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 |
| 2024-12-31 | 31.81 | 32.08 | 30.5 | 30.5 | -3.24% | 29,440 | 91,276,982 |
| 2024-12-30 | 31.12 | 32.68 | 30.35 | 31.52 | +1.45% | 39,411 | 125,089,645 |
| 2024-12-27 | 31.46 | 31.95 | 31 | 31.07 | -1.71% | 28,788 | 90,653,674 |
| 2024-12-26 | 30.81 | 32.17 | 30.36 | 31.61 | +2.1% | 46,177 | 145,330,345 |
| 2024-12-25 | 32.55 | 32.55 | 30.46 | 30.96 | -3.85% | 47,904 | 148,399,257 |
| 2024-12-24 | 31.53 | 32.79 | 31.46 | 32.2 | +0.94% | 28,071 | 90,026,412 |
| 2024-12-23 | 33.7 | 34 | 31.86 | 31.9 | -4.66% | 35,948 | 117,059,167 |
| 2024-12-20 | 32.66 | 33.68 | 32.23 | 33.46 | +2.36% | 33,441 | 110,868,597 |
| 2024-12-19 | 31.29 | 33.14 | 31.12 | 32.69 | +2.77% | 49,437 | 159,201,100 |
| 2024-12-18 | 32 | 32.35 | 31.5 | 31.81 | +0.13% | 30,037 | 95,821,146 |
| 2024-12-17 | 32.4 | 32.83 | 31.63 | 31.77 | -2.75% | 30,832 | 98,691,053 |
| 2024-12-16 | 33.4 | 34 | 32.37 | 32.67 | -2.94% | 37,995 | 124,545,923 |
| 2024-12-13 | 34.5 | 34.98 | 33.3 | 33.66 | -3.75% | 58,960 | 200,434,453 |
| 2024-12-12 | 34.54 | 35.37 | 34.24 | 34.97 | -0.09% | 62,432 | 217,391,648 |
| 2024-12-11 | 33.62 | 35.28 | 33.05 | 35 | +3.18% | 93,463 | 320,431,835 |
| 2024-12-10 | 33.8 | 34.68 | 32.66 | 33.92 | +4.69% | 122,160 | 412,749,865 |
| 2024-12-09 | 32.8 | 33.4 | 31.81 | 32.4 | -1.31% | 59,231 | 192,492,736 |
| 2024-12-06 | 33.51 | 33.63 | 32 | 32.83 | -1.79% | 83,823 | 274,578,844 |
| 2024-12-05 | 31.92 | 33.68 | 31.62 | 33.43 | +4.8% | 124,832 | 411,795,614 |
| 2024-12-04 | 32.79 | 33 | 31.6 | 31.9 | -5.62% | 112,655 | 362,814,162 |
| 2024-12-03 | 31.3 | 34.6 | 30.89 | 33.8 | +7.47% | 159,125 | 528,445,567 |
| 2024-12-02 | 30.95 | 31.7 | 30.46 | 31.45 | +1.19% | 63,130 | 196,773,978 |
| 2024-11-29 | 30 | 31.76 | 29.89 | 31.08 | +3.26% | 89,489 | 276,377,221 |
| 2024-11-28 | 31 | 31.55 | 29.93 | 30.1 | -3.18% | 75,056 | 230,419,977 |
| 2024-11-27 | 28.88 | 31.27 | 28.6 | 31.09 | +6.47% | 94,006 | 283,665,587 |
| 2024-11-26 | 30.69 | 30.69 | 29.2 | 29.2 | -6.41% | 75,987 | 226,798,905 |
| 2024-11-25 | 30.4 | 31.8 | 29.88 | 31.2 | +6.45% | 102,043 | 312,701,436 |
| 2024-11-22 | 29.98 | 31.14 | 29.26 | 29.31 | -2.72% | 69,703 | 211,685,411 |
| 2024-11-21 | 29.81 | 30.6 | 29.81 | 30.13 | -0.07% | 45,742 | 137,637,626 |
| 2024-11-20 | 29.31 | 30.58 | 29.11 | 30.15 | +2.31% | 59,080 | 177,467,324 |
| 2024-11-19 | 29.45 | 29.8 | 28.55 | 29.47 | +0.55% | 59,895 | 174,407,862 |
| 2024-11-18 | 30.88 | 31.26 | 29.21 | 29.31 | -5.45% | 86,842 | 261,340,582 |
| 2024-11-15 | 31 | 32.86 | 30.91 | 31 | +0.26% | 111,171 | 352,904,568 |
| 2024-11-14 | 32.5 | 32.56 | 30.86 | 30.92 | -5.01% | 117,894 | 370,251,990 |
| 2024-11-13 | 33.56 | 33.69 | 31.81 | 32.55 | -7.79% | 163,094 | 532,488,103 |
| 2024-11-12 | 34.01 | 35.3 | 33.21 | 35.3 | +10% | 180,413 | 622,805,612 |
| 2024-11-11 | 29.43 | 32.9 | 29.43 | 32.09 | +7.29% | 112,052 | 353,025,969 |
| 2024-11-08 | 30.02 | 31.05 | 29.76 | 29.91 | +1.42% | 69,289 | 210,792,445 |
| 2024-11-07 | 28.96 | 29.5 | 28.4 | 29.49 | +1.83% | 45,955 | 133,326,636 |
| 2024-11-06 | 29.38 | 29.42 | 28.63 | 28.96 | -0.82% | 47,063 | 136,788,699 |
| 2024-11-05 | 27.96 | 29.26 | 27.93 | 29.2 | +4.1% | 50,689 | 146,624,085 |
| 2024-11-04 | 27.21 | 28.06 | 27.21 | 28.05 | +2.52% | 31,822 | 88,249,966 |
| 2024-11-01 | 28.39 | 28.87 | 27.2 | 27.36 | -5.75% | 57,396 | 160,040,451 |
| 2024-10-31 | 28.45 | 29.24 | 27.97 | 29.03 | +1.47% | 60,805 | 174,979,834 |
| 2024-10-30 | 29.5 | 29.5 | 27.96 | 28.61 | -4.15% | 77,105 | 219,812,803 |
| 2024-10-29 | 28.85 | 30.38 | 28.6 | 29.85 | +3.57% | 89,845 | 264,422,563 |
| 2024-10-28 | 28.3 | 28.84 | 28.13 | 28.82 | +1.87% | 34,925 | 99,780,738 |
| 2024-10-25 | 27.98 | 28.5 | 27.82 | 28.29 | +1.29% | 36,923 | 103,899,784 |
| 2024-10-24 | 28 | 28.39 | 27.76 | 27.93 | -1.06% | 30,646 | 85,599,504 |
| 2024-10-23 | 28.41 | 29.14 | 28.17 | 28.23 | -0.67% | 42,852 | 122,664,629 |
| 2024-10-22 | 29.05 | 29.12 | 28.15 | 28.42 | -2.13% | 47,075 | 134,733,833 |
| 2024-10-21 | 29.2 | 29.6 | 28.81 | 29.04 | +0.1% | 60,003 | 175,210,987 |
| 2024-10-18 | 28.35 | 29.89 | 27.78 | 29.01 | +2.51% | 70,555 | 203,797,117 |
| 2024-10-17 | 28.63 | 29.2 | 28.28 | 28.3 | 0% | 53,760 | 154,550,355 |
| 2024-10-16 | 27.37 | 29.39 | 27.03 | 28.3 | +1.84% | 71,300 | 202,658,494 |
| 2024-10-15 | 27.98 | 29 | 27.39 | 27.79 | -1.14% | 63,660 | 180,460,953 |
| 2024-10-14 | 26.83 | 28.28 | 26.16 | 28.11 | +3.61% | 68,877 | 188,013,038 |
| 2024-10-11 | 28 | 28.1 | 26.8 | 27.13 | -4.91% | 61,866 | 168,465,794 |
| 2024-10-10 | 28.84 | 29.43 | 28.1 | 28.53 | +2.22% | 99,907 | 288,099,945 |
| 2024-10-09 | 28.87 | 30.08 | 27.86 | 27.91 | -8.01% | 103,055 | 299,672,575 |
| 2024-10-08 | 32.09 | 32.09 | 28.05 | 30.34 | +4.01% | 171,572 | 516,635,639 |
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：