-12-03 | 46.5 | 46.86 | 44.9 | 45.43 | -1.67% | 212,723 | 973,778,664 |
| 2024-12-02 | 45.7 | 46.8 | 45.31 | 46.2 | +1.09% | 231,944 | 1,068,697,824 |
| 2024-11-29 | 44.9 | 46.85 | 44.45 | 45.7 | +1.13% | 250,535 | 1,143,358,923 |
| 2024-11-28 | 45.4 | 46.58 | 44.69 | 45.19 | -0.53% | 211,498 | 963,386,604 |
| 2024-11-27 | 43.68 | 45.45 | 42.83 | 45.43 | +2.2% | 230,352 | 1,018,809,456 |
| 2024-11-26 | 45 | 45.7 | 44.36 | 44.45 | -1.94% | 157,862 | 708,986,167 |
| 2024-11-25 | 46 | 46.71 | 44 | 45.33 | -1.28% | 261,584 | 1,182,178,939 |
| 2024-11-22 | 48.56 | 49.8 | 45.4 | 45.92 | -6.38% | 319,089 | 1,523,758,684 |
| 2024-11-21 | 48.18 | 50 | 47.91 | 49.05 | +1.22% | 324,361 | 1,596,151,225 |
| 2024-11-20 | 48.5 | 48.9 | 47.61 | 48.46 | -1.04% | 287,652 | 1,387,291,048 |
| 2024-11-19 | 47.85 | 49.28 | 46.06 | 48.97 | +2.38% | 361,524 | 1,726,060,383 |
| 2024-11-18 | 46.81 | 48.7 | 45.38 | 47.83 | +1.4% | 355,339 | 1,676,295,206 |
| 2024-11-15 | 49.4 | 50.09 | 47.12 | 47.17 | -4.9% | 335,090 | 1,624,859,738 |
| 2024-11-14 | 51.9 | 51.9 | 49.48 | 49.6 | -5.43% | 387,521 | 1,952,230,868 |
| 2024-11-13 | 51 | 53 | 50.68 | 52.45 | +1.43% | 436,972 | 2,276,673,226 |
| 2024-11-12 | 52.46 | 54.38 | 50.8 | 51.71 | -1.99% | 599,120 | 3,137,158,232 |
| 2024-11-11 | 54 | 59.5 | 52 | 52.76 | +0.61% | 939,044 | 5,201,197,553 |
| 2024-11-08 | 48.65 | 56.1 | 46.9 | 52.44 | +12.08% | 838,026 | 4,223,849,475 |
| 2024-11-07 | 43.61 | 46.99 | 43.39 | 46.79 | +6.32% | 573,478 | 2,616,572,336 |
| 2024-11-06 | 43.2 | 44.6 | 42.55 | 44.01 | +1.95% | 422,160 | 1,841,282,286 |
| 2024-11-05 | 41.98 | 43.57 | 41.72 | 43.17 | +2.79% | 346,645 | 1,486,076,000 |
| 2024-11-04 | 40.53 | 42.63 | 40.5 | 42 | +2.94% | 235,840 | 984,959,923 |
| 2024-11-01 | 43.9 | 43.9 | 40.65 | 40.8 | -7.19% | 363,603 | 1,529,846,640 |
| 2024-10-31 | 42.57 | 44.72 | 41.77 | 43.96 | +3.29% | 434,694 | 1,883,426,460 |
| 2024-10-30 | 41.91 | 43.26 | 41.51 | 42.56 | +0.92% | 295,700 | 1,251,184,493 |
| 2024-10-29 | 44 | 44.69 | 42.14 | 42.17 | -4.27% | 420,685 | 1,831,283,561 |
| 2024-10-28 | 44.98 | 44.98 | 43.52 | 44.05 | -2.02% | 380,032 | 1,671,033,151 |
| 2024-10-25 | 43.8 | 46.65 | 42.61 | 44.96 | +0.81% | 633,611 | 2,797,008,345 |
| 2024-10-24 | 46 | 48.68 | 44.41 | 44.6 | +0.86% | 895,552 | 4,168,336,147 |
| 2024-10-23 | 44.12 | 44.36 | 43.21 | 44.22 | -1.58% | 358,533 | 1,569,987,173 |
| 2024-10-22 | 42.45 | 45.15 | 42.45 | 44.93 | +4.46% | 484,255 | 2,124,772,013 |
| 2024-10-21 | 43.99 | 46.61 | 42.79 | 43.01 | -0.78% | 609,087 | 2,719,390,185 |
| 2024-10-18 | 40.03 | 45.15 | 39.8 | 43.35 | +7.94% | 553,661 | 2,346,762,891 |
| 2024-10-17 | 42.03 | 42.33 | 40.02 | 40.16 | -2.62% | 293,426 | 1,204,823,823 |
| 2024-10-16 | 39 | 41.24 | 38.83 | 41.24 | +2.33% | 282,476 | 1,138,738,227 |
| 2024-10-15 | 40 | 42.89 | 39.4 | 40.3 | +0.17% | 380,032 | 1,565,272,062 |
| 2024-10-14 | 38.21 | 40.24 | 37.58 | 40.23 | +6.01% | 345,453 | 1,347,487,885 |
| 2024-10-11 | 39.51 | 40.6 | 37.32 | 37.95 | -6.06% | 298,999 | 1,154,803,231 |
| 2024-10-10 | 43.79 | 44 | 39.16 | 40.4 | -6.05% | 436,565 | 1,795,263,416 |
| 2024-10-09 | 44.56 | 48.68 | 41.4 | 43 | -5.47% | 675,844 | 3,025,165,033 |
| 2024-10-08 | 45.49 | 45.49 | 42.59 | 45.49 | +19.99% | 535,201 | 2,408,970,911 |
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：