股票概览
47.22
+0.9%
+0.42
46.84
开盘价
47.87
最高价
46.2
最低价
14,789
成交量
数据更新至: 2025-03-25
技术指标
47.33
MA5 (5日均线)
47.88
MA10 (10日均线)
47.72
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 | 46.84 | 47.87 | 46.2 | 47.22 | +0.9% | 14,789 | 70,042,560 |
| 2025-03-24 | 47 | 47.12 | 45.95 | 46.8 | -0.38% | 16,495 | 76,712,788 |
| 2025-03-21 | 47.74 | 47.97 | 46.9 | 46.98 | -1.88% | 17,211 | 81,464,705 |
| 2025-03-20 | 47.79 | 47.94 | 47.3 | 47.88 | +0.23% | 15,246 | 72,763,323 |
| 2025-03-19 | 48.35 | 48.57 | 47.6 | 47.77 | -1.71% | 17,961 | 86,050,958 |
| 2025-03-18 | 48.6 | 49.24 | 48.3 | 48.6 | +0.41% | 18,656 | 90,854,786 |
| 2025-03-17 | 48.48 | 48.72 | 47.86 | 48.4 | +0.12% | 20,242 | 97,831,853 |
| 2025-03-14 | 47.85 | 48.4 | 47.44 | 48.34 | +1.02% | 21,893 | 105,157,937 |
| 2025-03-13 | 49.17 | 49.18 | 47.4 | 47.85 | -2.19% | 29,487 | 141,428,066 |
| 2025-03-12 | 48.06 | 50.28 | 48.06 | 48.92 | +2% | 45,428 | 223,818,817 |
| 2025-03-11 | 47 | 48.7 | 46.55 | 47.96 | +1.05% | 28,471 | 136,034,522 |
| 2025-03-10 | 47.45 | 47.74 | 47.05 | 47.46 | +0.02% | 17,010 | 80,567,061 |
| 2025-03-07 | 48.14 | 48.24 | 47.08 | 47.45 | -1.43% | 29,242 | 139,212,437 |
| 2025-03-06 | 47.14 | 49.58 | 47.14 | 48.14 | +2.62% | 50,074 | 243,420,733 |
| 2025-03-05 | 47.47 | 47.73 | 46.6 | 46.91 | -1.22% | 20,598 | 96,721,682 |
| 2025-03-04 | 46.17 | 47.85 | 45.88 | 47.49 | +2.95% | 24,417 | 115,058,803 |
| 2025-03-03 | 46.1 | 47.14 | 45.66 | 46.13 | -0.32% | 25,844 | 120,217,970 |
| 2025-02-28 | 47.8 | 48.19 | 46.06 | 46.28 | -3.96% | 32,908 | 154,269,705 |
| 2025-02-27 | 49.76 | 49.96 | 47.5 | 48.19 | -2.9% | 42,922 | 207,856,269 |
| 2025-02-26 | 50.02 | 50.02 | 48.92 | 49.63 | -0.24% | 28,186 | 139,054,192 |
| 2025-02-25 | 49.4 | 50.47 | 48.71 | 49.75 | 0% | 29,838 | 148,670,355 |
| 2025-02-24 | 50.06 | 50.77 | 49.25 | 49.75 | -0.6% | 39,214 | 195,629,029 |
| 2025-02-21 | 49.07 | 50.2 | 48.62 | 50.05 | +1.73% | 43,465 | 214,666,577 |
| 2025-02-20 | 50 | 50.33 | 48.81 | 49.2 | -1.74% | 25,679 | 126,583,472 |
| 2025-02-19 | 48.4 | 50.48 | 48 | 50.07 | +4.42% | 37,523 | 186,563,163 |
| 2025-02-18 | 48.72 | 49.6 | 47.83 | 47.95 | -2.18% | 19,596 | 95,349,003 |
| 2025-02-17 | 48.77 | 50.1 | 48.6 | 49.02 | +0.51% | 24,398 | 120,072,574 |
| 2025-02-14 | 48.44 | 49.19 | 47.96 | 48.77 | +0.41% | 16,502 | 80,037,265 |
| 2025-02-13 | 50.19 | 50.19 | 48.52 | 48.57 | -3.23% | 23,916 | 117,254,525 |
| 2025-02-12 | 49.47 | 50.22 | 49.02 | 50.19 | +1.21% | 20,319 | 101,010,730 |
| 2025-02-11 | 49.95 | 50.21 | 48.9 | 49.59 | -1.02% | 15,828 | 78,315,910 |
| 2025-02-10 | 50.42 | 50.88 | 49.64 | 50.1 | -0.06% | 18,191 | 91,184,688 |
| 2025-02-07 | 49.7 | 51.1 | 49.52 | 50.13 | +1.35% | 25,885 | 130,390,544 |
| 2025-02-06 | 48.1 | 49.8 | 47.58 | 49.46 | +2.83% | 20,089 | 98,765,915 |
| 2025-02-05 | 49.7 | 50.17 | 48 | 48.1 | -2.24% | 23,184 | 113,225,508 |
| 2025-01-27 | 50.75 | 51.57 | 49.2 | 49.2 | -2.96% | 14,505 | 72,482,669 |
| 2025-01-24 | 49 | 51.56 | 48.93 | 50.7 | +3.11% | 23,944 | 121,267,372 |
| 2025-01-23 | 49.87 | 50.8 | 49.15 | 49.17 | -0.61% | 17,136 | 85,683,199 |
| 2025-01-22 | 49.55 | 49.85 | 48.76 | 49.47 | -0.34% | 13,665 | 67,465,698 |
| 2025-01-21 | 49.65 | 50.01 | 48.84 | 49.64 | +0.16% | 11,285 | 55,764,176 |
| 2025-01-20 | 49.97 | 50.49 | 48.6 | 49.56 | -0.94% | 17,346 | 85,956,491 |
| 2025-01-17 | 48.75 | 50.64 | 48.4 | 50.03 | +2.39% | 17,707 | 87,847,884 |
| 2025-01-16 | 49.11 | 50.15 | 48.38 | 48.86 | -0.29% | 15,207 | 74,792,126 |
| 2025-01-15 | 49.65 | 49.73 | 48.77 | 49 | -1.33% | 13,876 | 68,038,712 |
| 2025-01-14 | 47.96 | 49.88 | 47.59 | 49.66 | +3.54% | 17,077 | 83,796,930 |
| 2025-01-13 | 47.55 | 48.28 | 47 | 47.96 | +0.23% | 12,093 | 57,694,561 |
| 2025-01-10 | 47.72 | 49.38 | 47.3 | 47.85 | 0% | 19,046 | 92,595,699 |
| 2025-01-09 | 47.72 | 48.5 | 47.6 | 47.85 | -0.02% | 13,526 | 65,013,320 |
| 2025-01-08 | 48.77 | 48.98 | 46.2 | 47.86 | -1.97% | 20,914 | 99,373,533 |
| 2025-01-07 | 47.5 | 49.16 | 47.5 | 48.82 | +1.2% | 16,675 | 80,992,616 |
| 2025-01-06 | 48.74 | 49.3 | 47.64 | 48.24 | -1.03% | 17,175 | 83,214,677 |
| 2025-01-03 | 50.6 | 50.82 | 48.5 | 48.74 | -2.71% | 19,529 | 96,948,421 |
| 2025-01-02 | 52 | 52.36 | 49.64 | 50.1 | -4.37% | 23,564 | 119,869,503 |
| 2024-12-31 | 54.51 | 55 | 52.25 | 52.39 | -3.87% | 23,956 | 127,077,925 |
| 2024-12-30 | 54.01 | 55.84 | 53.55 | 54.5 | -0.27% | 17,416 | 95,583,054 |
| 2024-12-27 | 55.15 | 55.88 | 54.28 | 54.65 | -0.91% | 17,674 | 97,443,348 |
| 2024-12-26 | 53.6 | 56 | 53.41 | 55.15 | +2.89% | 20,806 | 114,729,977 |
| 2024-12-25 | 54.85 | 54.85 | 53.4 | 53.6 | -2.37% | 14,446 | 77,921,801 |
| 2024-12-24 | 54.26 | 55.2 | 53.9 | 54.9 | +1.33% | 13,194 | 72,023,849 |
| 2024-12-23 | 55.9 | 56.44 | 54.01 | 54.18 | -3.56% | 25,178 | 138,783,653 |
| 2024-12-20 | 53.7 | 56.66 | 53.2 | 56.18 | +4.62% | 40,570 | 226,156,052 |
| 2024-12-19 | 53.2 | 54.25 | 53.2 | 53.7 | -0.74% | 16,064 | 86,223,487 |
| 2024-12-18 | 53.69 | 54.58 | 52.83 | 54.1 | +1.83% | 14,016 | 75,437,871 |
| 2024-12-17 | 53.66 | 54.68 | 53.03 | 53.13 | -0.99% | 15,487 | 83,179,981 |
| 2024-12-16 | 55.95 | 55.96 | 53.53 | 53.66 | -4.33% | 26,389 | 143,148,764 |
| 2024-12-13 | 54.99 | 56.8 | 54.55 | 56.09 | +2.04% | 42,886 | 238,252,522 |
| 2024-12-12 | 55.57 | 55.57 | 54.28 | 54.97 | -0.6% | 21,444 | 117,881,713 |
| 2024-12-11 | 55.54 | 56.44 | 55.01 | 55.3 | -0.45% | 21,817 | 121,119,266 |
| 2024-12-10 | 57.78 | 57.78 | 55.55 | 55.55 | -0.13% | 26,236 | 148,059,386 |
| 2024-12-09 | 57.5 | 57.9 | 55.56 | 55.62 | -3.62% | 28,446 | 160,513,695 |
| 2024-12-06 | 57.08 | 58.28 | 56.6 | 57.71 | +1.09% | 27,091 | 155,825,745 |
| 2024-12-05 | 56.75 | 57.19 | 56.03 | 57.09 | +0.14% | 22,231 | 126,268,345 |
| 2024-12-04 | 57.2 | 58 | 56.4 | 57.01 | +0.16% | 27,469 | 157,351,829 |
| 2024-12-03 | 56.35 | 58.69 | 56.11 | 56.92 | +0.92% | 34,581 | 198,313,991 |
| 2024-12-02 | 56.57 | 57.28 | 56.01 | 56.4 | +0.02% | 32,304 | 183,240,546 |
| 2024-11-29 | 54.02 | 57.1 | 53.43 | 56.39 | +3.35% | 40,663 | 226,461,845 |
| 2024-11-28 | 54.35 | 55.33 | 53.65 | 54.56 | +0.74% | 28,863 | 157,387,363 |
| 2024-11-27 | 51.8 | 54.18 | 50.65 | 54.16 | +3.16% | 34,751 | 183,128,760 |
| 2024-11-26 | 53.4 | 54.59 | 52.5 | 52.5 | -1.69% | 20,860 | 111,407,255 |
| 2024-11-25 | 54.5 | 54.5 | 52.49 | 53.4 | -1.28% | 30,104 | 160,375,961 |
| 2024-11-22 | 55.7 | 56.47 | 53.88 | 54.09 | -3.65% | 36,287 | 201,438,029 |
| 2024-11-21 | 54.33 | 56.28 | 53.81 | 56.14 | +3.26% | 37,911 | 207,862,124 |
| 2024-11-20 | 54.12 | 54.61 | 53.38 | 54.37 | +0.65% | 31,340 | 169,333,116 |
| 2024-11-19 | 54.51 | 54.95 | 51.79 | 54.02 | -0.79% | 45,316 | 241,556,745 |
| 2024-11-18 | 55.34 | 55.78 | 52.98 | 54.45 | -2.42% | 40,171 | 217,218,142 |
| 2024-11-15 | 56 | 57.08 | 55.26 | 55.8 | -0.62% | 38,074 | 214,107,021 |
| 2024-11-14 | 58.66 | 58.79 | 55.8 | 56.15 | -4.67% | 51,869 | 294,861,106 |
| 2024-11-13 | 57.83 | 59.5 | 57.52 | 58.9 | +1.15% | 49,449 | 289,932,639 |
| 2024-11-12 | 59.5 | 59.5 | 58 | 58.23 | -3.1% | 74,784 | 438,075,291 |
| 2024-11-11 | 57.6 | 60.63 | 56.89 | 60.09 | +5.62% | 101,368 | 600,685,549 |
| 2024-11-08 | 55.07 | 59 | 54.38 | 56.89 | +5.74% | 98,514 | 560,072,662 |
| 2024-11-07 | 52.68 | 54.26 | 52.31 | 53.8 | +1.45% | 43,331 | 231,695,677 |
| 2024-11-06 | 53.2 | 54.5 | 52.65 | 53.03 | -0.13% | 56,020 | 299,746,089 |
| 2024-11-05 | 51.09 | 53.51 | 50.56 | 53.1 | +3.95% | 53,073 | 278,258,572 |
| 2024-11-04 | 49.58 | 51.56 | 49.58 | 51.08 | +1.73% | 28,875 | 146,999,762 |
| 2024-11-01 | 52.3 | 53.89 | 50.18 | 50.21 | -3.48% | 50,881 | 262,980,165 |
| 2024-10-31 | 50.7 | 52.93 | 50.3 | 52.02 | +2.7% | 48,770 | 253,414,036 |
| 2024-10-30 | 51.58 | 52.1 | 49.8 | 50.65 | -1.84% | 48,352 | 245,686,380 |
| 2024-10-29 | 51.93 | 53.15 | 51.53 | 51.6 | -1.04% | 47,880 | 249,823,097 |
| 2024-10-28 | 54.87 | 54.88 | 52 | 52.14 | -3.64% | 68,189 | 360,615,441 |
| 2024-10-25 | 53 | 54.44 | 52.18 | 54.11 | +1.98% | 68,509 | 365,677,591 |
| 2024-10-24 | 53.8 | 54.13 | 51.8 | 53.06 | -1.63% | 59,056 | 311,488,003 |
| 2024-10-23 | 51.55 | 55.55 | 51.11 | 53.94 | +3.65% | 112,871 | 605,347,463 |
| 2024-10-22 | 53 | 54.3 | 51.18 | 52.04 | -0.9% | 117,812 | 619,188,568 |
| 2024-10-21 | 48.88 | 52.51 | 48.8 | 52.51 | +9.99% | 119,556 | 617,378,152 |
| 2024-10-18 | 44.77 | 48.83 | 44.77 | 47.74 | +6.25% | 63,214 | 296,525,381 |
| 2024-10-17 | 45.95 | 46.15 | 44.86 | 44.93 | +0.27% | 27,631 | 125,853,028 |
| 2024-10-16 | 45.1 | 46.08 | 44.5 | 44.81 | -2.2% | 27,220 | 123,181,579 |
| 2024-10-15 | 46.86 | 47.95 | 45.71 | 45.82 | -2.28% | 35,621 | 167,360,395 |
| 2024-10-14 | 45.52 | 46.98 | 44.5 | 46.89 | +3.6% | 39,147 | 179,581,623 |
| 2024-10-11 | 48.77 | 48.77 | 44.46 | 45.26 | -7.24% | 44,885 | 208,115,037 |
| 2024-10-10 | 49 | 50.42 | 47.68 | 48.79 | -0.95% | 53,127 | 260,969,375 |
| 2024-10-09 | 51.18 | 52.72 | 48.58 | 49.26 | -3.75% | 77,254 | 392,719,345 |
| 2024-10-08 | 51.18 | 51.18 | 48.53 | 51.18 | +9.99% | 87,447 | 442,497,762 |
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：