股票概览
45.21
+0.51%
+0.23
44.13
开盘价
45.78
最高价
44.03
最低价
7,641
成交量
数据更新至: 2025-03-25
技术指标
45.96
MA5 (5日均线)
46.90
MA10 (10日均线)
46.75
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 | 44.13 | 45.78 | 44.03 | 45.21 | +0.51% | 7,641 | 34,433,656 |
| 2025-03-24 | 45.56 | 45.85 | 43.6 | 44.98 | -1.27% | 15,018 | 67,112,822 |
| 2025-03-21 | 47.64 | 48.12 | 45.1 | 45.56 | -4.37% | 13,785 | 63,687,122 |
| 2025-03-20 | 46.01 | 49.2 | 46.01 | 47.64 | +2.69% | 22,874 | 109,786,282 |
| 2025-03-19 | 47.9 | 48.11 | 46.14 | 46.39 | -3.64% | 10,602 | 49,701,325 |
| 2025-03-18 | 48.09 | 48.66 | 47.21 | 48.14 | +0.1% | 7,557 | 36,386,108 |
| 2025-03-17 | 47.21 | 49.3 | 47.01 | 48.09 | +1.14% | 13,931 | 67,399,665 |
| 2025-03-14 | 47.3 | 48.18 | 46.4 | 47.55 | -0.31% | 11,735 | 55,417,025 |
| 2025-03-13 | 47.99 | 47.99 | 46.7 | 47.7 | -0.04% | 12,876 | 60,772,611 |
| 2025-03-12 | 49.94 | 49.94 | 47.5 | 47.72 | -2.99% | 14,102 | 67,818,166 |
| 2025-03-11 | 48.4 | 49.6 | 47.58 | 49.19 | +0.53% | 13,803 | 67,085,321 |
| 2025-03-10 | 48.38 | 50.15 | 48 | 48.93 | +1.12% | 12,349 | 60,466,336 |
| 2025-03-07 | 47.26 | 50.33 | 46.4 | 48.39 | +2.39% | 20,238 | 98,260,832 |
| 2025-03-06 | 49 | 49 | 47.2 | 47.26 | -3.55% | 25,015 | 119,419,769 |
| 2025-03-05 | 47.99 | 50.43 | 47.01 | 49 | +3.88% | 30,487 | 148,660,347 |
| 2025-03-04 | 44.69 | 47.3 | 44.59 | 47.17 | +5.62% | 23,354 | 108,650,445 |
| 2025-03-03 | 42.34 | 45.26 | 42.34 | 44.66 | +4.93% | 18,236 | 80,781,355 |
| 2025-02-28 | 45.4 | 46.3 | 42.5 | 42.56 | -4.04% | 17,849 | 78,884,547 |
| 2025-02-27 | 44.15 | 44.99 | 43.44 | 44.35 | -0.2% | 11,503 | 50,782,345 |
| 2025-02-26 | 43.72 | 45.6 | 43.5 | 44.44 | +0.29% | 17,080 | 76,291,177 |
| 2025-02-25 | 42.9 | 45.7 | 41.8 | 44.31 | +3.29% | 20,766 | 91,127,038 |
| 2025-02-24 | 42.13 | 44.49 | 42.01 | 42.9 | +2.12% | 18,688 | 81,022,036 |
| 2025-02-21 | 41.92 | 42.24 | 40.82 | 42.01 | +0.74% | 11,936 | 49,889,383 |
| 2025-02-20 | 41.31 | 42.15 | 41.08 | 41.7 | +0.02% | 7,885 | 32,896,463 |
| 2025-02-19 | 39.65 | 41.8 | 39.65 | 41.69 | +4.78% | 12,397 | 51,047,683 |
| 2025-02-18 | 41.16 | 41.28 | 39.62 | 39.79 | -3.33% | 8,812 | 35,567,822 |
| 2025-02-17 | 41.68 | 42.29 | 40.73 | 41.16 | -0.51% | 8,009 | 33,072,351 |
| 2025-02-14 | 41.15 | 41.77 | 40.2 | 41.37 | +0.15% | 13,541 | 55,229,289 |
| 2025-02-13 | 42.41 | 43.08 | 41.09 | 41.31 | -0.84% | 16,074 | 67,688,773 |
| 2025-02-12 | 40 | 42 | 40 | 41.66 | +3.12% | 17,975 | 74,733,750 |
| 2025-02-11 | 40.32 | 40.88 | 39.76 | 40.4 | +0.2% | 8,976 | 36,211,681 |
| 2025-02-10 | 40.04 | 40.7 | 39.93 | 40.32 | +0.83% | 8,727 | 35,182,567 |
| 2025-02-07 | 39.49 | 40.39 | 39.3 | 39.99 | +1.09% | 10,650 | 42,502,777 |
| 2025-02-06 | 37.78 | 39.78 | 37.49 | 39.56 | +4.46% | 11,877 | 46,216,301 |
| 2025-02-05 | 36.5 | 38.22 | 36.49 | 37.87 | +3.75% | 12,200 | 45,790,030 |
| 2025-01-27 | 36.14 | 37.5 | 36.14 | 36.5 | -0.14% | 9,862 | 36,349,052 |
| 2025-01-24 | 36.61 | 36.98 | 35.62 | 36.55 | +0.3% | 8,766 | 31,684,838 |
| 2025-01-23 | 36.52 | 37.88 | 36.3 | 36.44 | +0.05% | 8,726 | 32,292,222 |
| 2025-01-22 | 36.9 | 37.09 | 35.93 | 36.42 | -0.38% | 7,154 | 26,049,687 |
| 2025-01-21 | 36.34 | 37.06 | 35.32 | 36.56 | +0.05% | 11,505 | 41,623,777 |
| 2025-01-20 | 35.3 | 36.56 | 34.81 | 36.54 | +6.31% | 16,324 | 58,739,202 |
| 2025-01-17 | 35.07 | 35.15 | 33.91 | 34.37 | -2.36% | 9,593 | 33,082,749 |
| 2025-01-16 | 36.29 | 36.43 | 34.6 | 35.2 | -3% | 11,063 | 39,279,763 |
| 2025-01-15 | 36.59 | 37.01 | 35.8 | 36.29 | -1.79% | 14,199 | 51,755,709 |
| 2025-01-14 | 34.18 | 37.08 | 34.1 | 36.95 | +7.57% | 13,198 | 47,700,738 |
| 2025-01-13 | 33.02 | 35 | 32.6 | 34.35 | +2.75% | 7,201 | 24,538,128 |
| 2025-01-10 | 33.49 | 34.66 | 33.27 | 33.43 | -0.18% | 10,987 | 37,296,253 |
| 2025-01-09 | 33.41 | 33.7 | 32.7 | 33.49 | +1.27% | 7,170 | 23,893,925 |
| 2025-01-08 | 32.45 | 33.22 | 31.81 | 33.07 | +1.82% | 14,121 | 46,378,630 |
| 2025-01-07 | 31.55 | 32.48 | 31.2 | 32.48 | +5.28% | 9,346 | 29,799,548 |
| 2025-01-06 | 32.4 | 32.4 | 30.03 | 30.85 | -2.28% | 7,145 | 22,224,032 |
| 2025-01-03 | 33.59 | 33.82 | 31.5 | 31.57 | -6.85% | 10,325 | 33,614,051 |
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：