股票概览
43.88
-0.41%
-0.18
44.01
开盘价
44.32
最高价
43.39
最低价
5,394
成交量
数据更新至: 2025-03-25
技术指标
44.39
MA5 (5日均线)
44.37
MA10 (10日均线)
43.57
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 | 44.01 | 44.32 | 43.39 | 43.88 | -0.41% | 5,394 | 23,646,572 |
| 2025-03-24 | 44.4 | 44.87 | 43.4 | 44.06 | -0.65% | 10,226 | 45,138,910 |
| 2025-03-21 | 44.72 | 45.88 | 44.31 | 44.35 | -1.16% | 12,630 | 56,914,686 |
| 2025-03-20 | 44.48 | 45.15 | 44.26 | 44.87 | +0.16% | 8,008 | 35,891,664 |
| 2025-03-19 | 44.81 | 45.28 | 44.55 | 44.8 | -0.62% | 8,866 | 39,778,981 |
| 2025-03-18 | 44.5 | 45.48 | 44.49 | 45.08 | +1.53% | 10,864 | 49,010,379 |
| 2025-03-17 | 44.56 | 44.72 | 44.32 | 44.4 | -0.27% | 8,571 | 38,099,906 |
| 2025-03-14 | 43.59 | 44.59 | 43.59 | 44.52 | +1.88% | 14,538 | 64,381,182 |
| 2025-03-13 | 43.97 | 44.29 | 43.48 | 43.7 | -0.7% | 8,677 | 38,020,164 |
| 2025-03-12 | 42.93 | 44.73 | 42.9 | 44.01 | +2.59% | 19,920 | 87,394,727 |
| 2025-03-11 | 42.69 | 42.91 | 42.5 | 42.9 | -0.07% | 5,922 | 25,326,105 |
| 2025-03-10 | 42.65 | 42.95 | 42.49 | 42.93 | +0.66% | 5,178 | 22,154,609 |
| 2025-03-07 | 42.76 | 43 | 42.53 | 42.65 | -0.51% | 5,715 | 24,435,085 |
| 2025-03-06 | 42.16 | 43.04 | 42.16 | 42.87 | +1.35% | 8,149 | 34,770,535 |
| 2025-03-05 | 42.63 | 42.72 | 42.2 | 42.3 | -0.94% | 6,256 | 26,493,091 |
| 2025-03-04 | 42.4 | 42.79 | 42.1 | 42.7 | +0.47% | 5,943 | 25,318,181 |
| 2025-03-03 | 42.95 | 43.17 | 42.34 | 42.5 | -1.05% | 8,697 | 37,237,849 |
| 2025-02-28 | 43.13 | 43.45 | 42.71 | 42.95 | -0.23% | 13,780 | 59,370,704 |
| 2025-02-27 | 42.74 | 43.39 | 42.57 | 43.05 | +0.49% | 10,966 | 47,242,338 |
| 2025-02-26 | 42.39 | 42.86 | 42.26 | 42.84 | +1.01% | 8,348 | 35,624,334 |
| 2025-02-25 | 42.09 | 42.78 | 42.03 | 42.41 | -0.12% | 7,492 | 31,801,521 |
| 2025-02-24 | 42.56 | 42.77 | 42.26 | 42.46 | -0.42% | 8,518 | 36,196,868 |
| 2025-02-21 | 43.13 | 43.13 | 42.5 | 42.64 | -1.02% | 9,927 | 42,436,351 |
| 2025-02-20 | 42.88 | 43.24 | 42.6 | 43.08 | +0.47% | 5,894 | 25,329,284 |
| 2025-02-19 | 42.4 | 42.99 | 42.25 | 42.88 | +0.89% | 7,540 | 32,226,136 |
| 2025-02-18 | 43.32 | 44.22 | 42.4 | 42.5 | -2.37% | 13,188 | 57,260,253 |
| 2025-02-17 | 43.38 | 43.77 | 43.06 | 43.53 | -0.39% | 9,125 | 39,666,714 |
| 2025-02-14 | 43.3 | 44.2 | 43.16 | 43.7 | +0.81% | 9,387 | 41,024,451 |
| 2025-02-13 | 43.63 | 44.08 | 43.26 | 43.35 | -1.21% | 10,134 | 44,210,259 |
| 2025-02-12 | 43.98 | 44.15 | 43.41 | 43.88 | -0.16% | 8,998 | 39,373,061 |
| 2025-02-11 | 44.51 | 44.65 | 43.8 | 43.95 | -1.41% | 8,437 | 37,171,820 |
| 2025-02-10 | 44.71 | 44.93 | 44.21 | 44.58 | -0.36% | 9,445 | 41,991,140 |
| 2025-02-07 | 44.93 | 45.48 | 44.5 | 44.74 | -0.73% | 11,960 | 53,824,283 |
| 2025-02-06 | 44.9 | 45.13 | 44.44 | 45.07 | +0.96% | 10,373 | 46,571,238 |
| 2025-02-05 | 44.47 | 44.69 | 43.1 | 44.64 | +0.72% | 10,746 | 47,392,143 |
| 2025-01-27 | 44.69 | 45.3 | 44.21 | 44.32 | -1.36% | 9,730 | 43,509,259 |
| 2025-01-24 | 45.13 | 45.26 | 44.45 | 44.93 | -0.73% | 8,807 | 39,482,834 |
| 2025-01-23 | 46.18 | 46.23 | 45.26 | 45.26 | -1.18% | 11,593 | 53,041,826 |
| 2025-01-22 | 45.26 | 46.14 | 45.24 | 45.8 | +0.53% | 10,520 | 48,149,062 |
| 2025-01-21 | 45.59 | 46.25 | 45.2 | 45.56 | +0.33% | 11,342 | 51,756,342 |
| 2025-01-20 | 44.55 | 45.5 | 44.55 | 45.41 | +2.39% | 11,591 | 52,238,360 |
| 2025-01-17 | 44.11 | 44.47 | 43.65 | 44.35 | -0.34% | 6,960 | 30,721,362 |
| 2025-01-16 | 44.6 | 44.9 | 43.95 | 44.5 | -0.34% | 9,240 | 41,087,995 |
| 2025-01-15 | 44.26 | 44.88 | 44.1 | 44.65 | +0.68% | 9,276 | 41,275,023 |
| 2025-01-14 | 43.22 | 44.5 | 43.15 | 44.35 | +3.14% | 11,874 | 52,214,929 |
| 2025-01-13 | 42.97 | 43.27 | 42.3 | 43 | -0.85% | 9,075 | 38,796,237 |
| 2025-01-10 | 44.67 | 44.81 | 43.3 | 43.37 | -3.13% | 10,393 | 45,661,308 |
| 2025-01-09 | 45.48 | 45.98 | 44.61 | 44.77 | -1.93% | 12,865 | 58,161,489 |
| 2025-01-08 | 44.64 | 46.21 | 43.92 | 45.65 | +1.63% | 19,202 | 86,642,358 |
| 2025-01-07 | 43.9 | 45.36 | 43.73 | 44.92 | +1.72% | 11,643 | 51,801,794 |
| 2025-01-06 | 46.2 | 46.29 | 42 | 44.16 | -4.6% | 20,207 | 89,464,133 |
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：