股票概览
44.91
+0.54%
+0.24
44.68
开盘价
44.97
最高价
44.5
最低价
26,215
成交量
数据更新至: 2025-03-25
技术指标
44.95
MA5 (5日均线)
45.66
MA10 (10日均线)
45.78
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 | 44.68 | 44.97 | 44.5 | 44.91 | +0.54% | 26,215 | 117,334,155 |
| 2025-03-24 | 44.81 | 45.03 | 44.3 | 44.67 | -0.33% | 49,851 | 222,418,688 |
| 2025-03-21 | 45.16 | 45.39 | 44.68 | 44.82 | -0.71% | 57,884 | 260,163,542 |
| 2025-03-20 | 45.27 | 45.6 | 44.94 | 45.14 | -0.18% | 54,858 | 248,201,671 |
| 2025-03-19 | 45.63 | 45.79 | 45.02 | 45.22 | -0.75% | 87,692 | 397,633,999 |
| 2025-03-18 | 45.86 | 46.37 | 45.48 | 45.56 | -0.63% | 86,725 | 396,845,099 |
| 2025-03-17 | 46.3 | 46.33 | 45.51 | 45.85 | -2.34% | 106,558 | 488,931,350 |
| 2025-03-14 | 46.73 | 47.26 | 46.63 | 46.95 | +0.54% | 90,705 | 426,197,482 |
| 2025-03-13 | 46.6 | 46.88 | 46.2 | 46.7 | -0.15% | 60,712 | 282,317,488 |
| 2025-03-12 | 47.2 | 47.34 | 46.75 | 46.77 | -0.72% | 65,592 | 308,077,730 |
| 2025-03-11 | 46.48 | 47.98 | 46.36 | 47.11 | +0.51% | 101,231 | 477,865,177 |
| 2025-03-10 | 47.22 | 47.8 | 46.39 | 46.87 | -0.19% | 86,782 | 407,578,045 |
| 2025-03-07 | 45.68 | 47.18 | 45.65 | 46.96 | +2.8% | 157,772 | 737,182,083 |
| 2025-03-06 | 44.69 | 45.75 | 44.68 | 45.68 | +2.24% | 72,348 | 328,098,345 |
| 2025-03-05 | 45.14 | 45.16 | 44.46 | 44.68 | -1.19% | 55,999 | 250,224,121 |
| 2025-03-04 | 45.55 | 45.75 | 45.17 | 45.22 | -0.72% | 50,997 | 231,258,861 |
| 2025-03-03 | 44.97 | 46.45 | 44.97 | 45.55 | +1.83% | 90,154 | 413,625,818 |
| 2025-02-28 | 45.93 | 46.66 | 44.64 | 44.73 | -3.45% | 86,307 | 393,322,912 |
| 2025-02-27 | 45.71 | 46.78 | 45.65 | 46.33 | +0.81% | 109,346 | 504,953,927 |
| 2025-02-26 | 43.86 | 46.5 | 43.85 | 45.96 | +4.62% | 146,420 | 664,210,708 |
| 2025-02-25 | 44.51 | 44.54 | 43.8 | 43.93 | -2.05% | 65,253 | 288,666,999 |
| 2025-02-24 | 45.5 | 45.58 | 44.61 | 44.85 | -1.64% | 72,689 | 326,730,293 |
| 2025-02-21 | 45.19 | 45.97 | 45.09 | 45.6 | +0.44% | 80,140 | 364,405,854 |
| 2025-02-20 | 45.36 | 46.14 | 45.32 | 45.4 | -0.09% | 59,495 | 271,741,413 |
| 2025-02-19 | 45.23 | 45.8 | 44.86 | 45.44 | +0.18% | 77,413 | 351,365,607 |
| 2025-02-18 | 44.43 | 46.32 | 44.05 | 45.36 | +2.14% | 130,317 | 591,984,668 |
| 2025-02-17 | 44.36 | 44.99 | 44.18 | 44.41 | +0.11% | 58,391 | 260,293,948 |
| 2025-02-14 | 43.43 | 44.4 | 43.43 | 44.36 | +2.16% | 63,086 | 278,179,218 |
| 2025-02-13 | 43.8 | 43.93 | 43.26 | 43.42 | -0.87% | 48,460 | 211,103,473 |
| 2025-02-12 | 43.68 | 43.8 | 43.31 | 43.8 | +0.07% | 42,335 | 184,373,423 |
| 2025-02-11 | 44.95 | 44.95 | 43.75 | 43.77 | -2.15% | 60,394 | 265,915,771 |
| 2025-02-10 | 44.5 | 44.98 | 44.41 | 44.73 | +0.52% | 54,535 | 243,878,505 |
| 2025-02-07 | 44.71 | 45.18 | 44.1 | 44.5 | -1% | 63,560 | 284,334,304 |
| 2025-02-06 | 44.18 | 45.08 | 43.8 | 44.95 | +1.77% | 47,301 | 211,018,135 |
| 2025-02-05 | 44.07 | 44.48 | 43.77 | 44.17 | +0.23% | 36,750 | 162,034,802 |
| 2025-01-27 | 43.81 | 44.39 | 43.71 | 44.07 | +0.85% | 40,147 | 176,807,604 |
| 2025-01-24 | 43.46 | 44.18 | 43.28 | 43.7 | -0.11% | 40,592 | 177,625,744 |
| 2025-01-23 | 44.38 | 44.8 | 43.62 | 43.75 | -0.86% | 53,694 | 237,152,194 |
| 2025-01-22 | 43.41 | 45.11 | 43.3 | 44.13 | +1.03% | 64,852 | 286,208,820 |
| 2025-01-21 | 43.12 | 44.11 | 43.1 | 43.68 | +1.53% | 59,642 | 259,785,795 |
| 2025-01-20 | 42.78 | 43.38 | 42.77 | 43.02 | +1.22% | 37,558 | 161,764,433 |
| 2025-01-17 | 42.11 | 42.68 | 41.97 | 42.5 | +0.69% | 27,253 | 115,483,307 |
| 2025-01-16 | 42.55 | 42.99 | 41.96 | 42.21 | -0.38% | 32,400 | 137,484,339 |
| 2025-01-15 | 42.95 | 42.98 | 42.33 | 42.37 | -1.35% | 30,044 | 127,919,097 |
| 2025-01-14 | 41.56 | 43 | 41.41 | 42.95 | +3.12% | 47,773 | 202,800,937 |
| 2025-01-13 | 40.98 | 41.73 | 40.87 | 41.65 | +1.61% | 34,927 | 144,649,911 |
| 2025-01-10 | 41.67 | 41.9 | 40.99 | 40.99 | -1.63% | 32,215 | 133,081,098 |
| 2025-01-09 | 41.69 | 42.5 | 41.5 | 41.67 | -0.74% | 32,598 | 136,964,782 |
| 2025-01-08 | 42.41 | 42.62 | 41.25 | 41.98 | -1.04% | 38,437 | 161,206,165 |
| 2025-01-07 | 42.33 | 42.45 | 41.61 | 42.42 | -0.12% | 40,766 | 171,555,270 |
| 2025-01-06 | 41.99 | 42.68 | 41.85 | 42.47 | +1.09% | 50,146 | 211,804,015 |
| 2025-01-03 | 42.26 | 43.09 | 41.9 | 42.01 | -0.38% | 56,151 | 238,300,030 |
| 2025-01-02 | 44.09 | 44.24 | 41.95 | 42.17 | -4.38% | 71,650 | 307,513,341 |
| 2024-12-31 | 45.19 | 45.45 | 44.01 | 44.1 | -2.02% | 44,628 | 199,680,562 |
| 2024-12-30 | 45.1 | 45.39 | 44.84 | 45.01 | -0.31% | 35,544 | 160,388,694 |
| 2024-12-27 | 44.79 | 45.39 | 44.26 | 45.15 | +1.23% | 43,559 | 196,074,223 |
| 2024-12-26 | 44.05 | 44.83 | 44.01 | 44.6 | +1.34% | 33,490 | 148,770,042 |
| 2024-12-25 | 44.8 | 45.16 | 43.97 | 44.01 | -2.29% | 41,843 | 185,588,641 |
| 2024-12-24 | 44.81 | 45.04 | 44.38 | 45.04 | +0.63% | 41,508 | 185,592,082 |
| 2024-12-23 | 45.53 | 45.76 | 44.69 | 44.76 | -2.21% | 49,902 | 225,406,854 |
| 2024-12-20 | 45.55 | 45.99 | 45.37 | 45.77 | +0.53% | 38,198 | 174,594,892 |
| 2024-12-19 | 45 | 45.65 | 44.81 | 45.53 | +0.33% | 38,832 | 175,457,811 |
| 2024-12-18 | 44.99 | 45.82 | 44.98 | 45.38 | +0.62% | 43,850 | 198,557,130 |
| 2024-12-17 | 46.64 | 46.88 | 44.93 | 45.1 | -3.05% | 74,591 | 338,480,097 |
| 2024-12-16 | 46 | 47.28 | 46 | 46.52 | +0.71% | 104,866 | 490,501,672 |
| 2024-12-13 | 46.25 | 46.98 | 45.64 | 46.19 | +0.35% | 140,535 | 650,254,352 |
| 2024-12-12 | 45.85 | 46.15 | 45.53 | 46.03 | +0.52% | 64,108 | 294,274,087 |
| 2024-12-11 | 45.61 | 45.98 | 45.57 | 45.79 | +0.04% | 41,100 | 188,096,724 |
| 2024-12-10 | 46.63 | 46.78 | 45.74 | 45.77 | +0.28% | 77,991 | 360,210,512 |
| 2024-12-09 | 46.18 | 46.66 | 45.49 | 45.64 | -0.52% | 61,429 | 283,107,531 |
| 2024-12-06 | 45.7 | 46.44 | 45.21 | 45.88 | +0.68% | 61,746 | 283,467,963 |
| 2024-12-05 | 45.35 | 45.88 | 45.31 | 45.57 | -0.57% | 37,472 | 170,791,987 |
| 2024-12-04 | 46.28 | 46.61 | 45.68 | 45.83 | -1.38% | 42,156 | 194,426,477 |
| 2024-12-03 | 46.49 | 46.61 | 46.1 | 46.47 | +0.15% | 50,517 | 234,260,739 |
| 2024-12-02 | 47 | 47 | 46.09 | 46.4 | -0.41% | 60,874 | 282,647,097 |
| 2024-11-29 | 45.54 | 46.73 | 45.53 | 46.59 | +2.4% | 67,181 | 310,826,097 |
| 2024-11-28 | 45.49 | 46.05 | 45.46 | 45.5 | -0.22% | 48,137 | 220,072,039 |
| 2024-11-27 | 44.63 | 45.6 | 44.25 | 45.6 | +2.13% | 54,208 | 244,085,265 |
| 2024-11-26 | 44.35 | 45.54 | 44.27 | 44.65 | +0.86% | 55,663 | 250,334,828 |
| 2024-11-25 | 44.62 | 45.15 | 43.67 | 44.27 | -1.21% | 72,882 | 323,577,258 |
| 2024-11-22 | 46.46 | 46.76 | 44.81 | 44.81 | -3.92% | 73,560 | 335,253,131 |
| 2024-11-21 | 46.81 | 47.09 | 46.28 | 46.64 | -0.81% | 59,301 | 276,347,708 |
| 2024-11-20 | 46.2 | 47.29 | 46.12 | 47.02 | +1.42% | 73,327 | 343,966,774 |
| 2024-11-19 | 45.73 | 46.39 | 45.41 | 46.36 | +1.38% | 68,272 | 313,458,420 |
| 2024-11-18 | 46.49 | 46.8 | 45.45 | 45.73 | -1.4% | 84,311 | 389,175,508 |
| 2024-11-15 | 46.99 | 47.5 | 46.35 | 46.38 | -1.36% | 68,108 | 319,559,081 |
| 2024-11-14 | 48.41 | 48.41 | 46.86 | 47.02 | -2.89% | 98,384 | 468,393,181 |
| 2024-11-13 | 49.39 | 50.29 | 47.97 | 48.42 | -2.54% | 141,633 | 690,142,965 |
| 2024-11-12 | 50.05 | 51.76 | 49.35 | 49.68 | -0.24% | 154,709 | 781,308,318 |
| 2024-11-11 | 49 | 50.14 | 48.88 | 49.8 | +0.5% | 108,212 | 536,243,004 |
| 2024-11-08 | 50.2 | 50.4 | 49.12 | 49.55 | -0.8% | 117,692 | 585,010,537 |
| 2024-11-07 | 48.09 | 49.98 | 47.99 | 49.95 | +2.99% | 120,782 | 595,904,992 |
| 2024-11-06 | 48.74 | 49.34 | 48.06 | 48.5 | -1.92% | 132,811 | 646,374,200 |
| 2024-11-05 | 48.24 | 49.69 | 47.51 | 49.45 | +2.49% | 123,912 | 606,543,942 |
| 2024-11-04 | 48.5 | 49.04 | 47.87 | 48.25 | +0.69% | 73,589 | 354,805,571 |
| 2024-11-01 | 48.61 | 49.13 | 47.8 | 47.92 | -2.12% | 97,660 | 471,569,440 |
| 2024-10-31 | 49.03 | 49.59 | 48.36 | 48.96 | -0.39% | 92,500 | 452,133,934 |
| 2024-10-30 | 48.91 | 49.88 | 48.7 | 49.15 | +0.49% | 74,602 | 366,833,585 |
| 2024-10-29 | 50.16 | 50.43 | 48.73 | 48.91 | -2.49% | 95,558 | 472,439,304 |
| 2024-10-28 | 51.3 | 51.3 | 49.91 | 50.16 | -2.45% | 116,222 | 585,282,238 |
| 2024-10-25 | 51.55 | 51.73 | 50.69 | 51.42 | -0.29% | 110,276 | 565,159,468 |
| 2024-10-24 | 51.89 | 52.4 | 51 | 51.57 | +1.34% | 121,837 | 630,291,690 |
| 2024-10-23 | 51.94 | 53 | 50.78 | 50.89 | +1.44% | 221,719 | 1,150,157,428 |
| 2024-10-22 | 49.9 | 50.49 | 49.05 | 50.17 | +1.46% | 110,576 | 551,461,828 |
| 2024-10-21 | 48.52 | 50.05 | 48.2 | 49.45 | +2.49% | 121,296 | 595,280,196 |
| 2024-10-18 | 47.76 | 49.5 | 46.97 | 48.25 | +1.03% | 166,625 | 803,309,018 |
| 2024-10-17 | 49 | 49.41 | 47.7 | 47.76 | -1.99% | 111,096 | 539,098,827 |
| 2024-10-16 | 47 | 51.28 | 46.98 | 48.73 | +1.84% | 191,982 | 952,171,302 |
| 2024-10-15 | 47.99 | 49.39 | 47.03 | 47.85 | +0.42% | 130,625 | 631,472,971 |
| 2024-10-14 | 46.23 | 47.68 | 45.2 | 47.65 | +2.06% | 119,997 | 558,935,032 |
| 2024-10-11 | 48.46 | 48.66 | 46.45 | 46.69 | -3.99% | 107,386 | 505,953,329 |
| 2024-10-10 | 49.75 | 51.1 | 48.48 | 48.63 | -1.96% | 146,578 | 725,676,823 |
| 2024-10-09 | 50.5 | 52.5 | 48.26 | 49.6 | -4.15% | 222,868 | 1,121,531,825 |
| 2024-10-08 | 53.67 | 53.67 | 48.9 | 51.75 | +6.07% | 264,048 | 1,360,060,889 |
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：