股票概览
44.89
+3.55%
+1.54
43.09
开盘价
45.89
最高价
43.09
最低价
20,077
成交量
数据更新至: 2025-03-25
技术指标
45.55
MA5 (5日均线)
45.33
MA10 (10日均线)
45.02
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 | 43.09 | 45.89 | 43.09 | 44.89 | +3.55% | 20,077 | 89,791,744 |
| 2025-03-24 | 44.85 | 44.98 | 42.4 | 43.35 | -3.41% | 19,312 | 84,096,919 |
| 2025-03-21 | 46.5 | 46.6 | 44.46 | 44.88 | -3.59% | 31,516 | 142,704,056 |
| 2025-03-20 | 49.77 | 49.79 | 46.47 | 46.55 | -3.18% | 51,139 | 247,450,434 |
| 2025-03-19 | 46.5 | 48.68 | 45.66 | 48.08 | +3.53% | 40,389 | 192,167,130 |
| 2025-03-18 | 46.82 | 46.99 | 45.95 | 46.44 | +0.04% | 20,426 | 94,869,513 |
| 2025-03-17 | 44.81 | 46.9 | 44.51 | 46.42 | +5.07% | 44,300 | 203,993,840 |
| 2025-03-14 | 43.73 | 44.36 | 42.93 | 44.18 | +1.03% | 12,904 | 56,379,803 |
| 2025-03-13 | 44.76 | 44.78 | 43.44 | 43.73 | -2.3% | 15,637 | 68,822,147 |
| 2025-03-12 | 44.26 | 45.49 | 44.05 | 44.76 | +1.24% | 16,288 | 73,062,837 |
| 2025-03-11 | 43.6 | 44.27 | 43.53 | 44.21 | -0.56% | 10,857 | 47,729,476 |
| 2025-03-10 | 44.33 | 44.96 | 44.01 | 44.46 | +0.57% | 10,741 | 47,733,519 |
| 2025-03-07 | 45.18 | 45.18 | 43.93 | 44.21 | -2.17% | 15,608 | 69,627,882 |
| 2025-03-06 | 45.22 | 45.68 | 45.04 | 45.19 | -0.22% | 18,452 | 83,645,396 |
| 2025-03-05 | 45 | 45.8 | 44.59 | 45.29 | +0.11% | 14,528 | 65,556,678 |
| 2025-03-04 | 43.52 | 45.33 | 43.52 | 45.24 | +2.91% | 19,561 | 87,547,325 |
| 2025-03-03 | 43.7 | 44.83 | 42.55 | 43.96 | +1.52% | 15,910 | 69,919,725 |
| 2025-02-28 | 45.13 | 45.44 | 43.21 | 43.3 | -4.71% | 18,812 | 83,336,819 |
| 2025-02-27 | 45.86 | 46.29 | 44.6 | 45.44 | -0.89% | 20,218 | 91,911,453 |
| 2025-02-26 | 45.8 | 46.18 | 45.2 | 45.85 | -0.3% | 27,724 | 126,661,218 |
| 2025-02-25 | 43.6 | 47.31 | 43.33 | 45.99 | +3.96% | 47,741 | 219,151,914 |
| 2025-02-24 | 44.56 | 44.88 | 43.81 | 44.24 | -0.65% | 18,263 | 80,819,869 |
| 2025-02-21 | 44.2 | 44.67 | 43.51 | 44.53 | +1.27% | 25,904 | 114,652,746 |
| 2025-02-20 | 43.26 | 44.3 | 43.26 | 43.97 | +0.8% | 19,983 | 87,829,917 |
| 2025-02-19 | 41.53 | 43.93 | 41.31 | 43.62 | +3.78% | 28,425 | 123,063,150 |
| 2025-02-18 | 42.88 | 43.65 | 41.8 | 42.03 | -2.1% | 19,611 | 84,155,606 |
| 2025-02-17 | 42.45 | 43.29 | 42.43 | 42.93 | +1.25% | 10,168 | 43,565,710 |
| 2025-02-14 | 42.7 | 42.79 | 42.18 | 42.4 | -0.63% | 10,352 | 43,916,070 |
| 2025-02-13 | 43.13 | 43.56 | 42.62 | 42.67 | -2.02% | 13,520 | 58,080,427 |
| 2025-02-12 | 43.1 | 43.7 | 43 | 43.55 | +0.93% | 17,089 | 74,024,146 |
| 2025-02-11 | 43.33 | 44.23 | 43.1 | 43.15 | -1.3% | 15,879 | 68,843,233 |
| 2025-02-10 | 43.1 | 44.2 | 43.01 | 43.72 | +1.32% | 22,844 | 99,450,909 |
| 2025-02-07 | 42.99 | 43.59 | 42.48 | 43.15 | +0.37% | 21,384 | 92,263,518 |
| 2025-02-06 | 41.51 | 43.17 | 41.51 | 42.99 | +2.55% | 18,342 | 78,276,973 |
| 2025-02-05 | 41.88 | 42.18 | 41.36 | 41.92 | +1.5% | 10,629 | 44,431,852 |
| 2025-01-27 | 42.22 | 42.31 | 40.81 | 41.3 | -2.2% | 12,107 | 50,218,958 |
| 2025-01-24 | 42 | 42.7 | 41.69 | 42.23 | +0.33% | 16,468 | 69,371,349 |
| 2025-01-23 | 43.55 | 43.85 | 42 | 42.09 | -3.33% | 28,398 | 122,134,715 |
| 2025-01-22 | 43.18 | 44.23 | 42.86 | 43.54 | +1.02% | 28,898 | 126,193,547 |
| 2025-01-21 | 43 | 43.6 | 42.2 | 43.1 | +0.47% | 26,081 | 111,806,493 |
| 2025-01-20 | 42.8 | 43.67 | 42.3 | 42.9 | -3.01% | 40,134 | 172,275,089 |
| 2025-01-17 | 39.99 | 44.23 | 39.51 | 44.23 | +10% | 44,228 | 190,298,388 |
| 2025-01-16 | 39.65 | 40.83 | 39.58 | 40.21 | +1.46% | 14,678 | 58,973,898 |
| 2025-01-15 | 39.88 | 39.98 | 39.33 | 39.63 | -0.6% | 9,519 | 37,751,184 |
| 2025-01-14 | 38.63 | 39.96 | 38.63 | 39.87 | +3.05% | 14,679 | 57,916,411 |
| 2025-01-13 | 37.6 | 38.8 | 36.84 | 38.69 | +2.08% | 10,536 | 40,124,306 |
| 2025-01-10 | 39.32 | 39.96 | 37.9 | 37.9 | -3.49% | 10,149 | 39,663,654 |
| 2025-01-09 | 39.01 | 39.79 | 38.9 | 39.27 | +0.98% | 10,572 | 41,698,592 |
| 2025-01-08 | 39.5 | 39.59 | 38.18 | 38.89 | -1.52% | 11,178 | 43,595,315 |
| 2025-01-07 | 38.03 | 39.5 | 38.03 | 39.49 | +3.19% | 11,929 | 46,583,002 |
| 2025-01-06 | 38.61 | 38.61 | 37.11 | 38.27 | -0.93% | 11,237 | 42,657,782 |
| 2025-01-03 | 40.1 | 40.49 | 38.5 | 38.63 | -3.18% | 11,393 | 44,746,007 |
| 2025-01-02 | 40.79 | 41.4 | 39.42 | 39.9 | -2.11% | 12,272 | 49,426,242 |
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：