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 |
| 2024-12-31 | 45.45 | 46.69 | 44.22 | 44.87 | -0.2% | 113,010 | 514,743,343 |
| 2024-12-30 | 45 | 47.43 | 44.6 | 44.96 | -0.31% | 107,721 | 493,362,017 |
| 2024-12-27 | 47.12 | 49 | 44.99 | 45.1 | -6.24% | 155,943 | 730,223,558 |
| 2024-12-26 | 43 | 48.33 | 42.78 | 48.1 | +10.96% | 135,684 | 626,122,429 |
| 2024-12-25 | 44.3 | 45.14 | 42.44 | 43.35 | -3% | 82,764 | 360,338,221 |
| 2024-12-24 | 44.6 | 45.1 | 42.13 | 44.69 | +0.99% | 114,031 | 498,465,093 |
| 2024-12-23 | 47 | 48.47 | 44.2 | 44.25 | -5.23% | 152,965 | 707,741,967 |
| 2024-12-20 | 43 | 49.99 | 43 | 46.69 | +7.38% | 172,118 | 805,008,148 |
| 2024-12-19 | 42 | 44.73 | 41.6 | 43.48 | +1.33% | 114,143 | 492,566,513 |
| 2024-12-18 | 40 | 44.89 | 38.61 | 42.91 | +7.92% | 121,246 | 508,420,158 |
| 2024-12-17 | 41.88 | 43.18 | 39.57 | 39.76 | -7.23% | 88,166 | 361,211,137 |
| 2024-12-16 | 47.07 | 47.98 | 42.72 | 42.86 | -8.36% | 129,627 | 580,418,703 |
| 2024-12-13 | 43.58 | 48.57 | 43.51 | 46.77 | +5.41% | 140,539 | 651,854,092 |
| 2024-12-12 | 46.48 | 46.48 | 43.16 | 44.37 | -4.95% | 134,466 | 597,331,046 |
| 2024-12-11 | 39.55 | 47.64 | 39.31 | 46.68 | +16.7% | 173,105 | 764,391,842 |
| 2024-12-10 | 41.5 | 41.88 | 39.48 | 40 | +0.3% | 71,459 | 288,429,689 |
| 2024-12-09 | 38 | 40.06 | 37.5 | 39.88 | +4.95% | 83,876 | 330,608,398 |
| 2024-12-06 | 38.53 | 39.01 | 37.41 | 38 | -1.55% | 58,095 | 221,675,872 |
| 2024-12-05 | 37.4 | 39.31 | 37.2 | 38.6 | +2.99% | 56,263 | 215,210,620 |
| 2024-12-04 | 39.58 | 40.37 | 37.48 | 37.48 | -3.65% | 66,920 | 256,578,814 |
| 2024-12-03 | 38.78 | 39.25 | 37.7 | 38.9 | -0.51% | 85,323 | 327,346,194 |
| 2024-12-02 | 39.98 | 41.98 | 38.5 | 39.1 | -2.2% | 160,078 | 641,711,681 |
| 2024-11-29 | 36.03 | 41.5 | 35.57 | 39.98 | +9.29% | 162,185 | 627,292,917 |
| 2024-11-28 | 34.11 | 37.86 | 33.5 | 36.58 | +8.22% | 140,698 | 508,885,371 |
| 2024-11-27 | 34 | 34.2 | 32.27 | 33.8 | -0.73% | 61,549 | 203,343,272 |
| 2024-11-26 | 34.59 | 35.56 | 34 | 34.05 | -1.59% | 53,815 | 186,452,248 |
| 2024-11-25 | 34.82 | 35.1 | 32.37 | 34.6 | -1% | 82,236 | 274,041,894 |
| 2024-11-22 | 36.25 | 38.39 | 34.8 | 34.95 | -3.82% | 96,244 | 354,221,938 |
| 2024-11-21 | 35.82 | 37.55 | 35.21 | 36.34 | +1.03% | 81,666 | 300,109,526 |
| 2024-11-20 | 34.58 | 36.24 | 33.98 | 35.97 | +2.98% | 78,569 | 275,257,335 |
| 2024-11-19 | 33.33 | 35.2 | 33 | 34.93 | +5.69% | 62,245 | 211,381,896 |
| 2024-11-18 | 35.3 | 36.16 | 32.7 | 33.05 | -5.16% | 81,581 | 277,207,883 |
| 2024-11-15 | 34.2 | 38.1 | 33.58 | 34.85 | +1.31% | 117,718 | 417,926,563 |
| 2024-11-14 | 35.57 | 36.5 | 34.21 | 34.4 | -3.26% | 65,817 | 233,557,764 |
| 2024-11-13 | 35.06 | 35.65 | 33.9 | 35.56 | +1.14% | 57,346 | 200,003,781 |
| 2024-11-12 | 36.31 | 36.31 | 34.78 | 35.16 | -3.62% | 67,420 | 238,980,925 |
| 2024-11-11 | 34.36 | 36.66 | 34.22 | 36.48 | +6.54% | 94,211 | 337,957,400 |
| 2024-11-08 | 33.98 | 35.61 | 33.9 | 34.24 | +1.36% | 76,723 | 265,143,885 |
| 2024-11-07 | 33.8 | 34.18 | 32.4 | 33.78 | -0.18% | 61,353 | 204,594,100 |
| 2024-11-06 | 34.68 | 34.9 | 32.76 | 33.84 | -0.27% | 108,121 | 367,634,816 |
| 2024-11-05 | 30.62 | 34.6 | 30.51 | 33.93 | +11.21% | 105,289 | 347,848,963 |
| 2024-11-04 | 29.65 | 30.82 | 29.51 | 30.51 | +2.21% | 35,897 | 108,977,159 |
| 2024-11-01 | 31.59 | 31.8 | 29.8 | 29.85 | -5.18% | 61,593 | 188,542,284 |
| 2024-10-31 | 30.85 | 31.92 | 30.24 | 31.48 | +2.51% | 54,754 | 171,714,217 |
| 2024-10-30 | 30.71 | 31.38 | 30.11 | 30.71 | -0.78% | 45,545 | 139,978,601 |
| 2024-10-29 | 32.18 | 32.6 | 30.95 | 30.95 | -4.06% | 65,924 | 209,083,522 |
| 2024-10-28 | 31.79 | 32.68 | 31.39 | 32.26 | +2.35% | 62,017 | 198,573,674 |
| 2024-10-25 | 31.38 | 31.88 | 30.87 | 31.52 | +1.25% | 49,459 | 154,932,398 |
| 2024-10-24 | 31.27 | 31.98 | 31 | 31.13 | -1.42% | 55,074 | 172,725,884 |
| 2024-10-23 | 31.74 | 33.44 | 31.34 | 31.58 | -2.02% | 84,127 | 270,827,244 |
| 2024-10-22 | 32.39 | 33.1 | 31.4 | 32.23 | +0.69% | 99,299 | 320,145,928 |
| 2024-10-21 | 31 | 34.99 | 30.4 | 32.01 | +5.64% | 135,494 | 437,835,943 |
| 2024-10-18 | 28.05 | 31.5 | 27.89 | 30.3 | +8.45% | 86,675 | 256,467,524 |
| 2024-10-17 | 28.11 | 28.8 | 27.81 | 27.94 | +0.68% | 47,935 | 135,951,854 |
| 2024-10-16 | 27.54 | 28.46 | 27.31 | 27.75 | -1.6% | 42,475 | 118,395,046 |
| 2024-10-15 | 28.7 | 29.74 | 28.11 | 28.2 | -2.05% | 68,729 | 198,315,825 |
| 2024-10-14 | 27.52 | 28.88 | 26.61 | 28.79 | +4.16% | 76,266 | 212,059,300 |
| 2024-10-11 | 29.2 | 29.2 | 27 | 27.64 | -3.19% | 75,061 | 210,241,331 |
| 2024-10-10 | 30.12 | 30.68 | 28.29 | 28.55 | -3.61% | 81,789 | 237,690,749 |
| 2024-10-09 | 31.5 | 32.9 | 29.52 | 29.62 | -8.61% | 141,993 | 446,079,597 |
| 2024-10-08 | 32.41 | 32.41 | 30.03 | 32.41 | +19.99% | 143,210 | 455,276,452 |
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：