股票概览
43.66
-5.03%
-2.31
45.96
开盘价
45.96
最高价
42.91
最低价
80,022
成交量
数据更新至: 2025-03-25
技术指标
48.27
MA5 (5日均线)
50.84
MA10 (10日均线)
51.80
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 | 45.96 | 45.96 | 42.91 | 43.66 | -5.03% | 80,022 | 354,844,265 |
| 2025-03-24 | 48 | 48.85 | 44.45 | 45.97 | -4.03% | 140,657 | 651,305,699 |
| 2025-03-21 | 50.03 | 50.44 | 47.77 | 47.9 | -6.04% | 77,321 | 375,536,637 |
| 2025-03-20 | 51.5 | 52.64 | 50 | 50.98 | -3.5% | 73,290 | 374,734,112 |
| 2025-03-19 | 52 | 53.77 | 51.1 | 52.83 | +1.32% | 78,395 | 413,294,594 |
| 2025-03-18 | 53.06 | 54.15 | 51.5 | 52.14 | -1.62% | 70,600 | 371,459,553 |
| 2025-03-17 | 52.38 | 54.38 | 49.71 | 53 | +0.63% | 89,588 | 468,422,543 |
| 2025-03-14 | 51.68 | 53.23 | 49.55 | 52.67 | +1.78% | 112,920 | 576,921,885 |
| 2025-03-13 | 56.25 | 57.22 | 51.75 | 51.75 | -10% | 97,082 | 524,011,569 |
| 2025-03-12 | 58.99 | 61.16 | 57.16 | 57.5 | -2.24% | 104,484 | 615,794,525 |
| 2025-03-11 | 54.37 | 58.82 | 53.35 | 58.82 | +5.66% | 110,710 | 616,908,067 |
| 2025-03-10 | 57.19 | 59.49 | 55.01 | 55.67 | -0.68% | 103,716 | 598,829,350 |
| 2025-03-07 | 57.85 | 57.88 | 54.81 | 56.05 | -3.35% | 106,158 | 598,035,478 |
| 2025-03-06 | 54 | 58.9 | 53 | 57.99 | +7.91% | 170,236 | 966,000,945 |
| 2025-03-05 | 47.88 | 53.74 | 47.5 | 53.74 | +10.01% | 153,821 | 789,978,845 |
| 2025-03-04 | 47 | 50.62 | 46.88 | 48.85 | +4.14% | 116,464 | 568,765,499 |
| 2025-03-03 | 48.9 | 49.25 | 46.13 | 46.91 | -2.07% | 98,501 | 468,678,258 |
| 2025-02-28 | 48.96 | 51.49 | 46.16 | 47.9 | -2.64% | 125,329 | 613,767,632 |
| 2025-02-27 | 50.58 | 51.9 | 47.3 | 49.2 | -6.39% | 151,121 | 745,631,259 |
| 2025-02-26 | 51.15 | 55.6 | 50.68 | 52.56 | +1.08% | 155,534 | 829,984,892 |
| 2025-02-25 | 50.63 | 56 | 50.63 | 52 | -7.56% | 198,295 | 1,035,328,338 |
| 2025-02-24 | 57.55 | 57.9 | 56.25 | 56.25 | -10% | 33,647 | 190,921,790 |
| 2025-02-21 | 59.88 | 62.83 | 55 | 62.5 | +9.42% | 214,751 | 1,266,979,530 |
| 2025-02-20 | 52.77 | 57.12 | 52.4 | 57.12 | +9.99% | 92,304 | 512,866,692 |
| 2025-02-19 | 49 | 51.93 | 47.53 | 51.93 | +10% | 144,383 | 738,747,808 |
| 2025-02-18 | 44 | 48.4 | 42.08 | 47.21 | +7.3% | 165,322 | 767,143,715 |
| 2025-02-17 | 39.78 | 44 | 39.02 | 44 | +10% | 135,288 | 561,286,768 |
| 2025-02-14 | 40.7 | 42.25 | 38.99 | 40 | -3.4% | 119,315 | 482,924,606 |
| 2025-02-13 | 41.58 | 45.69 | 38 | 41.41 | -0.41% | 170,154 | 699,185,974 |
| 2025-02-12 | 39 | 41.58 | 36.94 | 41.58 | +10% | 153,907 | 601,136,425 |
| 2025-02-11 | 33.72 | 37.8 | 33.72 | 37.8 | +10.01% | 81,492 | 298,126,682 |
| 2025-02-10 | 33.95 | 34.73 | 32.8 | 34.36 | -0.95% | 74,468 | 252,051,819 |
| 2025-02-07 | 34.92 | 35.13 | 33.49 | 34.69 | -3.64% | 125,925 | 429,649,895 |
| 2025-02-06 | 35 | 36.42 | 34.33 | 36 | +1.9% | 148,256 | 526,878,116 |
| 2025-02-05 | 33.55 | 36.5 | 33.2 | 35.33 | +5.65% | 126,878 | 444,455,130 |
| 2025-01-27 | 34 | 35.88 | 32.72 | 33.44 | +0.45% | 121,422 | 414,183,284 |
| 2025-01-24 | 33.91 | 34.48 | 31.5 | 33.29 | -2.09% | 179,527 | 592,317,391 |
| 2025-01-23 | 34.97 | 35.16 | 30.06 | 34 | +6.38% | 242,345 | 812,680,901 |
| 2025-01-22 | 30.59 | 31.96 | 30.01 | 31.96 | +10.02% | 96,445 | 300,542,437 |
| 2025-01-21 | 27.29 | 29.05 | 26.8 | 29.05 | +10% | 131,526 | 370,244,134 |
| 2025-01-20 | 24.1 | 26.41 | 23.92 | 26.41 | +10% | 119,965 | 303,796,280 |
| 2025-01-17 | 23.88 | 24.44 | 23.3 | 24.01 | +0.8% | 70,573 | 168,236,535 |
| 2025-01-16 | 24.42 | 24.96 | 23.21 | 23.82 | -2.93% | 116,564 | 279,061,379 |
| 2025-01-15 | 24.02 | 26.2 | 24.02 | 24.54 | -0.37% | 118,740 | 296,461,558 |
| 2025-01-14 | 23.55 | 24.88 | 23.3 | 24.63 | +4.99% | 141,248 | 342,004,824 |
| 2025-01-13 | 23.45 | 25.8 | 23.07 | 23.46 | +0.04% | 163,282 | 397,298,667 |
| 2025-01-10 | 21.06 | 23.45 | 21.06 | 23.45 | +9.99% | 124,056 | 279,585,007 |
| 2025-01-09 | 20.1 | 21.68 | 20.02 | 21.32 | +4.31% | 70,610 | 149,350,806 |
| 2025-01-08 | 18.78 | 20.8 | 18.78 | 20.44 | +4.98% | 77,078 | 153,045,985 |
| 2025-01-07 | 19.02 | 19.59 | 18.37 | 19.47 | +2.58% | 57,803 | 109,514,048 |
| 2025-01-06 | 19.52 | 19.6 | 18.52 | 18.98 | -4% | 60,684 | 115,117,125 |
| 2025-01-03 | 20.95 | 21.48 | 19.7 | 19.77 | -5.59% | 63,346 | 127,504,597 |
| 2025-01-02 | 20.51 | 21.5 | 20.28 | 20.94 | -0.81% | 75,502 | 157,168,506 |
| 2024-12-31 | 22.18 | 22.41 | 20.94 | 21.11 | -5.72% | 91,284 | 196,041,680 |
| 2024-12-30 | 21.98 | 23.69 | 21 | 22.39 | +3.95% | 180,135 | 397,947,888 |
| 2024-12-27 | 19.6 | 21.54 | 19.6 | 21.54 | +10.01% | 42,108 | 89,381,022 |
| 2024-12-26 | 19.52 | 20.12 | 19.39 | 19.58 | +0.26% | 73,798 | 145,588,247 |
| 2024-12-25 | 20.09 | 20.65 | 19.2 | 19.53 | +2.2% | 111,120 | 219,421,847 |
| 2024-12-24 | 17.88 | 19.11 | 17.39 | 19.11 | +10.02% | 66,853 | 122,943,751 |
| 2024-12-23 | 18.53 | 18.57 | 17.27 | 17.37 | -6.31% | 49,717 | 88,649,742 |
| 2024-12-20 | 18.29 | 19.08 | 18.25 | 18.54 | +2.32% | 53,034 | 99,193,274 |
| 2024-12-19 | 18 | 18.33 | 17.7 | 18.12 | -0.88% | 38,377 | 68,884,576 |
| 2024-12-18 | 17.97 | 18.7 | 17.76 | 18.28 | +0.72% | 38,763 | 70,773,362 |
| 2024-12-17 | 18.96 | 18.96 | 17.88 | 18.15 | -4.37% | 62,341 | 113,773,686 |
| 2024-12-16 | 19.7 | 19.98 | 18.67 | 18.98 | -5.05% | 77,649 | 148,950,193 |
| 2024-12-13 | 20.1 | 20.68 | 19.71 | 19.99 | -2.06% | 74,183 | 149,687,531 |
| 2024-12-12 | 19.82 | 20.98 | 19.62 | 20.41 | +2.98% | 102,162 | 206,394,429 |
| 2024-12-11 | 19.03 | 20.42 | 18.6 | 19.82 | +3.66% | 108,816 | 213,726,037 |
| 2024-12-10 | 18.93 | 19.98 | 18.24 | 19.12 | +2.36% | 125,172 | 236,759,495 |
| 2024-12-09 | 18.95 | 19.67 | 18.46 | 18.68 | -1.99% | 105,735 | 200,047,875 |
| 2024-12-06 | 17.99 | 19.5 | 17.99 | 19.06 | +4.44% | 104,543 | 196,679,408 |
| 2024-12-05 | 17.63 | 18.7 | 17.28 | 18.25 | +2.36% | 118,195 | 213,477,746 |
| 2024-12-04 | 17.18 | 18.2 | 17.18 | 17.83 | -0.34% | 135,211 | 239,748,497 |
| 2024-12-03 | 18.09 | 19.36 | 17.39 | 17.89 | +1.65% | 244,583 | 447,432,054 |
| 2024-12-02 | 15.93 | 17.6 | 15.84 | 17.6 | +10% | 159,382 | 274,408,767 |
| 2024-11-29 | 15.2 | 16.25 | 15.01 | 16 | +4.58% | 153,855 | 242,716,460 |
| 2024-11-28 | 14.67 | 16.2 | 14.53 | 15.3 | +3.87% | 151,689 | 232,416,882 |
| 2024-11-27 | 14.38 | 14.92 | 14.11 | 14.73 | +1.38% | 56,678 | 82,400,361 |
| 2024-11-26 | 15.09 | 15.09 | 14.51 | 14.53 | -4.78% | 82,909 | 121,821,327 |
| 2024-11-25 | 15.03 | 15.26 | 14.45 | 15.26 | +2.28% | 128,096 | 191,047,452 |
| 2024-11-22 | 14.44 | 15.08 | 14.31 | 14.92 | +2.4% | 147,892 | 218,504,089 |
| 2024-11-21 | 14.61 | 14.74 | 14.33 | 14.57 | -0.34% | 58,837 | 85,471,581 |
| 2024-11-20 | 14.38 | 14.88 | 14.28 | 14.62 | +2.52% | 91,360 | 132,972,565 |
| 2024-11-19 | 13.35 | 14.57 | 13.35 | 14.26 | +7.14% | 86,101 | 120,185,327 |
| 2024-11-18 | 13.85 | 13.93 | 13 | 13.31 | -3.9% | 62,502 | 83,437,723 |
| 2024-11-15 | 14.4 | 14.48 | 13.76 | 13.85 | -3.95% | 62,044 | 87,827,630 |
| 2024-11-14 | 14.96 | 15.22 | 14.41 | 14.42 | -3.55% | 92,101 | 136,315,298 |
| 2024-11-13 | 14.26 | 14.99 | 13.99 | 14.95 | +3.82% | 124,034 | 181,115,387 |
| 2024-11-12 | 14.23 | 14.76 | 14.18 | 14.4 | +1.84% | 116,410 | 168,729,354 |
| 2024-11-11 | 13.75 | 14.16 | 13.75 | 14.14 | +1.95% | 69,336 | 97,144,020 |
| 2024-11-08 | 13.89 | 13.97 | 13.72 | 13.87 | +0.29% | 54,472 | 75,430,287 |
| 2024-11-07 | 13.63 | 13.83 | 13.55 | 13.83 | +0.95% | 44,676 | 61,374,586 |
| 2024-11-06 | 13.89 | 13.95 | 13.63 | 13.7 | -1.58% | 57,593 | 79,286,105 |
| 2024-11-05 | 13.82 | 13.98 | 13.57 | 13.92 | +0.94% | 65,631 | 90,631,461 |
| 2024-11-04 | 13.18 | 13.79 | 13.18 | 13.79 | +4.23% | 50,053 | 67,977,592 |
| 2024-11-01 | 13.64 | 13.72 | 13.1 | 13.23 | -3.08% | 48,556 | 65,001,659 |
| 2024-10-31 | 13.53 | 13.76 | 13.37 | 13.65 | +0.96% | 50,537 | 68,903,552 |
| 2024-10-30 | 13.63 | 13.82 | 13.4 | 13.52 | -0.95% | 55,150 | 74,910,728 |
| 2024-10-29 | 14.01 | 14.2 | 13.61 | 13.65 | -2.78% | 71,712 | 99,430,771 |
| 2024-10-28 | 14.2 | 14.29 | 13.91 | 14.04 | -1.61% | 92,853 | 130,538,847 |
| 2024-10-25 | 14.1 | 14.36 | 14.02 | 14.27 | +0.21% | 70,908 | 100,702,089 |
| 2024-10-24 | 14.02 | 14.26 | 13.88 | 14.24 | +0.49% | 60,266 | 84,700,972 |
| 2024-10-23 | 14.47 | 14.5 | 14 | 14.17 | -4.06% | 107,101 | 152,215,978 |
| 2024-10-22 | 14.25 | 14.92 | 14 | 14.77 | +3.65% | 156,083 | 224,634,811 |
| 2024-10-21 | 14 | 14.27 | 13.75 | 14.25 | -0.21% | 149,960 | 210,672,906 |
| 2024-10-18 | 14.12 | 14.78 | 13.88 | 14.28 | +2.15% | 244,519 | 347,948,032 |
| 2024-10-17 | 12.72 | 13.98 | 12.72 | 13.98 | +9.99% | 106,851 | 146,824,571 |
| 2024-10-16 | 12.58 | 12.92 | 12.51 | 12.71 | -0.08% | 24,344 | 30,992,458 |
| 2024-10-15 | 12.82 | 13.1 | 12.62 | 12.72 | -1.09% | 27,574 | 35,546,971 |
| 2024-10-14 | 12.64 | 12.92 | 12.39 | 12.86 | +2.8% | 32,970 | 41,977,340 |
| 2024-10-11 | 13 | 13.09 | 12.36 | 12.51 | -4.28% | 39,055 | 49,442,715 |
| 2024-10-10 | 12.94 | 13.46 | 12.85 | 13.07 | +1.16% | 47,502 | 62,465,527 |
| 2024-10-09 | 14.15 | 14.15 | 12.91 | 12.92 | -8.95% | 68,723 | 92,574,389 |
| 2024-10-08 | 14.69 | 14.69 | 13.23 | 14.19 | +6.29% | 101,556 | 142,392,141 |
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：