股票概览
44.92
+2.32%
+1.02
44.23
开盘价
45.5
最高价
43.58
最低价
34,083
成交量
数据更新至: 2025-03-25
技术指标
45.85
MA5 (5日均线)
47.29
MA10 (10日均线)
46.87
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 | 44.23 | 45.5 | 43.58 | 44.92 | +2.32% | 34,083 | 152,266,583 |
| 2025-03-24 | 44.88 | 46.03 | 42.91 | 43.9 | -2.7% | 63,404 | 280,207,729 |
| 2025-03-21 | 47 | 47.31 | 44.44 | 45.12 | -4.69% | 48,348 | 219,877,082 |
| 2025-03-20 | 48.04 | 48.95 | 46.77 | 47.34 | -1.27% | 31,525 | 150,763,879 |
| 2025-03-19 | 49.07 | 50.33 | 47.71 | 47.95 | -1.42% | 54,638 | 268,025,659 |
| 2025-03-18 | 48.7 | 50.85 | 48.4 | 48.64 | +0.39% | 54,532 | 270,401,843 |
| 2025-03-17 | 48.7 | 48.81 | 47 | 48.45 | +0.41% | 41,551 | 198,857,883 |
| 2025-03-14 | 47.66 | 48.77 | 47.21 | 48.25 | -0.12% | 40,729 | 196,085,236 |
| 2025-03-13 | 49.99 | 50.38 | 47.92 | 48.31 | -3.36% | 44,884 | 218,485,471 |
| 2025-03-12 | 52.6 | 52.67 | 49.8 | 49.99 | -5.21% | 51,191 | 261,434,799 |
| 2025-03-11 | 49.48 | 53.26 | 49 | 52.74 | +4.48% | 67,934 | 349,631,256 |
| 2025-03-10 | 49.74 | 50.76 | 47.78 | 50.48 | -2.59% | 75,138 | 369,304,587 |
| 2025-03-07 | 49 | 53.41 | 49 | 51.82 | +6.74% | 108,210 | 557,065,006 |
| 2025-03-06 | 44.41 | 48.55 | 44.4 | 48.55 | +9.99% | 62,837 | 293,839,834 |
| 2025-03-05 | 43.8 | 45.15 | 43.07 | 44.14 | +0.78% | 35,235 | 155,043,612 |
| 2025-03-04 | 41.65 | 44.3 | 41.11 | 43.8 | +4.34% | 55,742 | 243,032,715 |
| 2025-03-03 | 42.22 | 43.39 | 41.22 | 41.98 | +0.55% | 42,669 | 181,053,504 |
| 2025-02-28 | 43.74 | 43.91 | 41.4 | 41.75 | -4.62% | 42,915 | 182,352,868 |
| 2025-02-27 | 44.77 | 45.4 | 42.7 | 43.77 | -3.8% | 47,853 | 210,032,708 |
| 2025-02-26 | 44 | 46.37 | 43 | 45.5 | +3.74% | 51,328 | 230,437,292 |
| 2025-02-25 | 42.29 | 44.36 | 42 | 43.86 | +1.08% | 44,869 | 194,887,347 |
| 2025-02-24 | 44.75 | 45.4 | 43.15 | 43.39 | -4.83% | 59,440 | 262,711,972 |
| 2025-02-21 | 43.81 | 46.59 | 42.8 | 45.59 | +5% | 72,278 | 324,122,411 |
| 2025-02-20 | 42.81 | 43.88 | 42.21 | 43.42 | +0.53% | 64,939 | 280,065,089 |
| 2025-02-19 | 42.02 | 43.36 | 41 | 43.19 | +0.91% | 78,450 | 334,722,843 |
| 2025-02-18 | 43.16 | 45.75 | 42.5 | 42.8 | -4.14% | 81,987 | 357,216,140 |
| 2025-02-17 | 44.7 | 48.78 | 42.54 | 44.65 | -0.69% | 107,988 | 486,179,372 |
| 2025-02-14 | 40.91 | 45.02 | 40.75 | 44.96 | +9.85% | 121,852 | 530,708,548 |
| 2025-02-13 | 44 | 44 | 40.81 | 40.93 | -4.08% | 99,032 | 410,075,968 |
| 2025-02-12 | 38.55 | 42.67 | 38.04 | 42.67 | +10% | 113,158 | 467,109,976 |
| 2025-02-11 | 37.94 | 39.78 | 37.21 | 38.79 | +1.97% | 80,120 | 308,106,638 |
| 2025-02-10 | 36.98 | 39.87 | 36.14 | 38.04 | +4.22% | 132,160 | 495,381,718 |
| 2025-02-07 | 38.34 | 38.54 | 36.25 | 36.5 | -3.9% | 102,578 | 378,009,935 |
| 2025-02-06 | 34.53 | 37.98 | 33.93 | 37.98 | +9.99% | 101,409 | 371,745,707 |
| 2025-02-05 | 33.81 | 35.86 | 33.45 | 34.53 | +5.6% | 109,233 | 381,471,218 |
| 2025-01-27 | 32.6 | 33.6 | 32 | 32.7 | +0.99% | 88,100 | 288,454,861 |
| 2025-01-24 | 29.28 | 32.38 | 29.28 | 32.38 | +9.99% | 72,616 | 229,946,757 |
| 2025-01-23 | 29.28 | 30.22 | 29.12 | 29.44 | +1.2% | 29,750 | 88,842,843 |
| 2025-01-22 | 29.52 | 29.52 | 28.81 | 29.09 | -1.02% | 12,764 | 37,090,364 |
| 2025-01-21 | 29.33 | 29.65 | 29 | 29.39 | +0.1% | 13,570 | 39,760,284 |
| 2025-01-20 | 29.53 | 29.86 | 29.14 | 29.36 | +0.55% | 17,877 | 52,621,033 |
| 2025-01-17 | 28.48 | 29.58 | 28.38 | 29.2 | +1.96% | 26,406 | 76,905,800 |
| 2025-01-16 | 28.52 | 29.28 | 28.5 | 28.64 | +0.53% | 24,246 | 70,031,741 |
| 2025-01-15 | 28.6 | 28.75 | 28.13 | 28.49 | -0.59% | 15,437 | 43,874,434 |
| 2025-01-14 | 27.43 | 28.7 | 27.34 | 28.66 | +4.94% | 30,711 | 86,504,377 |
| 2025-01-13 | 26.62 | 27.6 | 26.6 | 27.31 | +1.34% | 18,022 | 48,971,711 |
| 2025-01-10 | 27.16 | 27.99 | 26.95 | 26.95 | -1.21% | 23,305 | 63,917,654 |
| 2025-01-09 | 27.37 | 27.65 | 27.16 | 27.28 | -0.76% | 20,207 | 55,346,776 |
| 2025-01-08 | 28.24 | 28.31 | 26.7 | 27.49 | -2.59% | 29,084 | 79,694,946 |
| 2025-01-07 | 28.28 | 28.69 | 27.8 | 28.22 | -0.21% | 20,213 | 56,875,513 |
| 2025-01-06 | 27.53 | 28.65 | 27.01 | 28.28 | +2.32% | 37,134 | 104,341,260 |
| 2025-01-03 | 29.27 | 29.6 | 27.53 | 27.64 | -5.37% | 30,974 | 87,966,284 |
| 2025-01-02 | 30.28 | 30.64 | 28.93 | 29.21 | -4.23% | 32,813 | 98,113,672 |
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：