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 |
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：