股票概览
43.86
+0.02%
+0.01
43.83
开盘价
44.18
最高价
43.6
最低价
84,070
成交量
数据更新至: 2025-03-25
技术指标
44.06
MA5 (5日均线)
44.60
MA10 (10日均线)
44.59
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 | 43.83 | 44.18 | 43.6 | 43.86 | +0.02% | 84,070 | 369,667,927 |
| 2025-03-24 | 44.03 | 44.25 | 43.35 | 43.85 | -0.27% | 126,283 | 551,829,491 |
| 2025-03-21 | 44.02 | 44.49 | 43.68 | 43.97 | -1.08% | 181,568 | 799,926,747 |
| 2025-03-20 | 44.1 | 45.1 | 44.08 | 44.45 | +0.59% | 166,422 | 741,883,608 |
| 2025-03-19 | 44.76 | 44.79 | 44.08 | 44.19 | -1.25% | 158,275 | 700,834,595 |
| 2025-03-18 | 45.26 | 45.35 | 44.7 | 44.75 | -1.08% | 154,914 | 695,986,469 |
| 2025-03-17 | 45.17 | 46.07 | 44.97 | 45.24 | +0.15% | 178,930 | 813,849,315 |
| 2025-03-14 | 45.08 | 45.44 | 44.59 | 45.17 | +0.2% | 190,968 | 859,327,488 |
| 2025-03-13 | 45.48 | 45.66 | 44.77 | 45.08 | -0.81% | 167,053 | 752,483,066 |
| 2025-03-12 | 46.31 | 46.98 | 45.39 | 45.45 | -1.86% | 249,854 | 1,149,004,700 |
| 2025-03-11 | 44.88 | 46.61 | 44.69 | 46.31 | +2.52% | 307,792 | 1,412,052,528 |
| 2025-03-10 | 45.59 | 46.29 | 45.01 | 45.17 | -0.33% | 197,182 | 898,730,755 |
| 2025-03-07 | 44.25 | 46.32 | 44.01 | 45.32 | +2.16% | 391,934 | 1,784,746,485 |
| 2025-03-06 | 44.48 | 44.54 | 44 | 44.36 | +0.16% | 151,545 | 671,452,032 |
| 2025-03-05 | 44.68 | 45.09 | 44.11 | 44.29 | -1.31% | 163,495 | 727,220,500 |
| 2025-03-04 | 43.8 | 45.1 | 43.6 | 44.88 | +2.98% | 287,322 | 1,279,603,798 |
| 2025-03-03 | 43.58 | 44.07 | 43.33 | 43.58 | +0.09% | 118,466 | 517,261,775 |
| 2025-02-28 | 44.05 | 44.36 | 43.49 | 43.54 | -1.16% | 181,258 | 794,987,628 |
| 2025-02-27 | 44.3 | 44.39 | 43.51 | 44.05 | -0.45% | 183,047 | 803,788,735 |
| 2025-02-26 | 44.44 | 44.67 | 43.93 | 44.25 | -1.01% | 208,396 | 920,350,707 |
| 2025-02-25 | 45.08 | 45.28 | 44.25 | 44.7 | -1.46% | 206,516 | 923,195,967 |
| 2025-02-24 | 45.86 | 45.98 | 45.13 | 45.36 | -1.18% | 127,401 | 579,689,586 |
| 2025-02-21 | 45.3 | 46.23 | 45 | 45.9 | +1.08% | 229,123 | 1,045,068,539 |
| 2025-02-20 | 44.88 | 45.69 | 44.43 | 45.41 | +1.09% | 166,990 | 754,858,503 |
| 2025-02-19 | 44.61 | 44.98 | 44.39 | 44.92 | +0.67% | 133,143 | 596,619,822 |
| 2025-02-18 | 45.4 | 45.46 | 44.25 | 44.62 | -1.72% | 175,604 | 787,985,238 |
| 2025-02-17 | 46.32 | 46.5 | 45.1 | 45.4 | -1.97% | 252,544 | 1,151,435,875 |
| 2025-02-14 | 47 | 47.2 | 46.14 | 46.31 | -1.93% | 178,199 | 827,328,837 |
| 2025-02-13 | 47.22 | 48.02 | 47.06 | 47.22 | 0% | 169,420 | 806,201,214 |
| 2025-02-12 | 47.03 | 47.27 | 46.57 | 47.22 | +0.04% | 120,933 | 567,407,346 |
| 2025-02-11 | 48.01 | 48.01 | 47.11 | 47.2 | -2.03% | 115,568 | 549,179,485 |
| 2025-02-10 | 47.94 | 48.28 | 47.6 | 48.18 | +0.5% | 135,312 | 650,092,136 |
| 2025-02-07 | 47.65 | 48.35 | 47.44 | 47.94 | -0.02% | 169,085 | 809,955,949 |
| 2025-02-06 | 46.55 | 48.48 | 46.12 | 47.95 | +2.92% | 187,986 | 889,470,935 |
| 2025-02-05 | 46.8 | 46.97 | 45.8 | 46.59 | +0.06% | 116,208 | 537,903,806 |
| 2025-01-27 | 47.2 | 47.2 | 46.35 | 46.56 | -0.79% | 68,834 | 322,146,036 |
| 2025-01-24 | 46.83 | 47.24 | 46.68 | 46.93 | -0.51% | 95,845 | 450,230,820 |
| 2025-01-23 | 47.26 | 47.45 | 46.8 | 47.17 | +0.58% | 128,681 | 605,716,609 |
| 2025-01-22 | 46.9 | 47 | 45.59 | 46.9 | -0.21% | 166,367 | 767,328,403 |
| 2025-01-21 | 47.76 | 47.87 | 46.77 | 47 | -1.49% | 107,013 | 504,594,817 |
| 2025-01-20 | 48 | 48.09 | 47.4 | 47.71 | -0.56% | 104,907 | 500,466,166 |
| 2025-01-17 | 47 | 48.19 | 46.9 | 47.98 | +1.74% | 133,606 | 636,715,567 |
| 2025-01-16 | 47.59 | 47.99 | 46.99 | 47.16 | -0.72% | 88,563 | 419,646,391 |
| 2025-01-15 | 48.29 | 48.43 | 47.5 | 47.5 | -1.62% | 101,122 | 482,996,451 |
| 2025-01-14 | 46.95 | 48.38 | 46.88 | 48.28 | +2.88% | 150,970 | 722,197,177 |
| 2025-01-13 | 46.5 | 47.86 | 46.07 | 46.93 | -0.47% | 129,780 | 611,146,812 |
| 2025-01-10 | 46.85 | 48.48 | 46.85 | 47.15 | -0.72% | 174,709 | 831,044,615 |
| 2025-01-09 | 44.69 | 49.49 | 44.51 | 47.49 | +5.39% | 328,663 | 1,549,311,210 |
| 2025-01-08 | 46.2 | 46.25 | 43.6 | 45.06 | -2.89% | 216,569 | 969,334,651 |
| 2025-01-07 | 45.64 | 46.5 | 45.51 | 46.4 | +1.42% | 97,490 | 449,765,361 |
| 2025-01-06 | 46.34 | 46.67 | 44.91 | 45.75 | -1.27% | 137,920 | 631,683,496 |
| 2025-01-03 | 48.03 | 48.33 | 46.21 | 46.34 | -4.1% | 183,708 | 867,150,404 |
| 2025-01-02 | 50.17 | 50.17 | 47.88 | 48.32 | -4.73% | 232,908 | 1,135,047,342 |
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：