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)
N/A
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 |
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：