股票概览
43.69
-0.64%
-0.28
43.98
开盘价
44.09
最高价
43.37
最低价
55,238
成交量
数据更新至: 2025-03-25
技术指标
44.79
MA5 (5日均线)
45.68
MA10 (10日均线)
46.81
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 | 43.98 | 44.09 | 43.37 | 43.69 | -0.64% | 55,238 | 241,351,060 |
| 2025-03-24 | 44.05 | 44.48 | 42.7 | 43.97 | -0.63% | 162,756 | 709,347,208 |
| 2025-03-21 | 45.55 | 45.87 | 44.01 | 44.25 | -3.36% | 183,386 | 821,703,299 |
| 2025-03-20 | 46.16 | 46.45 | 45.78 | 45.79 | -1.02% | 101,347 | 466,405,755 |
| 2025-03-19 | 46.8 | 46.81 | 46.13 | 46.26 | -1.34% | 103,416 | 479,451,254 |
| 2025-03-18 | 47.01 | 47.4 | 46.66 | 46.89 | +0.17% | 121,514 | 570,729,436 |
| 2025-03-17 | 47.02 | 47.77 | 46.68 | 46.81 | +0.45% | 174,202 | 822,937,507 |
| 2025-03-14 | 45.2 | 46.67 | 45.2 | 46.6 | +1.95% | 186,146 | 860,981,776 |
| 2025-03-13 | 46.74 | 46.77 | 45.4 | 45.71 | -2.45% | 186,731 | 858,805,963 |
| 2025-03-12 | 47.07 | 47.55 | 46.8 | 46.86 | +0.24% | 156,563 | 738,534,670 |
| 2025-03-11 | 46.27 | 47.13 | 46.02 | 46.75 | -0.32% | 128,542 | 599,168,409 |
| 2025-03-10 | 47.6 | 47.6 | 46.31 | 46.9 | -1.88% | 182,096 | 853,591,846 |
| 2025-03-07 | 48.5 | 48.84 | 47.58 | 47.8 | -2.15% | 224,258 | 1,078,539,610 |
| 2025-03-06 | 47.78 | 49.31 | 47.77 | 48.85 | +2.97% | 283,213 | 1,375,764,901 |
| 2025-03-05 | 47.35 | 48 | 47.01 | 47.44 | +0.19% | 172,256 | 818,115,715 |
| 2025-03-04 | 45.88 | 47.5 | 45.85 | 47.35 | +1.41% | 181,301 | 852,993,367 |
| 2025-03-03 | 46.59 | 47.6 | 45.89 | 46.69 | +0.39% | 233,165 | 1,092,461,642 |
| 2025-02-28 | 49.65 | 49.89 | 46.48 | 46.51 | -6.79% | 371,393 | 1,775,573,281 |
| 2025-02-27 | 51.3 | 51.3 | 49.52 | 49.9 | -2.33% | 293,812 | 1,474,742,574 |
| 2025-02-26 | 51.4 | 51.7 | 50.66 | 51.09 | -1.41% | 313,846 | 1,603,904,196 |
| 2025-02-25 | 51 | 54 | 50.51 | 51.82 | -0.31% | 494,887 | 2,582,231,079 |
| 2025-02-24 | 52.65 | 52.94 | 51.38 | 51.98 | -1.27% | 389,728 | 2,028,275,672 |
| 2025-02-21 | 51.33 | 53.28 | 49.61 | 52.65 | +2.89% | 621,383 | 3,194,255,298 |
| 2025-02-20 | 52.4 | 52.4 | 50.88 | 51.17 | -2.5% | 361,651 | 1,860,776,686 |
| 2025-02-19 | 51.54 | 52.5 | 49.16 | 52.48 | +1.8% | 502,228 | 2,560,395,290 |
| 2025-02-18 | 50.6 | 54.2 | 50.6 | 51.55 | +1.04% | 681,508 | 3,572,844,265 |
| 2025-02-17 | 51.33 | 52.8 | 50.3 | 51.02 | -0.29% | 568,165 | 2,927,720,036 |
| 2025-02-14 | 49.2 | 51.45 | 49.07 | 51.17 | +3.46% | 537,080 | 2,719,872,317 |
| 2025-02-13 | 49.89 | 50.8 | 48.4 | 49.46 | -1.12% | 377,226 | 1,865,704,340 |
| 2025-02-12 | 48.71 | 50.27 | 48.65 | 50.02 | +1.6% | 316,092 | 1,574,725,798 |
| 2025-02-11 | 50.24 | 50.24 | 49.19 | 49.23 | -2.98% | 340,740 | 1,690,045,991 |
| 2025-02-10 | 51.09 | 51.79 | 49.8 | 50.74 | +0.77% | 510,811 | 2,586,420,518 |
| 2025-02-07 | 48.5 | 51.75 | 48.3 | 50.35 | +3.05% | 656,069 | 3,285,510,856 |
| 2025-02-06 | 46.5 | 49.3 | 45.7 | 48.86 | +4.74% | 510,722 | 2,445,593,654 |
| 2025-02-05 | 44.36 | 47.5 | 44 | 46.65 | +7.91% | 535,119 | 2,466,730,256 |
| 2025-01-27 | 45.36 | 45.5 | 43.18 | 43.23 | -3.89% | 200,234 | 880,508,720 |
| 2025-01-24 | 43.59 | 45.08 | 43.55 | 44.98 | +3.17% | 282,490 | 1,261,575,073 |
| 2025-01-23 | 44.38 | 45.8 | 43.6 | 43.6 | -0.68% | 278,822 | 1,244,511,313 |
| 2025-01-22 | 44.5 | 44.61 | 43.71 | 43.9 | -2.12% | 186,376 | 822,670,120 |
| 2025-01-21 | 45.14 | 45.4 | 44.66 | 44.85 | -0.44% | 153,754 | 690,938,324 |
| 2025-01-20 | 45 | 45.81 | 44.83 | 45.05 | -0.77% | 209,345 | 946,725,424 |
| 2025-01-17 | 45.12 | 46.11 | 44.89 | 45.4 | -0.22% | 179,174 | 814,425,402 |
| 2025-01-16 | 45.67 | 46.77 | 45.1 | 45.5 | -0.37% | 229,584 | 1,053,060,007 |
| 2025-01-15 | 46.33 | 46.46 | 45.42 | 45.67 | -2.06% | 241,418 | 1,107,652,453 |
| 2025-01-14 | 45.11 | 46.92 | 44.85 | 46.63 | +3.23% | 430,358 | 1,993,276,066 |
| 2025-01-13 | 42.91 | 46 | 42.61 | 45.17 | +4.13% | 436,636 | 1,953,358,455 |
| 2025-01-10 | 43.51 | 45.58 | 43.38 | 43.38 | -1% | 306,776 | 1,363,384,673 |
| 2025-01-09 | 42.48 | 44.19 | 42.4 | 43.82 | +2.62% | 274,832 | 1,199,651,986 |
| 2025-01-08 | 42.58 | 43.49 | 41.7 | 42.7 | -0.7% | 252,138 | 1,076,588,433 |
| 2025-01-07 | 42 | 43.6 | 41.82 | 43 | +2.97% | 273,052 | 1,168,095,428 |
| 2025-01-06 | 41.61 | 42.75 | 41.37 | 41.76 | -0.5% | 209,853 | 877,616,446 |
| 2025-01-03 | 44.46 | 44.77 | 41.81 | 41.97 | -5.64% | 282,054 | 1,212,629,553 |
| 2025-01-02 | 46.32 | 46.61 | 43.8 | 44.48 | -4.73% | 312,521 | 1,413,198,116 |
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：