股票概览
45.17
+0.6%
+0.27
44.82
开盘价
45.3
最高价
44.57
最低价
17,098
成交量
数据更新至: 2025-03-25
技术指标
45.40
MA5 (5日均线)
46.09
MA10 (10日均线)
44.91
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 | 44.82 | 45.3 | 44.57 | 45.17 | +0.6% | 17,098 | 76,924,312 |
| 2025-03-24 | 45.55 | 45.55 | 44.28 | 44.9 | -1.34% | 35,266 | 158,165,841 |
| 2025-03-21 | 45.18 | 45.7 | 44.77 | 45.51 | +0.22% | 41,623 | 188,384,722 |
| 2025-03-20 | 45.95 | 46.65 | 45.28 | 45.41 | -1.28% | 43,775 | 200,641,532 |
| 2025-03-19 | 46.16 | 46.5 | 45.82 | 46 | -0.65% | 37,825 | 174,160,304 |
| 2025-03-18 | 47.07 | 47.29 | 46.18 | 46.3 | -1.61% | 58,864 | 273,242,444 |
| 2025-03-17 | 48.03 | 48.67 | 47.01 | 47.06 | -0.88% | 63,256 | 301,189,998 |
| 2025-03-14 | 46.7 | 47.86 | 46.69 | 47.48 | +1.45% | 70,106 | 331,953,494 |
| 2025-03-13 | 46.37 | 48.16 | 46.35 | 46.8 | +1.1% | 90,400 | 426,982,575 |
| 2025-03-12 | 47.17 | 48.3 | 46.26 | 46.29 | -3.1% | 91,820 | 432,083,380 |
| 2025-03-11 | 45.01 | 47.92 | 45.01 | 47.77 | +4.32% | 136,170 | 637,648,058 |
| 2025-03-10 | 43.98 | 45.82 | 43.98 | 45.79 | +3.5% | 95,726 | 431,788,988 |
| 2025-03-07 | 43.5 | 44.68 | 43.2 | 44.24 | +1.03% | 66,003 | 289,139,847 |
| 2025-03-06 | 42.6 | 44.08 | 42.45 | 43.79 | +3.06% | 72,659 | 314,559,911 |
| 2025-03-05 | 42.94 | 43.12 | 41.98 | 42.49 | -0.75% | 42,053 | 178,099,617 |
| 2025-03-04 | 42.68 | 43.05 | 42.43 | 42.81 | -0.6% | 38,309 | 163,833,208 |
| 2025-03-03 | 41.7 | 44.3 | 41.69 | 43.07 | +3.31% | 87,641 | 378,889,110 |
| 2025-02-28 | 42.94 | 43.39 | 41.55 | 41.69 | -3.36% | 59,353 | 251,695,065 |
| 2025-02-27 | 42.37 | 43.35 | 42.29 | 43.14 | +1.55% | 74,081 | 317,787,465 |
| 2025-02-26 | 41.9 | 42.57 | 41.7 | 42.48 | +1.41% | 47,342 | 199,656,000 |
| 2025-02-25 | 41.56 | 42.28 | 41.52 | 41.89 | -0.36% | 30,283 | 126,885,050 |
| 2025-02-24 | 42.2 | 42.44 | 41.71 | 42.04 | -0.57% | 35,181 | 147,741,589 |
| 2025-02-21 | 42.27 | 42.85 | 41.8 | 42.28 | +0.02% | 46,724 | 197,181,921 |
| 2025-02-20 | 41.37 | 42.68 | 41.36 | 42.27 | +2.13% | 54,546 | 230,035,001 |
| 2025-02-19 | 40.7 | 41.43 | 40.63 | 41.39 | +1.5% | 37,810 | 155,635,881 |
| 2025-02-18 | 42.12 | 42.12 | 40.68 | 40.78 | -3.43% | 49,652 | 205,762,620 |
| 2025-02-17 | 42 | 42.85 | 41.9 | 42.23 | +0.84% | 52,948 | 223,976,033 |
| 2025-02-14 | 41.7 | 42.45 | 41.6 | 41.88 | -0.14% | 46,992 | 197,544,448 |
| 2025-02-13 | 41.66 | 42.67 | 41.66 | 41.94 | +0.67% | 69,249 | 292,302,691 |
| 2025-02-12 | 41.1 | 41.67 | 41 | 41.66 | +0.68% | 36,260 | 149,791,324 |
| 2025-02-11 | 41.77 | 41.88 | 41.12 | 41.38 | -0.48% | 36,169 | 149,527,365 |
| 2025-02-10 | 41.28 | 41.59 | 41.03 | 41.58 | +0.9% | 46,798 | 193,715,424 |
| 2025-02-07 | 40.5 | 41.75 | 40.41 | 41.21 | +1.23% | 60,862 | 250,791,471 |
| 2025-02-06 | 39.46 | 40.71 | 39.09 | 40.71 | +2.6% | 50,290 | 201,760,005 |
| 2025-02-05 | 39.8 | 39.9 | 39.21 | 39.68 | +0.81% | 27,380 | 108,351,152 |
| 2025-01-27 | 40.2 | 40.62 | 39.36 | 39.36 | -1.75% | 33,027 | 132,343,966 |
| 2025-01-24 | 39.8 | 40.23 | 39.65 | 40.06 | +0.5% | 32,557 | 130,154,855 |
| 2025-01-23 | 40.15 | 40.74 | 39.86 | 39.86 | +0.13% | 38,977 | 157,110,451 |
| 2025-01-22 | 40.4 | 40.4 | 39.68 | 39.81 | -1.9% | 34,178 | 136,423,509 |
| 2025-01-21 | 41.1 | 41.2 | 40.04 | 40.58 | -0.83% | 37,977 | 153,534,213 |
| 2025-01-20 | 41.14 | 41.3 | 40.81 | 40.92 | +0.05% | 34,301 | 140,859,135 |
| 2025-01-17 | 41.19 | 41.32 | 40.9 | 40.9 | -1.02% | 40,147 | 164,844,058 |
| 2025-01-16 | 40.94 | 41.93 | 40.87 | 41.32 | +0.93% | 47,536 | 196,503,528 |
| 2025-01-15 | 41.26 | 41.3 | 40.81 | 40.94 | -1.16% | 39,354 | 161,179,724 |
| 2025-01-14 | 40.7 | 41.6 | 40.52 | 41.42 | +1.77% | 69,962 | 288,199,380 |
| 2025-01-13 | 39.6 | 40.7 | 39.45 | 40.7 | +1.88% | 34,682 | 139,565,895 |
| 2025-01-10 | 40.79 | 41.18 | 39.92 | 39.95 | -2.2% | 35,169 | 142,429,835 |
| 2025-01-09 | 40.97 | 41.41 | 40.7 | 40.85 | -0.58% | 29,009 | 119,156,327 |
| 2025-01-08 | 41.18 | 41.35 | 40.05 | 41.09 | -0.58% | 41,218 | 168,103,678 |
| 2025-01-07 | 41.25 | 41.4 | 40.67 | 41.33 | +0.19% | 32,227 | 132,304,124 |
| 2025-01-06 | 41.07 | 41.61 | 40.6 | 41.25 | +0.32% | 35,411 | 145,550,560 |
| 2025-01-03 | 42.16 | 42.52 | 41.02 | 41.12 | -2.4% | 51,478 | 215,199,186 |
| 2025-01-02 | 42.8 | 43.49 | 41.51 | 42.13 | -1.31% | 53,344 | 227,331,224 |
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：