股票概览
44.45
+2.37%
+1.03
43.08
开盘价
44.45
最高价
42.86
最低价
3,979
成交量
数据更新至: 2025-03-25
技术指标
44.54
MA5 (5日均线)
45.57
MA10 (10日均线)
45.45
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 | 43.08 | 44.45 | 42.86 | 44.45 | +2.37% | 3,979 | 17,442,853 |
| 2025-03-24 | 43.66 | 44.4 | 42.67 | 43.42 | -0.8% | 4,955 | 21,425,208 |
| 2025-03-21 | 45.08 | 45.12 | 43.71 | 43.77 | -2.91% | 4,398 | 19,491,866 |
| 2025-03-20 | 45.81 | 45.88 | 44.95 | 45.08 | -2% | 4,131 | 18,750,343 |
| 2025-03-19 | 46.61 | 46.65 | 45.61 | 46 | -1.1% | 3,978 | 18,360,486 |
| 2025-03-18 | 46.36 | 46.95 | 46.02 | 46.51 | +0.28% | 4,528 | 21,085,466 |
| 2025-03-17 | 46.51 | 46.82 | 46.01 | 46.38 | -0.26% | 4,423 | 20,492,181 |
| 2025-03-14 | 46.44 | 46.8 | 45.58 | 46.5 | 0% | 5,365 | 24,851,410 |
| 2025-03-13 | 46.68 | 47.11 | 45.86 | 46.5 | -1.17% | 4,991 | 23,161,652 |
| 2025-03-12 | 46.92 | 47.7 | 46.53 | 47.05 | +0.28% | 5,743 | 27,084,885 |
| 2025-03-11 | 45.99 | 47.06 | 45.81 | 46.92 | +0.92% | 6,164 | 28,597,763 |
| 2025-03-10 | 46.89 | 47.48 | 46.2 | 46.49 | -1.53% | 6,810 | 31,779,411 |
| 2025-03-07 | 47.5 | 48.68 | 46.88 | 47.21 | -1.13% | 13,992 | 66,513,490 |
| 2025-03-06 | 44.85 | 48.88 | 44.82 | 47.75 | +6.8% | 20,921 | 99,134,885 |
| 2025-03-05 | 44.51 | 45 | 44.01 | 44.71 | -0.2% | 7,237 | 32,182,111 |
| 2025-03-04 | 43 | 44.85 | 42.91 | 44.8 | +2.68% | 8,886 | 39,432,028 |
| 2025-03-03 | 43.7 | 44.92 | 43.15 | 43.63 | -0.37% | 12,355 | 54,540,430 |
| 2025-02-28 | 45.98 | 47.83 | 43.6 | 43.79 | -0.02% | 20,338 | 91,673,756 |
| 2025-02-27 | 44.14 | 44.39 | 42.81 | 43.8 | -0.79% | 6,737 | 29,334,370 |
| 2025-02-26 | 44.1 | 44.44 | 43.82 | 44.15 | +0.11% | 6,878 | 30,285,927 |
| 2025-02-25 | 43.5 | 44.95 | 43.5 | 44.1 | -0.34% | 7,301 | 32,247,841 |
| 2025-02-24 | 44.78 | 45.13 | 43.41 | 44.25 | -1.01% | 7,888 | 35,040,643 |
| 2025-02-21 | 43.8 | 44.85 | 43.21 | 44.7 | +1.82% | 9,897 | 43,715,634 |
| 2025-02-20 | 43.7 | 44.1 | 43.35 | 43.9 | +0.69% | 5,870 | 25,694,430 |
| 2025-02-19 | 42.85 | 43.72 | 42.85 | 43.6 | +1.75% | 5,320 | 23,101,334 |
| 2025-02-18 | 43.54 | 44.26 | 42.73 | 42.85 | -1.68% | 8,436 | 36,818,694 |
| 2025-02-17 | 43.6 | 44.33 | 43.1 | 43.58 | -0.27% | 7,611 | 33,327,289 |
| 2025-02-14 | 43.14 | 43.98 | 42.53 | 43.7 | +1.63% | 7,968 | 34,683,729 |
| 2025-02-13 | 43.49 | 43.69 | 42.8 | 43 | -1.53% | 7,041 | 30,425,287 |
| 2025-02-12 | 43.9 | 44 | 43 | 43.67 | +0.14% | 7,353 | 31,941,153 |
| 2025-02-11 | 43.14 | 43.86 | 42.3 | 43.61 | +1.09% | 10,271 | 44,521,704 |
| 2025-02-10 | 41.93 | 43.2 | 41.93 | 43.14 | +3.45% | 8,562 | 36,701,010 |
| 2025-02-07 | 41.35 | 42.6 | 40.9 | 41.7 | +0.72% | 7,427 | 30,992,880 |
| 2025-02-06 | 40.7 | 41.48 | 40.16 | 41.4 | +1.85% | 6,908 | 28,280,466 |
| 2025-02-05 | 39.41 | 40.79 | 39.39 | 40.65 | +3.28% | 5,289 | 21,391,248 |
| 2025-01-27 | 40.18 | 40.35 | 39.12 | 39.36 | -2.02% | 3,980 | 15,770,543 |
| 2025-01-24 | 39.6 | 40.33 | 38.8 | 40.17 | +1.8% | 5,395 | 21,334,456 |
| 2025-01-23 | 39.13 | 40.8 | 39.05 | 39.46 | +1.31% | 5,677 | 22,691,175 |
| 2025-01-22 | 38.73 | 39.14 | 38.34 | 38.95 | +0.13% | 3,519 | 13,647,332 |
| 2025-01-21 | 38.05 | 39.33 | 38.05 | 38.9 | +1.33% | 3,031 | 11,730,211 |
| 2025-01-20 | 38.33 | 38.65 | 37.91 | 38.39 | +1.05% | 2,474 | 9,498,608 |
| 2025-01-17 | 37.55 | 38.25 | 37.39 | 37.99 | +0.56% | 1,870 | 7,082,212 |
| 2025-01-16 | 37.84 | 38.35 | 37.53 | 37.78 | +0.51% | 2,199 | 8,337,996 |
| 2025-01-15 | 38 | 38.02 | 37.49 | 37.59 | -0.97% | 2,855 | 10,776,387 |
| 2025-01-14 | 36.35 | 38.04 | 36.35 | 37.96 | +4% | 4,156 | 15,630,222 |
| 2025-01-13 | 35.22 | 36.58 | 34.9 | 36.5 | +1.36% | 2,806 | 10,071,787 |
| 2025-01-10 | 36.6 | 37.2 | 36 | 36.01 | -1.93% | 2,493 | 9,140,523 |
| 2025-01-09 | 36.53 | 37.19 | 36.53 | 36.72 | +0.14% | 2,285 | 8,418,983 |
| 2025-01-08 | 37.32 | 37.32 | 35.92 | 36.67 | -1.61% | 3,613 | 13,250,378 |
| 2025-01-07 | 36.28 | 37.27 | 36.13 | 37.27 | +2.81% | 3,230 | 11,843,328 |
| 2025-01-06 | 36.96 | 37.45 | 36.05 | 36.25 | -1.68% | 3,957 | 14,484,465 |
| 2025-01-03 | 37.56 | 38.98 | 36.85 | 36.87 | -2.97% | 4,350 | 16,455,962 |
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：