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)
N/A
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 |
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：