股票概览
44.25
+1.61%
+0.7
44.15
开盘价
44.77
最高价
43.83
最低价
6,623
成交量
数据更新至: 2025-03-25
技术指标
44.93
MA5 (5日均线)
44.97
MA10 (10日均线)
42.26
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 | 44.15 | 44.77 | 43.83 | 44.25 | +1.61% | 6,623 | 29,307,453 |
| 2025-03-24 | 43.79 | 45.06 | 42.6 | 43.55 | -2.79% | 10,153 | 44,162,847 |
| 2025-03-21 | 45.79 | 46.3 | 44.2 | 44.8 | -2.61% | 9,654 | 43,508,582 |
| 2025-03-20 | 46.12 | 47.3 | 45.49 | 46 | -0.13% | 15,948 | 74,318,288 |
| 2025-03-19 | 44.5 | 46.22 | 43.89 | 46.06 | +3.44% | 15,177 | 68,692,604 |
| 2025-03-18 | 45 | 45.4 | 43.56 | 44.53 | -0.36% | 15,214 | 67,442,877 |
| 2025-03-17 | 44.28 | 45.18 | 43.53 | 44.69 | -0.02% | 11,251 | 49,767,904 |
| 2025-03-14 | 44.98 | 45.13 | 43.02 | 44.7 | -0.22% | 18,090 | 80,128,028 |
| 2025-03-13 | 47.51 | 48.29 | 44 | 44.8 | -3.3% | 22,476 | 101,659,609 |
| 2025-03-12 | 42.19 | 47.49 | 41.94 | 46.33 | +10.05% | 39,534 | 179,153,737 |
| 2025-03-11 | 42.1 | 42.43 | 41.6 | 42.1 | -0.85% | 9,566 | 40,146,391 |
| 2025-03-10 | 42.06 | 42.85 | 42.06 | 42.46 | +0.64% | 12,590 | 53,307,102 |
| 2025-03-07 | 41.42 | 42.99 | 41.03 | 42.19 | +1.64% | 20,965 | 88,722,393 |
| 2025-03-06 | 39.43 | 42.12 | 39.1 | 41.51 | +6.16% | 28,852 | 118,788,425 |
| 2025-03-05 | 38.1 | 39.15 | 37.51 | 39.1 | +2.68% | 11,373 | 43,574,183 |
| 2025-03-04 | 37.22 | 38.64 | 37.2 | 38.08 | +2.04% | 8,677 | 33,027,426 |
| 2025-03-03 | 37.84 | 38.34 | 37.18 | 37.32 | -1.35% | 12,491 | 47,058,338 |
| 2025-02-28 | 38.94 | 38.94 | 37.31 | 37.83 | -0.47% | 17,080 | 64,953,840 |
| 2025-02-27 | 36.58 | 38.1 | 36.32 | 38.01 | +3.32% | 13,788 | 51,174,116 |
| 2025-02-26 | 36.9 | 37.8 | 36.36 | 36.79 | -0.92% | 10,001 | 37,135,476 |
| 2025-02-25 | 36.36 | 37.25 | 35.79 | 37.13 | +1.73% | 12,721 | 46,631,446 |
| 2025-02-24 | 36.89 | 37.35 | 36 | 36.5 | +0.44% | 14,403 | 52,817,033 |
| 2025-02-21 | 34.85 | 37.04 | 34.74 | 36.34 | +4.13% | 22,277 | 80,516,870 |
| 2025-02-20 | 33.85 | 35.14 | 33.83 | 34.9 | +3.16% | 10,827 | 37,453,509 |
| 2025-02-19 | 33.39 | 34.19 | 33.38 | 33.83 | +1.14% | 6,705 | 22,694,107 |
| 2025-02-18 | 34 | 34 | 33.4 | 33.45 | -0.77% | 4,110 | 13,840,800 |
| 2025-02-17 | 33.9 | 34.07 | 33.3 | 33.71 | -0.18% | 4,839 | 16,289,547 |
| 2025-02-14 | 33.65 | 34.23 | 33.51 | 33.77 | +0.15% | 4,768 | 16,138,552 |
| 2025-02-13 | 34.52 | 34.65 | 33.68 | 33.72 | -2.29% | 5,997 | 20,402,768 |
| 2025-02-12 | 34.5 | 34.74 | 34.25 | 34.51 | +0.03% | 6,153 | 21,212,247 |
| 2025-02-11 | 35.29 | 35.3 | 34.09 | 34.5 | -1.88% | 8,494 | 29,337,633 |
| 2025-02-10 | 33.68 | 35.66 | 33.17 | 35.16 | +4.36% | 15,294 | 52,959,385 |
| 2025-02-07 | 33.45 | 33.95 | 33.09 | 33.69 | +0.81% | 8,724 | 29,271,407 |
| 2025-02-06 | 33.69 | 34.1 | 33.06 | 33.42 | +0.03% | 5,769 | 19,371,328 |
| 2025-02-05 | 34 | 34.5 | 32.63 | 33.41 | -1.15% | 5,919 | 19,962,918 |
| 2025-01-27 | 32.72 | 34.8 | 32.72 | 33.8 | +2.86% | 14,020 | 47,796,539 |
| 2025-01-24 | 31.51 | 32.99 | 31.51 | 32.86 | +3.3% | 4,915 | 15,860,707 |
| 2025-01-23 | 32.78 | 32.78 | 31.8 | 31.81 | -2.03% | 4,442 | 14,316,362 |
| 2025-01-22 | 33 | 33 | 32.2 | 32.47 | -0.82% | 5,057 | 16,409,722 |
| 2025-01-21 | 32.42 | 32.97 | 32.12 | 32.74 | +1.93% | 7,616 | 24,833,737 |
| 2025-01-20 | 31.5 | 32.19 | 31.15 | 32.12 | +2.49% | 5,296 | 16,845,765 |
| 2025-01-17 | 29.97 | 31.5 | 29.97 | 31.34 | +3.84% | 6,243 | 19,458,964 |
| 2025-01-16 | 30.23 | 30.99 | 30.01 | 30.18 | -0.1% | 3,533 | 10,796,451 |
| 2025-01-15 | 30.59 | 30.59 | 29.82 | 30.21 | -0.26% | 4,195 | 12,641,303 |
| 2025-01-14 | 29.39 | 30.35 | 28.96 | 30.29 | +4.09% | 4,257 | 12,766,983 |
| 2025-01-13 | 29 | 29.65 | 28.64 | 29.1 | -0.21% | 2,055 | 6,007,990 |
| 2025-01-10 | 29.9 | 30.14 | 29.12 | 29.16 | -2.47% | 2,371 | 7,002,189 |
| 2025-01-09 | 29.4 | 30.18 | 29.4 | 29.9 | 0% | 2,488 | 7,457,819 |
| 2025-01-08 | 29.5 | 30.59 | 29.25 | 29.9 | +0.37% | 6,714 | 20,185,093 |
| 2025-01-07 | 29.07 | 29.8 | 28.53 | 29.79 | +4.53% | 5,243 | 15,327,183 |
| 2025-01-06 | 28.85 | 29.2 | 28.02 | 28.5 | -1.14% | 4,144 | 11,832,006 |
| 2025-01-03 | 29.41 | 29.97 | 28.83 | 28.83 | -2.34% | 3,691 | 10,805,623 |
| 2025-01-02 | 30.01 | 30.49 | 29.32 | 29.52 | -2.32% | 4,196 | 12,480,090 |
| 2024-12-31 | 31.22 | 31.22 | 30.22 | 30.22 | -3.2% | 4,563 | 13,953,210 |
| 2024-12-30 | 31.32 | 31.63 | 30.89 | 31.22 | +0.03% | 3,275 | 10,206,770 |
| 2024-12-27 | 30.44 | 31.74 | 30.44 | 31.21 | +1.89% | 4,447 | 13,908,022 |
| 2024-12-26 | 30.09 | 30.75 | 30.09 | 30.63 | +1.56% | 3,641 | 11,116,091 |
| 2024-12-25 | 30.02 | 30.45 | 29.92 | 30.16 | -0.92% | 3,762 | 11,344,580 |
| 2024-12-24 | 30.04 | 30.58 | 29.96 | 30.44 | +1.43% | 3,383 | 10,227,870 |
| 2024-12-23 | 31.15 | 31.35 | 30 | 30.01 | -3.66% | 4,671 | 14,271,660 |
| 2024-12-20 | 30.67 | 31.48 | 30.65 | 31.15 | +1.57% | 3,252 | 10,112,993 |
| 2024-12-19 | 30.46 | 30.78 | 30.02 | 30.67 | -0.49% | 3,686 | 11,207,922 |
| 2024-12-18 | 31.05 | 31.21 | 30.37 | 30.82 | -0.71% | 3,922 | 12,082,068 |
| 2024-12-17 | 31.9 | 32.2 | 31.03 | 31.04 | -2.88% | 4,261 | 13,402,158 |
| 2024-12-16 | 32.4 | 32.52 | 31.82 | 31.96 | -0.84% | 3,797 | 12,170,978 |
| 2024-12-13 | 33.27 | 33.27 | 32.22 | 32.23 | -2.39% | 4,745 | 15,379,952 |
| 2024-12-12 | 32.68 | 33.24 | 32.48 | 33.02 | +0.49% | 4,893 | 16,061,552 |
| 2024-12-11 | 32.87 | 33.35 | 32.65 | 32.86 | -0.12% | 4,653 | 15,310,523 |
| 2024-12-10 | 33.94 | 34.18 | 32.89 | 32.9 | -0.75% | 6,760 | 22,730,231 |
| 2024-12-09 | 32.98 | 33.48 | 32.84 | 33.15 | +0.76% | 4,962 | 16,451,549 |
| 2024-12-06 | 32.88 | 33.22 | 32.4 | 32.9 | +0.09% | 5,033 | 16,510,956 |
| 2024-12-05 | 32.52 | 33.12 | 32.45 | 32.87 | +0.52% | 3,860 | 12,666,148 |
| 2024-12-04 | 33 | 33.37 | 32.45 | 32.7 | -1.3% | 7,310 | 23,954,295 |
| 2024-12-03 | 34.11 | 34.11 | 33 | 33.13 | -1.69% | 7,504 | 25,040,167 |
| 2024-12-02 | 33.25 | 33.95 | 33.07 | 33.7 | +2% | 5,362 | 18,017,750 |
| 2024-11-29 | 32.69 | 33.88 | 32.28 | 33.04 | +1.51% | 5,319 | 17,536,593 |
| 2024-11-28 | 32.75 | 33.38 | 32.5 | 32.55 | -1.06% | 3,036 | 9,968,500 |
| 2024-11-27 | 32.07 | 32.96 | 31.5 | 32.9 | +2.27% | 4,855 | 15,656,579 |
| 2024-11-26 | 32.33 | 32.9 | 31.88 | 32.17 | -1.32% | 4,171 | 13,543,964 |
| 2024-11-25 | 31.87 | 32.85 | 31.77 | 32.6 | +2.29% | 4,220 | 13,628,120 |
| 2024-11-22 | 33.02 | 33.46 | 31.75 | 31.87 | -3.95% | 6,172 | 20,081,090 |
| 2024-11-21 | 33.23 | 33.66 | 32.8 | 33.18 | -0.33% | 4,942 | 16,430,074 |
| 2024-11-20 | 32.99 | 33.63 | 32.85 | 33.29 | +0.6% | 3,762 | 12,509,332 |
| 2024-11-19 | 31.93 | 33.14 | 31.91 | 33.09 | +4.06% | 5,058 | 16,428,192 |
| 2024-11-18 | 32.89 | 32.89 | 31.6 | 31.8 | -1.76% | 5,917 | 18,951,450 |
| 2024-11-15 | 33.93 | 34.01 | 32.37 | 32.37 | -2.88% | 6,875 | 22,804,415 |
| 2024-11-14 | 34.2 | 34.69 | 33.31 | 33.33 | -3.45% | 5,886 | 19,927,485 |
| 2024-11-13 | 34.31 | 34.65 | 33.46 | 34.52 | +0.17% | 7,584 | 25,871,269 |
| 2024-11-12 | 35.85 | 35.87 | 34.17 | 34.46 | -3.88% | 13,013 | 45,592,113 |
| 2024-11-11 | 33.08 | 35.99 | 32.95 | 35.85 | +7.27% | 18,076 | 63,156,653 |
| 2024-11-08 | 33.38 | 34.14 | 33.2 | 33.42 | +0.36% | 10,975 | 36,959,681 |
| 2024-11-07 | 33.19 | 34.01 | 32.9 | 33.3 | +0.45% | 8,236 | 27,359,200 |
| 2024-11-06 | 32.54 | 34.38 | 32.54 | 33.15 | +2.06% | 17,769 | 59,925,687 |
| 2024-11-05 | 31.2 | 32.56 | 31.2 | 32.48 | +3.24% | 8,570 | 27,652,180 |
| 2024-11-04 | 30.09 | 31.58 | 30.09 | 31.46 | +3.55% | 5,306 | 16,567,094 |
| 2024-11-01 | 31.08 | 31.5 | 30.29 | 30.38 | -2.75% | 7,666 | 23,497,685 |
| 2024-10-31 | 30.8 | 31.51 | 30 | 31.24 | +1.99% | 6,407 | 19,810,358 |
| 2024-10-30 | 30.8 | 31.36 | 30.5 | 30.63 | -2.14% | 6,872 | 21,203,962 |
| 2024-10-29 | 31.66 | 31.95 | 31.15 | 31.3 | -1.45% | 6,047 | 19,074,205 |
| 2024-10-28 | 31.3 | 31.79 | 31.01 | 31.76 | +2.06% | 7,678 | 24,088,602 |
| 2024-10-25 | 31.04 | 31.6 | 30.76 | 31.12 | +1.07% | 8,162 | 25,441,278 |
| 2024-10-24 | 30.9 | 31.07 | 30.62 | 30.79 | -0.32% | 4,115 | 12,682,581 |
| 2024-10-23 | 31.11 | 31.28 | 30.49 | 30.89 | -1.25% | 7,253 | 22,404,419 |
| 2024-10-22 | 30.66 | 31.71 | 30.3 | 31.28 | +2.96% | 10,922 | 34,062,451 |
| 2024-10-21 | 29.92 | 31.5 | 29.6 | 30.38 | +3.33% | 14,802 | 45,223,226 |
| 2024-10-18 | 28.6 | 29.97 | 28.27 | 29.4 | +2.44% | 10,463 | 30,651,099 |
| 2024-10-17 | 28.8 | 29.27 | 28.38 | 28.7 | +0.42% | 4,860 | 14,036,222 |
| 2024-10-16 | 28.55 | 28.82 | 28.18 | 28.58 | -0.94% | 7,471 | 21,301,557 |
| 2024-10-15 | 30.35 | 30.4 | 28.71 | 28.85 | -4.79% | 13,003 | 38,473,887 |
| 2024-10-14 | 30.4 | 30.64 | 29.48 | 30.3 | +0.26% | 5,474 | 16,493,205 |
| 2024-10-11 | 31.33 | 31.66 | 29.72 | 30.22 | -4.7% | 8,059 | 24,650,587 |
| 2024-10-10 | 31.72 | 32.53 | 31.12 | 31.71 | +0.06% | 9,976 | 31,808,175 |
| 2024-10-09 | 33.15 | 34 | 31.52 | 31.69 | -8.88% | 19,476 | 63,907,045 |
| 2024-10-08 | 35 | 36.85 | 33 | 34.78 | +10.62% | 29,780 | 103,873,299 |
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：