股票概览
43.94
-0.5%
-0.22
44.16
开盘价
44.25
最高价
43.11
最低价
21,272
成交量
数据更新至: 2025-03-25
技术指标
44.54
MA5 (5日均线)
45.15
MA10 (10日均线)
46.66
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 | 44.16 | 44.25 | 43.11 | 43.94 | -0.5% | 21,272 | 92,832,892 |
| 2025-03-24 | 43.8 | 44.87 | 43.05 | 44.16 | +0.84% | 40,251 | 177,579,284 |
| 2025-03-21 | 45.1 | 45.38 | 43.5 | 43.79 | -3.31% | 45,643 | 201,717,389 |
| 2025-03-20 | 45.2 | 46.88 | 44.76 | 45.29 | -0.48% | 44,943 | 206,219,840 |
| 2025-03-19 | 46.07 | 47.88 | 45.1 | 45.51 | -1.62% | 54,056 | 250,591,182 |
| 2025-03-18 | 45.8 | 46.88 | 45.4 | 46.26 | +1.85% | 44,849 | 207,274,427 |
| 2025-03-17 | 45.89 | 45.89 | 45.01 | 45.42 | -0.57% | 31,137 | 141,750,780 |
| 2025-03-14 | 44.3 | 45.95 | 44.01 | 45.68 | +3.09% | 44,710 | 202,155,868 |
| 2025-03-13 | 47.02 | 47.02 | 43.77 | 44.31 | -6.04% | 67,915 | 306,068,917 |
| 2025-03-12 | 47.25 | 48.18 | 46.53 | 47.16 | -0.04% | 60,607 | 286,396,602 |
| 2025-03-11 | 46.39 | 47.66 | 46.2 | 47.18 | +0.17% | 36,313 | 170,622,630 |
| 2025-03-10 | 47.69 | 47.69 | 46.58 | 47.1 | -1.4% | 40,608 | 191,137,719 |
| 2025-03-07 | 48.48 | 49.3 | 47.3 | 47.77 | -2.21% | 53,763 | 259,376,514 |
| 2025-03-06 | 48.78 | 49.6 | 48.5 | 48.85 | +0.16% | 73,561 | 360,540,499 |
| 2025-03-05 | 47.82 | 50.77 | 47.82 | 48.77 | +1.99% | 87,527 | 431,450,593 |
| 2025-03-04 | 44.74 | 48.22 | 44.72 | 47.82 | +4.71% | 71,136 | 335,387,386 |
| 2025-03-03 | 46.32 | 46.64 | 44.7 | 45.67 | -0.65% | 57,591 | 263,000,209 |
| 2025-02-28 | 50.04 | 50.28 | 45.87 | 45.97 | -9.47% | 102,518 | 486,806,451 |
| 2025-02-27 | 52 | 52.25 | 49.08 | 50.78 | -1.76% | 93,744 | 473,529,852 |
| 2025-02-26 | 50.2 | 52.83 | 48.93 | 51.69 | +2.64% | 124,029 | 634,859,774 |
| 2025-02-25 | 47.14 | 51.68 | 47.11 | 50.36 | +4.96% | 128,184 | 640,028,196 |
| 2025-02-24 | 48.9 | 48.9 | 47.5 | 47.98 | -4.95% | 114,814 | 551,735,129 |
| 2025-02-21 | 49.2 | 51.5 | 48.42 | 50.48 | +2.25% | 117,268 | 589,601,205 |
| 2025-02-20 | 49 | 50.8 | 48.68 | 49.37 | +3.59% | 133,734 | 660,968,814 |
| 2025-02-19 | 45.51 | 47.67 | 45.51 | 47.66 | +4.89% | 82,707 | 389,743,353 |
| 2025-02-18 | 48.28 | 48.43 | 45.17 | 45.44 | -6.54% | 100,645 | 470,091,033 |
| 2025-02-17 | 47.48 | 48.76 | 46.95 | 48.62 | +2.36% | 76,152 | 364,982,778 |
| 2025-02-14 | 47.43 | 48.39 | 46.9 | 47.5 | -0.42% | 85,665 | 408,392,351 |
| 2025-02-13 | 52.26 | 52.44 | 47.7 | 47.7 | -9.97% | 168,805 | 837,460,586 |
| 2025-02-12 | 51.02 | 53.26 | 49.51 | 52.98 | +2.59% | 121,760 | 628,731,262 |
| 2025-02-11 | 51.2 | 52.69 | 50.3 | 51.64 | -0.08% | 102,465 | 528,518,186 |
| 2025-02-10 | 50.65 | 52.3 | 50.63 | 51.68 | +2.03% | 128,278 | 660,553,290 |
| 2025-02-07 | 52.39 | 53.15 | 49.7 | 50.65 | -3.28% | 178,904 | 925,679,806 |
| 2025-02-06 | 46.19 | 54.49 | 46 | 52.37 | +11.64% | 193,094 | 1,001,010,691 |
| 2025-02-05 | 47.1 | 48.66 | 45.03 | 46.91 | +3.65% | 123,547 | 580,053,086 |
| 2025-01-27 | 46.14 | 47.39 | 44.5 | 45.26 | -1.31% | 98,322 | 455,676,837 |
| 2025-01-24 | 44.96 | 46.36 | 44.78 | 45.86 | +2.05% | 96,162 | 439,498,298 |
| 2025-01-23 | 46.94 | 47.49 | 44.86 | 44.94 | -3.04% | 118,598 | 546,850,099 |
| 2025-01-22 | 45 | 47.3 | 44.83 | 46.35 | +1.69% | 123,480 | 569,813,971 |
| 2025-01-21 | 42.55 | 46.16 | 41.72 | 45.58 | +9.28% | 154,321 | 683,643,039 |
| 2025-01-20 | 41.84 | 42.34 | 40.69 | 41.71 | +0.14% | 69,997 | 290,521,049 |
| 2025-01-17 | 39.21 | 42.18 | 38.85 | 41.65 | +5.36% | 101,057 | 411,731,727 |
| 2025-01-16 | 42.09 | 42.56 | 39.02 | 39.53 | -4.98% | 107,803 | 436,691,438 |
| 2025-01-15 | 41.35 | 43.96 | 41.34 | 41.6 | -0.26% | 110,894 | 470,386,711 |
| 2025-01-14 | 38.8 | 41.75 | 38.6 | 41.71 | +8.65% | 82,334 | 334,370,043 |
| 2025-01-13 | 38 | 38.98 | 37 | 38.39 | -1.54% | 62,888 | 238,743,217 |
| 2025-01-10 | 40.7 | 42.47 | 38.98 | 38.99 | -4.72% | 90,144 | 367,282,873 |
| 2025-01-09 | 40.7 | 42.56 | 40.5 | 40.92 | -1.04% | 83,260 | 346,612,339 |
| 2025-01-08 | 39.47 | 42.6 | 38.74 | 41.35 | +2.58% | 104,018 | 421,023,722 |
| 2025-01-07 | 38.58 | 40.79 | 38.28 | 40.31 | +4.35% | 96,994 | 382,303,376 |
| 2025-01-06 | 39.7 | 40.55 | 37.42 | 38.63 | -5.71% | 127,115 | 491,538,954 |
| 2025-01-03 | 46 | 46.66 | 40.44 | 40.97 | -12.12% | 140,427 | 609,707,674 |
| 2025-01-02 | 45.05 | 47.3 | 44 | 46.62 | +3.9% | 124,395 | 574,224,760 |
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：