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 |
| 2024-12-31 | 43.78 | 44 | 42.56 | 42.69 | -2.33% | 47,554 | 205,519,982 |
| 2024-12-30 | 44.61 | 44.61 | 43.48 | 43.71 | -2.08% | 50,405 | 221,412,361 |
| 2024-12-27 | 45.25 | 45.4 | 44.56 | 44.64 | -1.15% | 47,888 | 214,965,841 |
| 2024-12-26 | 45.4 | 45.73 | 45.13 | 45.16 | -0.59% | 30,320 | 137,653,064 |
| 2024-12-25 | 45.42 | 45.97 | 45.02 | 45.43 | -0.81% | 30,223 | 137,131,451 |
| 2024-12-24 | 44.6 | 45.9 | 44.6 | 45.8 | +2.46% | 44,364 | 200,908,627 |
| 2024-12-23 | 45.55 | 45.85 | 44.49 | 44.7 | -2.38% | 44,722 | 201,412,191 |
| 2024-12-20 | 45.35 | 46.6 | 45.01 | 45.79 | +0.97% | 62,086 | 286,559,776 |
| 2024-12-19 | 45.61 | 45.79 | 44.71 | 45.35 | -2.43% | 68,353 | 309,135,317 |
| 2024-12-18 | 46.99 | 47.41 | 46.4 | 46.48 | -1.46% | 44,347 | 207,474,791 |
| 2024-12-17 | 47.83 | 47.91 | 46.89 | 47.17 | -1.36% | 45,397 | 214,832,969 |
| 2024-12-16 | 49.83 | 49.88 | 47.53 | 47.82 | -3.94% | 99,408 | 479,385,514 |
| 2024-12-13 | 50.61 | 50.81 | 49.5 | 49.78 | -2.49% | 110,279 | 552,906,245 |
| 2024-12-12 | 49.88 | 51.18 | 49.6 | 51.05 | +2.04% | 81,229 | 411,733,515 |
| 2024-12-11 | 49.31 | 51 | 49.23 | 50.03 | +0.85% | 77,154 | 386,915,271 |
| 2024-12-10 | 51.5 | 52.5 | 49.5 | 49.61 | +1.97% | 148,688 | 758,279,331 |
| 2024-12-09 | 49.15 | 49.31 | 48.22 | 48.65 | -1.28% | 34,816 | 169,722,892 |
| 2024-12-06 | 48.55 | 49.4 | 48.12 | 49.28 | +1.5% | 38,929 | 190,321,550 |
| 2024-12-05 | 48.5 | 48.8 | 48.22 | 48.55 | -0.04% | 27,567 | 133,740,485 |
| 2024-12-04 | 49.43 | 49.57 | 48.4 | 48.57 | -2.1% | 34,745 | 170,264,529 |
| 2024-12-03 | 50.19 | 50.22 | 49.31 | 49.61 | -1.16% | 37,056 | 184,217,706 |
| 2024-12-02 | 49.1 | 50.28 | 48.88 | 50.19 | +1.91% | 44,313 | 220,994,619 |
| 2024-11-29 | 48.35 | 49.8 | 48.3 | 49.25 | +1.78% | 42,324 | 208,109,380 |
| 2024-11-28 | 48.61 | 49.08 | 48.3 | 48.39 | -0.47% | 27,842 | 135,589,663 |
| 2024-11-27 | 47.7 | 48.62 | 46.88 | 48.62 | +1.97% | 35,988 | 172,201,856 |
| 2024-11-26 | 47.8 | 48.34 | 47.6 | 47.68 | -0.58% | 30,693 | 147,196,069 |
| 2024-11-25 | 47.76 | 48.27 | 47.18 | 47.96 | +0.13% | 37,432 | 179,026,841 |
| 2024-11-22 | 50.38 | 50.56 | 47.8 | 47.9 | -5.41% | 51,566 | 253,943,195 |
| 2024-11-21 | 50.6 | 51.08 | 50.1 | 50.64 | -0.43% | 31,446 | 159,146,727 |
| 2024-11-20 | 50.5 | 51.04 | 50.25 | 50.86 | +0.37% | 42,202 | 213,990,641 |
| 2024-11-19 | 49.91 | 50.69 | 49.3 | 50.67 | +2.2% | 45,428 | 227,210,905 |
| 2024-11-18 | 49.87 | 50.5 | 49.03 | 49.58 | -0.36% | 48,038 | 239,026,770 |
| 2024-11-15 | 50.72 | 51.21 | 49.76 | 49.76 | -1.89% | 54,602 | 275,747,184 |
| 2024-11-14 | 53.01 | 53.32 | 50.65 | 50.72 | -4.91% | 75,413 | 391,816,733 |
| 2024-11-13 | 54.8 | 55.25 | 52.5 | 53.34 | -3.07% | 89,535 | 479,091,265 |
| 2024-11-12 | 55.8 | 56.58 | 54.67 | 55.03 | -0.86% | 109,383 | 611,188,062 |
| 2024-11-11 | 55.06 | 55.68 | 54.51 | 55.51 | -1.16% | 118,861 | 655,067,692 |
| 2024-11-08 | 57 | 57.3 | 55.31 | 56.16 | -0.93% | 118,896 | 668,611,160 |
| 2024-11-07 | 54.2 | 56.79 | 53.81 | 56.69 | +4.46% | 130,256 | 725,833,853 |
| 2024-11-06 | 55.05 | 55.88 | 54.15 | 54.27 | -0.88% | 97,922 | 536,495,883 |
| 2024-11-05 | 53.08 | 54.91 | 52.62 | 54.75 | +3.19% | 83,753 | 453,109,778 |
| 2024-11-04 | 52.34 | 53.19 | 51.86 | 53.06 | +1.38% | 44,734 | 235,455,782 |
| 2024-11-01 | 52.26 | 53.29 | 52.01 | 52.34 | -0.08% | 46,417 | 244,080,228 |
| 2024-10-31 | 52.21 | 52.73 | 51.3 | 52.38 | -0.95% | 50,729 | 265,458,945 |
| 2024-10-30 | 52.35 | 53.98 | 51.5 | 52.88 | +0.23% | 76,993 | 403,290,315 |
| 2024-10-29 | 53.44 | 54.64 | 52.38 | 52.76 | -1.25% | 66,868 | 354,351,574 |
| 2024-10-28 | 52.51 | 54 | 52.51 | 53.43 | +0.53% | 65,400 | 348,327,927 |
| 2024-10-25 | 49.75 | 53.34 | 49.48 | 53.15 | -0.24% | 116,625 | 600,469,339 |
| 2024-10-24 | 53.91 | 54.31 | 52.88 | 53.28 | -1.9% | 44,066 | 236,090,852 |
| 2024-10-23 | 54.83 | 54.9 | 53.48 | 54.31 | -0.55% | 67,460 | 365,362,322 |
| 2024-10-22 | 53.54 | 54.72 | 52.8 | 54.61 | +2.07% | 53,713 | 289,726,161 |
| 2024-10-21 | 52.5 | 54.95 | 52.03 | 53.5 | +1.48% | 82,829 | 443,944,920 |
| 2024-10-18 | 49.98 | 54.94 | 49.66 | 52.72 | +5.55% | 93,823 | 486,614,978 |
| 2024-10-17 | 50.83 | 51.65 | 49.89 | 49.95 | -1.13% | 58,131 | 295,594,955 |
| 2024-10-16 | 50.88 | 51.49 | 50.1 | 50.52 | -2.83% | 58,876 | 299,170,524 |
| 2024-10-15 | 52.2 | 53.2 | 51.2 | 51.99 | -5.75% | 98,350 | 512,316,307 |
| 2024-10-14 | 54.68 | 56.08 | 52.58 | 55.16 | +0.88% | 54,701 | 296,311,252 |
| 2024-10-11 | 57 | 58.28 | 53.88 | 54.68 | -5.04% | 55,317 | 306,832,609 |
| 2024-10-10 | 59.8 | 60.28 | 56.15 | 57.58 | -1.29% | 80,874 | 471,034,088 |
| 2024-10-09 | 65 | 65 | 58.3 | 58.33 | -17.03% | 139,882 | 862,233,213 |
| 2024-10-08 | 73.99 | 74 | 63.81 | 70.3 | +12.62% | 210,865 | 1,456,186,547 |
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：