股票概览
45
+1.44%
+0.64
44.48
开盘价
46.64
最高价
44.48
最低价
44,008
成交量
数据更新至: 2025-03-25
技术指标
44.47
MA5 (5日均线)
44.24
MA10 (10日均线)
42.39
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 | 44.48 | 46.64 | 44.48 | 45 | +1.44% | 44,008 | 200,953,681 |
| 2025-03-24 | 45.26 | 45.64 | 43.48 | 44.36 | -1.99% | 59,817 | 265,386,264 |
| 2025-03-21 | 44 | 47.23 | 44 | 45.26 | +4% | 116,409 | 533,122,675 |
| 2025-03-20 | 44 | 44.43 | 43.2 | 43.52 | -1.56% | 36,165 | 157,747,115 |
| 2025-03-19 | 44.64 | 44.89 | 42.98 | 44.21 | -1.58% | 69,237 | 304,179,460 |
| 2025-03-18 | 43.69 | 45.51 | 42.68 | 44.92 | +2.32% | 113,825 | 505,826,300 |
| 2025-03-17 | 42.86 | 44.96 | 42.08 | 43.9 | -6.12% | 275,147 | 1,200,491,607 |
| 2025-03-14 | 44.17 | 48 | 43.03 | 46.76 | +7.3% | 138,965 | 635,131,288 |
| 2025-03-13 | 40.91 | 43.75 | 40.78 | 43.58 | +6.53% | 94,375 | 403,367,286 |
| 2025-03-12 | 42.23 | 42.58 | 40.8 | 40.91 | -2.2% | 34,922 | 144,771,764 |
| 2025-03-11 | 41.59 | 41.96 | 40.52 | 41.83 | +0.29% | 76,000 | 313,383,390 |
| 2025-03-10 | 42.68 | 42.92 | 41.59 | 41.71 | -1.97% | 56,957 | 239,589,651 |
| 2025-03-07 | 44.16 | 44.16 | 42.15 | 42.55 | -3.73% | 63,481 | 271,742,105 |
| 2025-03-06 | 41 | 45.95 | 40.83 | 44.2 | +8.25% | 99,080 | 433,298,116 |
| 2025-03-05 | 40.75 | 41.63 | 40.23 | 40.83 | +0.2% | 36,042 | 146,951,373 |
| 2025-03-04 | 39.5 | 40.9 | 37.74 | 40.75 | +2.88% | 81,999 | 327,507,854 |
| 2025-03-03 | 38.61 | 40.4 | 38.45 | 39.61 | +2.27% | 61,753 | 246,013,541 |
| 2025-02-28 | 38.6 | 39.26 | 38.26 | 38.73 | +0.08% | 51,651 | 200,426,028 |
| 2025-02-27 | 36.48 | 38.99 | 36.32 | 38.7 | +6.14% | 78,156 | 296,888,988 |
| 2025-02-26 | 36 | 36.62 | 35.75 | 36.46 | +1.84% | 37,854 | 137,358,354 |
| 2025-02-25 | 36.99 | 37.1 | 35.63 | 35.8 | -3.92% | 57,202 | 207,107,381 |
| 2025-02-24 | 37.12 | 38 | 36.7 | 37.26 | -0.29% | 38,153 | 141,855,371 |
| 2025-02-21 | 37.26 | 38.14 | 37.1 | 37.37 | +0.4% | 38,771 | 145,761,605 |
| 2025-02-20 | 37.25 | 37.45 | 36.86 | 37.22 | -0.11% | 32,033 | 119,042,299 |
| 2025-02-19 | 37.5 | 37.86 | 37.02 | 37.26 | -0.51% | 30,359 | 113,187,243 |
| 2025-02-18 | 38.73 | 38.73 | 37.22 | 37.45 | -3.28% | 48,192 | 182,064,335 |
| 2025-02-17 | 37.84 | 39.89 | 37.8 | 38.72 | +2.22% | 52,683 | 205,964,113 |
| 2025-02-14 | 37.48 | 39.12 | 37.48 | 37.88 | +0.42% | 35,932 | 137,051,360 |
| 2025-02-13 | 36.97 | 38.15 | 36.65 | 37.72 | +2.03% | 51,222 | 191,635,119 |
| 2025-02-12 | 38.24 | 38.24 | 36.6 | 36.97 | -3.32% | 68,025 | 251,404,266 |
| 2025-02-11 | 37.09 | 38.76 | 37 | 38.24 | +3.63% | 65,164 | 248,672,349 |
| 2025-02-10 | 38.15 | 38.37 | 36.68 | 36.9 | -2.89% | 82,133 | 306,589,321 |
| 2025-02-07 | 39.05 | 39.35 | 37.8 | 38 | -2.81% | 69,089 | 266,751,976 |
| 2025-02-06 | 39.26 | 39.8 | 38.9 | 39.1 | -0.94% | 32,542 | 128,080,462 |
| 2025-02-05 | 40.8 | 41.41 | 39.41 | 39.47 | -2.57% | 26,372 | 105,699,243 |
| 2025-01-27 | 40.8 | 41.1 | 40.16 | 40.51 | +0.72% | 25,380 | 103,093,019 |
| 2025-01-24 | 40.38 | 41.2 | 39.95 | 40.22 | -0.49% | 34,425 | 139,738,851 |
| 2025-01-23 | 41.04 | 41.27 | 40.27 | 40.42 | -0.81% | 32,413 | 131,806,177 |
| 2025-01-22 | 41.16 | 41.78 | 40.31 | 40.75 | -1.97% | 28,035 | 114,508,791 |
| 2025-01-21 | 40.81 | 41.89 | 40.28 | 41.57 | +3.25% | 38,394 | 158,286,024 |
| 2025-01-20 | 40.57 | 41.9 | 40.11 | 40.26 | +0.2% | 38,045 | 155,721,904 |
| 2025-01-17 | 39.1 | 40.75 | 38.6 | 40.18 | +2.76% | 36,504 | 146,350,835 |
| 2025-01-16 | 39.1 | 40.14 | 38.7 | 39.1 | -0.89% | 23,618 | 92,994,090 |
| 2025-01-15 | 39.46 | 40.15 | 39.28 | 39.45 | -0.25% | 19,065 | 75,423,029 |
| 2025-01-14 | 37.5 | 40 | 37.45 | 39.55 | +5.41% | 43,847 | 170,848,049 |
| 2025-01-13 | 38.3 | 38.89 | 37.24 | 37.52 | -2.44% | 40,669 | 154,045,713 |
| 2025-01-10 | 38.85 | 39.43 | 38.21 | 38.46 | -0.9% | 30,781 | 119,407,490 |
| 2025-01-09 | 39.92 | 40.57 | 38.76 | 38.81 | -3.27% | 32,202 | 127,194,243 |
| 2025-01-08 | 39.5 | 40.63 | 38.68 | 40.12 | +1.91% | 43,028 | 171,100,244 |
| 2025-01-07 | 39.65 | 40.07 | 38.52 | 39.37 | -0.3% | 59,385 | 233,945,100 |
| 2025-01-06 | 39.54 | 41.14 | 39.07 | 39.49 | -1.52% | 53,270 | 213,011,683 |
| 2025-01-03 | 43.01 | 43.3 | 39.9 | 40.1 | -6.68% | 67,531 | 278,544,189 |
| 2025-01-02 | 42.08 | 44.18 | 42.01 | 42.97 | +2.12% | 81,771 | 354,945,497 |
| 2024-12-31 | 42.52 | 42.66 | 41.67 | 42.08 | -0.61% | 52,488 | 221,205,663 |
| 2024-12-30 | 42.68 | 43.1 | 42.32 | 42.34 | -0.8% | 24,218 | 103,083,831 |
| 2024-12-27 | 42 | 43.8 | 41.66 | 42.68 | +1.74% | 58,958 | 253,565,176 |
| 2024-12-26 | 41.55 | 42.68 | 41.55 | 41.95 | 0% | 30,153 | 126,954,439 |
| 2024-12-25 | 41.7 | 42.13 | 40.25 | 41.95 | +0.19% | 48,309 | 198,789,479 |
| 2024-12-24 | 41.05 | 42.49 | 40.98 | 41.87 | +2% | 42,405 | 177,108,327 |
| 2024-12-23 | 42.49 | 42.52 | 40.98 | 41.05 | -3.64% | 54,000 | 224,110,130 |
| 2024-12-20 | 41.1 | 43.88 | 41.1 | 42.6 | +3.95% | 80,099 | 343,634,219 |
| 2024-12-19 | 40.31 | 41.34 | 40.04 | 40.98 | +0.15% | 48,127 | 195,834,457 |
| 2024-12-18 | 40.8 | 41.42 | 40.17 | 40.92 | +1.16% | 49,215 | 201,132,289 |
| 2024-12-17 | 42.8 | 43 | 40.31 | 40.45 | -6.5% | 111,669 | 459,058,676 |
| 2024-12-16 | 42.51 | 44.45 | 41.85 | 43.26 | +2.12% | 109,527 | 474,783,415 |
| 2024-12-13 | 41.18 | 42.9 | 41.1 | 42.36 | +2.07% | 115,708 | 488,785,002 |
| 2024-12-12 | 39.8 | 41.9 | 39.64 | 41.5 | +2.77% | 99,031 | 407,801,913 |
| 2024-12-11 | 37.28 | 40.5 | 37.02 | 40.38 | +8.55% | 138,996 | 550,111,766 |
| 2024-12-10 | 38.23 | 38.7 | 37.01 | 37.2 | +0.4% | 64,698 | 244,976,472 |
| 2024-12-09 | 37.19 | 37.87 | 36.7 | 37.05 | -0.27% | 39,540 | 147,324,806 |
| 2024-12-06 | 36.35 | 37.59 | 36.3 | 37.15 | +1.36% | 45,557 | 168,798,680 |
| 2024-12-05 | 36 | 37.05 | 35.8 | 36.65 | +1.19% | 34,093 | 124,536,592 |
| 2024-12-04 | 37.03 | 38.07 | 36.01 | 36.22 | -2.63% | 43,467 | 159,963,917 |
| 2024-12-03 | 36.9 | 37.59 | 36.3 | 37.2 | -0.8% | 61,356 | 226,494,969 |
| 2024-12-02 | 35.92 | 38.6 | 35.69 | 37.5 | +7.23% | 122,601 | 460,003,443 |
| 2024-11-29 | 35.08 | 35.56 | 34.79 | 34.97 | -0.65% | 43,153 | 151,657,012 |
| 2024-11-28 | 35.1 | 35.77 | 34.71 | 35.2 | +0.28% | 45,322 | 160,190,043 |
| 2024-11-27 | 33.76 | 35.13 | 33.44 | 35.1 | +3.72% | 54,317 | 187,518,927 |
| 2024-11-26 | 34.45 | 35.07 | 33.83 | 33.84 | -2.53% | 34,192 | 117,522,883 |
| 2024-11-25 | 33.99 | 35.26 | 33.99 | 34.72 | +2.42% | 69,843 | 242,262,308 |
| 2024-11-22 | 35.19 | 35.97 | 33.78 | 33.9 | -3.72% | 72,198 | 249,481,628 |
| 2024-11-21 | 35.45 | 35.65 | 34.71 | 35.21 | -0.62% | 46,708 | 164,063,498 |
| 2024-11-20 | 34.01 | 35.44 | 33.95 | 35.43 | +3.32% | 92,150 | 320,965,158 |
| 2024-11-19 | 33.4 | 34.41 | 33.09 | 34.29 | +2.66% | 78,633 | 268,006,345 |
| 2024-11-18 | 32.14 | 33.99 | 32.1 | 33.4 | +3.89% | 86,157 | 287,643,663 |
| 2024-11-15 | 32.05 | 32.35 | 31.86 | 32.15 | +0.16% | 49,210 | 158,065,744 |
| 2024-11-14 | 33.04 | 33.16 | 32.01 | 32.1 | -2.13% | 33,842 | 110,210,866 |
| 2024-11-13 | 32.8 | 33.26 | 32.32 | 32.8 | -0.85% | 36,519 | 119,707,402 |
| 2024-11-12 | 33.29 | 33.98 | 32.77 | 33.08 | -0.54% | 67,005 | 224,242,434 |
| 2024-11-11 | 32.84 | 33.42 | 32.71 | 33.26 | +0.15% | 47,786 | 158,105,975 |
| 2024-11-08 | 34 | 34.2 | 33.19 | 33.21 | -1.45% | 65,112 | 219,277,792 |
| 2024-11-07 | 33 | 33.86 | 32.7 | 33.7 | +1.32% | 60,641 | 203,347,935 |
| 2024-11-06 | 33.66 | 33.74 | 32.75 | 33.26 | -1.57% | 80,093 | 266,092,731 |
| 2024-11-05 | 33.4 | 34.17 | 33.02 | 33.79 | -0.15% | 104,020 | 350,543,479 |
| 2024-11-04 | 32.35 | 33.85 | 32.2 | 33.84 | +6.18% | 114,717 | 380,119,998 |
| 2024-11-01 | 31.25 | 32.5 | 30.93 | 31.87 | +2.18% | 87,799 | 279,893,670 |
| 2024-10-31 | 30.99 | 31.74 | 30.79 | 31.19 | -1.2% | 64,546 | 201,743,788 |
| 2024-10-30 | 31.5 | 32.2 | 30.45 | 31.57 | -1.03% | 89,676 | 280,095,509 |
| 2024-10-29 | 31.6 | 33.26 | 31.48 | 31.9 | +4.32% | 131,544 | 424,983,877 |
| 2024-10-28 | 30.18 | 30.63 | 29.8 | 30.58 | +1.26% | 48,006 | 145,594,349 |
| 2024-10-25 | 29.65 | 30.58 | 29.58 | 30.2 | +2.17% | 41,932 | 126,514,774 |
| 2024-10-24 | 29.8 | 30.13 | 29.47 | 29.56 | -1.27% | 26,306 | 78,162,430 |
| 2024-10-23 | 30.08 | 30.33 | 29.8 | 29.94 | -0.5% | 44,634 | 134,072,781 |
| 2024-10-22 | 29.35 | 30.29 | 29.14 | 30.09 | +2.31% | 54,039 | 160,950,982 |
| 2024-10-21 | 29.99 | 30.01 | 29.08 | 29.41 | -1.28% | 53,925 | 158,962,380 |
| 2024-10-18 | 28.21 | 30.78 | 28.08 | 29.79 | +5.56% | 73,842 | 216,614,417 |
| 2024-10-17 | 28.7 | 29.19 | 28.17 | 28.22 | -0.77% | 36,110 | 103,737,982 |
| 2024-10-16 | 28.65 | 29.24 | 28.42 | 28.44 | -1.66% | 39,188 | 112,800,590 |
| 2024-10-15 | 29.14 | 29.58 | 28.73 | 28.92 | -1.67% | 47,345 | 138,357,617 |
| 2024-10-14 | 29.4 | 29.48 | 28.32 | 29.41 | +0.79% | 54,221 | 157,215,109 |
| 2024-10-11 | 30.48 | 30.48 | 28.75 | 29.18 | -4.3% | 62,734 | 184,356,963 |
| 2024-10-10 | 30.49 | 31.64 | 30.34 | 30.49 | +0.53% | 100,506 | 311,756,943 |
| 2024-10-09 | 35 | 35 | 30 | 30.33 | -17.98% | 191,394 | 618,537,456 |
| 2024-10-08 | 37.87 | 37.87 | 32.91 | 36.98 | +16.29% | 215,261 | 771,087,409 |
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：