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 |
| 2024-12-31 | 49.3 | 49.5 | 46.66 | 46.69 | -4.97% | 239,850 | 1,145,304,030 |
| 2024-12-30 | 49.42 | 49.69 | 48.67 | 49.13 | -0.59% | 150,306 | 739,436,083 |
| 2024-12-27 | 49.75 | 51.1 | 49.22 | 49.42 | -0.28% | 250,937 | 1,259,159,909 |
| 2024-12-26 | 48.21 | 50.11 | 48.11 | 49.56 | +2.59% | 276,567 | 1,362,750,904 |
| 2024-12-25 | 50.75 | 50.76 | 47.7 | 48.31 | -4.81% | 348,467 | 1,706,098,843 |
| 2024-12-24 | 50.28 | 50.95 | 49.72 | 50.75 | +0.63% | 223,409 | 1,122,836,321 |
| 2024-12-23 | 51.51 | 52.23 | 50.2 | 50.43 | -2.94% | 233,065 | 1,191,472,003 |
| 2024-12-20 | 51.43 | 52.69 | 51.17 | 51.96 | +0.04% | 278,010 | 1,444,198,741 |
| 2024-12-19 | 50 | 52.5 | 49.55 | 51.94 | +2.73% | 367,994 | 1,887,659,995 |
| 2024-12-18 | 50.26 | 51.08 | 50.12 | 50.56 | +0.96% | 209,913 | 1,062,317,939 |
| 2024-12-17 | 51 | 51.59 | 49.99 | 50.08 | -2% | 247,815 | 1,253,618,910 |
| 2024-12-16 | 52.6 | 52.68 | 50.66 | 51.1 | -2.39% | 289,082 | 1,483,678,207 |
| 2024-12-13 | 53.6 | 53.83 | 52.28 | 52.35 | -3.11% | 308,246 | 1,630,877,058 |
| 2024-12-12 | 54.49 | 54.7 | 53.26 | 54.03 | -0.79% | 307,578 | 1,656,305,660 |
| 2024-12-11 | 55.58 | 55.72 | 53.66 | 54.46 | -2.73% | 461,406 | 2,506,283,236 |
| 2024-12-10 | 58.01 | 58.54 | 55.88 | 55.99 | +0.13% | 541,673 | 3,086,220,101 |
| 2024-12-09 | 55.82 | 57.67 | 55.51 | 55.92 | +1.19% | 494,737 | 2,796,044,674 |
| 2024-12-06 | 56 | 56.5 | 54.8 | 55.26 | +0.29% | 362,003 | 2,009,377,910 |
| 2024-12-05 | 55.55 | 55.94 | 54.8 | 55.1 | -2.03% | 365,520 | 2,017,995,095 |
| 2024-12-04 | 55.28 | 57.05 | 54.11 | 56.24 | +1.76% | 609,886 | 3,388,178,323 |
| 2024-12-03 | 55.87 | 57.6 | 54 | 55.27 | -0.99% | 567,276 | 3,185,219,981 |
| 2024-12-02 | 55.26 | 55.93 | 55 | 55.82 | +0.65% | 460,698 | 2,553,828,857 |
| 2024-11-29 | 53.8 | 56.71 | 53.06 | 55.46 | +1.46% | 597,531 | 3,276,545,081 |
| 2024-11-28 | 53.69 | 56.5 | 52.85 | 54.66 | +2.17% | 703,460 | 3,864,603,518 |
| 2024-11-27 | 51.9 | 53.5 | 51 | 53.5 | +2.49% | 526,038 | 2,747,154,022 |
| 2024-11-26 | 52.63 | 53.9 | 51.96 | 52.2 | -0.95% | 427,746 | 2,267,155,932 |
| 2024-11-25 | 53.3 | 53.9 | 51.38 | 52.7 | -2.59% | 597,277 | 3,128,189,587 |
| 2024-11-22 | 57.9 | 58.01 | 54 | 54.1 | -7.43% | 842,876 | 4,741,785,638 |
| 2024-11-21 | 54.74 | 60 | 54.7 | 58.44 | +5.41% | 1,185,874 | 6,870,607,459 |
| 2024-11-20 | 54.7 | 56.38 | 54.1 | 55.44 | -0.32% | 885,880 | 4,887,863,643 |
| 2024-11-19 | 53.6 | 56.77 | 51.05 | 55.62 | +4.55% | 1,110,326 | 5,981,897,993 |
| 2024-11-18 | 57 | 57.68 | 52.47 | 53.2 | -7.73% | 1,093,201 | 5,998,257,108 |
| 2024-11-15 | 62.42 | 63.25 | 57.4 | 57.66 | -8.18% | 1,145,827 | 6,922,029,522 |
| 2024-11-14 | 65 | 66.8 | 60.88 | 62.8 | -6.92% | 1,200,584 | 7,581,450,812 |
| 2024-11-13 | 67.68 | 73 | 66.02 | 67.47 | -2.49% | 1,385,856 | 9,537,724,639 |
| 2024-11-12 | 64.01 | 71 | 62.26 | 69.19 | +5.06% | 1,682,593 | 11,204,616,042 |
| 2024-11-11 | 67.6 | 72.2 | 64.58 | 65.86 | +0.24% | 1,649,088 | 11,211,185,880 |
| 2024-11-08 | 62.44 | 65.7 | 61.53 | 65.7 | +9.99% | 684,098 | 4,390,419,571 |
| 2024-11-07 | 52.33 | 59.73 | 51.06 | 59.73 | +10% | 1,402,417 | 7,703,841,657 |
| 2024-11-06 | 52 | 55.63 | 51.16 | 54.3 | +7.38% | 1,528,825 | 8,289,434,674 |
| 2024-11-05 | 45.39 | 50.57 | 45.32 | 50.57 | +10.01% | 822,769 | 3,944,602,191 |
| 2024-11-04 | 45.99 | 47.1 | 43 | 45.97 | -2.19% | 758,951 | 3,422,020,440 |
| 2024-11-01 | 45 | 50.05 | 45 | 47 | +3.3% | 1,119,279 | 5,416,654,568 |
| 2024-10-31 | 46.13 | 46.46 | 44 | 45.5 | -1.34% | 674,598 | 3,048,447,079 |
| 2024-10-30 | 43.02 | 48 | 43 | 46.12 | +5.42% | 847,604 | 3,877,596,339 |
| 2024-10-29 | 42.69 | 44.5 | 42.05 | 43.75 | +2.7% | 658,824 | 2,865,753,201 |
| 2024-10-28 | 41.16 | 43.2 | 40.85 | 42.6 | +3.2% | 426,296 | 1,799,441,239 |
| 2024-10-25 | 40.99 | 41.83 | 40.75 | 41.28 | +0.27% | 276,830 | 1,140,121,346 |
| 2024-10-24 | 41.59 | 42.24 | 40.9 | 41.17 | -2.67% | 325,292 | 1,342,609,036 |
| 2024-10-23 | 41.27 | 43.8 | 40.5 | 42.3 | +2.5% | 588,733 | 2,498,331,662 |
| 2024-10-22 | 42.4 | 42.4 | 40.7 | 41.27 | -3.57% | 477,459 | 1,971,217,156 |
| 2024-10-21 | 42.9 | 43.88 | 41.9 | 42.8 | -0.33% | 652,723 | 2,795,774,361 |
| 2024-10-18 | 40 | 44.25 | 39.36 | 42.94 | +6.18% | 782,164 | 3,258,934,614 |
| 2024-10-17 | 42.07 | 42.77 | 40.01 | 40.44 | +1.97% | 595,235 | 2,445,880,507 |
| 2024-10-16 | 39 | 40.52 | 38.8 | 39.66 | -0.38% | 294,148 | 1,170,733,927 |
| 2024-10-15 | 40.8 | 42.15 | 39.7 | 39.81 | -2.9% | 500,702 | 2,049,435,687 |
| 2024-10-14 | 40.03 | 41 | 38.55 | 41 | +2.47% | 503,094 | 2,007,419,573 |
| 2024-10-11 | 41 | 42.2 | 39.41 | 40.01 | -3.94% | 416,710 | 1,680,757,849 |
| 2024-10-10 | 44 | 44.95 | 41.01 | 41.65 | -7.34% | 754,077 | 3,217,704,434 |
| 2024-10-09 | 45.9 | 48.81 | 43.57 | 44.95 | -2.49% | 1,016,407 | 4,690,958,981 |
| 2024-10-08 | 46.1 | 46.1 | 43.1 | 46.1 | +10% | 626,711 | 2,850,627,088 |
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：