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 |
| 2024-12-31 | 49.9 | 51.31 | 49.6 | 50.72 | +1.24% | 317,542 | 1,604,228,898 |
| 2024-12-30 | 50.59 | 51.4 | 49.6 | 50.1 | -0.71% | 250,168 | 1,260,972,709 |
| 2024-12-27 | 52.01 | 52.5 | 50.22 | 50.46 | +1.73% | 431,817 | 2,209,956,764 |
| 2024-12-26 | 49 | 50.67 | 49 | 49.6 | +2.97% | 329,023 | 1,644,262,736 |
| 2024-12-25 | 48.56 | 48.99 | 47.78 | 48.17 | -0.84% | 120,788 | 583,466,715 |
| 2024-12-24 | 48.25 | 48.69 | 48.12 | 48.58 | +0.19% | 115,576 | 559,379,599 |
| 2024-12-23 | 49.96 | 49.96 | 48.31 | 48.49 | -3.19% | 175,215 | 859,617,908 |
| 2024-12-20 | 49.48 | 50.28 | 49.33 | 50.09 | +0.91% | 158,298 | 791,536,189 |
| 2024-12-19 | 49.5 | 49.85 | 48.85 | 49.64 | -0.72% | 168,918 | 831,910,741 |
| 2024-12-18 | 49.4 | 50.69 | 49.4 | 50 | +1.32% | 213,503 | 1,071,308,783 |
| 2024-12-17 | 49.57 | 49.9 | 49.2 | 49.35 | -0.18% | 157,503 | 780,656,153 |
| 2024-12-16 | 48.6 | 49.75 | 48.35 | 49.44 | +1.75% | 211,051 | 1,039,766,294 |
| 2024-12-13 | 49.98 | 50.05 | 48.51 | 48.59 | -3.8% | 261,615 | 1,287,884,607 |
| 2024-12-12 | 48.99 | 50.72 | 48.99 | 50.51 | +4.17% | 462,849 | 2,323,500,989 |
| 2024-12-11 | 47.98 | 48.7 | 47.76 | 48.49 | +0.73% | 165,178 | 795,023,066 |
| 2024-12-10 | 48.69 | 49.36 | 48 | 48.14 | +1.03% | 250,541 | 1,221,412,848 |
| 2024-12-09 | 48.27 | 48.28 | 47.08 | 47.65 | -1.69% | 183,379 | 872,614,955 |
| 2024-12-06 | 48.2 | 48.67 | 47.5 | 48.47 | +0.69% | 195,108 | 939,329,613 |
| 2024-12-05 | 47.72 | 48.48 | 47.48 | 48.14 | +0.9% | 153,148 | 734,688,144 |
| 2024-12-04 | 48.79 | 48.79 | 47.6 | 47.71 | -1.73% | 157,348 | 756,332,717 |
| 2024-12-03 | 49.7 | 49.76 | 48.09 | 48.55 | -2.51% | 233,027 | 1,135,525,459 |
| 2024-12-02 | 49.4 | 50.1 | 49.21 | 49.8 | +0.63% | 227,618 | 1,130,734,002 |
| 2024-11-29 | 48.48 | 49.97 | 47.95 | 49.49 | +1.43% | 240,265 | 1,180,066,138 |
| 2024-11-28 | 49.49 | 50.15 | 48.72 | 48.79 | -1.39% | 228,506 | 1,128,786,924 |
| 2024-11-27 | 47.58 | 49.5 | 47.08 | 49.48 | +3.99% | 336,218 | 1,635,855,128 |
| 2024-11-26 | 47.57 | 48.4 | 47.52 | 47.58 | -0.5% | 185,588 | 889,977,836 |
| 2024-11-25 | 48.51 | 48.93 | 46.98 | 47.82 | -3.2% | 354,416 | 1,693,143,877 |
| 2024-11-22 | 49.63 | 51.47 | 49.01 | 49.4 | -1.26% | 430,620 | 2,164,183,266 |
| 2024-11-21 | 50.42 | 50.48 | 49.72 | 50.03 | -1.52% | 265,738 | 1,330,035,492 |
| 2024-11-20 | 49.58 | 50.97 | 49.11 | 50.8 | +1.5% | 379,095 | 1,900,253,233 |
| 2024-11-19 | 49.1 | 50.09 | 48.15 | 50.05 | +1.44% | 415,368 | 2,047,543,557 |
| 2024-11-18 | 50.52 | 52 | 49.04 | 49.34 | -2.2% | 468,175 | 2,372,421,005 |
| 2024-11-15 | 51.86 | 52.69 | 50.45 | 50.45 | -3.22% | 441,477 | 2,277,620,330 |
| 2024-11-14 | 54.88 | 54.92 | 51.87 | 52.13 | -4.92% | 528,329 | 2,803,953,260 |
| 2024-11-13 | 54.15 | 55.11 | 53.08 | 54.83 | -0.69% | 588,846 | 3,182,292,783 |
| 2024-11-12 | 59.3 | 59.36 | 54 | 55.21 | -7.8% | 1,124,633 | 6,306,217,724 |
| 2024-11-11 | 60.96 | 61.85 | 57.88 | 59.88 | -1.95% | 1,228,458 | 7,330,051,429 |
| 2024-11-08 | 55.25 | 61.07 | 55.2 | 61.07 | +10% | 1,575,666 | 9,353,495,020 |
| 2024-11-07 | 58 | 58 | 53.1 | 55.52 | -5.9% | 1,265,745 | 6,940,976,302 |
| 2024-11-06 | 59 | 59 | 58.48 | 59 | +9.99% | 555,276 | 3,276,016,100 |
| 2024-11-05 | 52.88 | 53.64 | 52.88 | 53.64 | +10.01% | 257,091 | 1,377,754,802 |
| 2024-11-04 | 46.3 | 49.59 | 46.3 | 48.76 | +6.63% | 373,795 | 1,798,930,647 |
| 2024-11-01 | 46 | 46.68 | 45.69 | 45.73 | -1.42% | 151,587 | 697,396,423 |
| 2024-10-31 | 46.2 | 47.5 | 45.4 | 46.39 | -1.63% | 263,176 | 1,221,474,793 |
| 2024-10-30 | 47.43 | 48.09 | 47.02 | 47.16 | -0.4% | 154,657 | 734,003,352 |
| 2024-10-29 | 47.99 | 48.05 | 47.2 | 47.35 | -1.33% | 143,631 | 682,697,428 |
| 2024-10-28 | 47.38 | 48.57 | 47.29 | 47.99 | +1.76% | 178,164 | 853,681,311 |
| 2024-10-25 | 47.53 | 47.79 | 46.8 | 47.16 | -0.67% | 206,078 | 971,073,353 |
| 2024-10-24 | 48 | 48.3 | 46.97 | 47.48 | -2.53% | 213,842 | 1,016,357,752 |
| 2024-10-23 | 48.25 | 50.83 | 47.88 | 48.71 | +0.95% | 339,685 | 1,675,385,866 |
| 2024-10-22 | 49.16 | 49.2 | 47.87 | 48.25 | -2.39% | 220,121 | 1,065,364,907 |
| 2024-10-21 | 47.48 | 50.81 | 47.48 | 49.43 | +4.81% | 371,219 | 1,831,055,325 |
| 2024-10-18 | 45.64 | 48.18 | 45.45 | 47.16 | +3.31% | 233,193 | 1,092,452,037 |
| 2024-10-17 | 45.7 | 46.84 | 45.6 | 45.65 | +0.13% | 141,735 | 654,218,363 |
| 2024-10-16 | 45.58 | 46.57 | 45.18 | 45.59 | -1.85% | 158,620 | 726,754,682 |
| 2024-10-15 | 46.94 | 47.88 | 45.97 | 46.45 | -2.42% | 241,172 | 1,127,321,080 |
| 2024-10-14 | 46 | 47.99 | 45.77 | 47.6 | +4.96% | 362,250 | 1,713,267,228 |
| 2024-10-11 | 47.11 | 47.11 | 44.98 | 45.35 | -5.74% | 268,830 | 1,230,509,053 |
| 2024-10-10 | 47.49 | 50.29 | 46.17 | 48.11 | +1.2% | 365,793 | 1,766,035,730 |
| 2024-10-09 | 50.89 | 50.89 | 47.38 | 47.54 | -7.47% | 303,627 | 1,489,670,125 |
| 2024-10-08 | 51.38 | 51.38 | 48.06 | 51.38 | +10% | 407,538 | 2,066,478,642 |
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：