股票概览
46.61
-0.51%
-0.24
46.78
开盘价
46.99
最高价
46.01
最低价
30,905
成交量
数据更新至: 2025-03-25
技术指标
49.16
MA5 (5日均线)
50.81
MA10 (10日均线)
50.59
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 | 46.78 | 46.99 | 46.01 | 46.61 | -0.51% | 30,905 | 143,258,193 |
| 2025-03-24 | 48.29 | 48.58 | 45.59 | 46.85 | -3.4% | 88,281 | 413,939,478 |
| 2025-03-21 | 50.5 | 50.88 | 48.45 | 48.5 | -5.66% | 115,070 | 567,030,040 |
| 2025-03-20 | 52.42 | 53.16 | 51.41 | 51.41 | -1.98% | 88,026 | 460,063,250 |
| 2025-03-19 | 53.28 | 53.76 | 52.14 | 52.45 | -2.29% | 95,825 | 505,457,680 |
| 2025-03-18 | 53.8 | 54.86 | 53.15 | 53.68 | -1.27% | 145,680 | 784,937,186 |
| 2025-03-17 | 53.86 | 57.13 | 53.4 | 54.37 | +3.4% | 246,707 | 1,372,391,913 |
| 2025-03-14 | 51.29 | 52.6 | 50.4 | 52.58 | +0.44% | 161,416 | 835,058,662 |
| 2025-03-13 | 49.44 | 53.5 | 48.48 | 52.35 | +6.21% | 211,223 | 1,095,744,509 |
| 2025-03-12 | 49.79 | 50.16 | 49.26 | 49.29 | -0.02% | 52,962 | 263,370,111 |
| 2025-03-11 | 49.02 | 49.51 | 48.55 | 49.3 | -0.52% | 41,148 | 201,972,133 |
| 2025-03-10 | 50.2 | 50.25 | 48.98 | 49.56 | -0.86% | 52,732 | 260,688,338 |
| 2025-03-07 | 51.2 | 51.2 | 49.52 | 49.99 | -2.61% | 79,017 | 397,575,376 |
| 2025-03-06 | 50.25 | 51.66 | 49.81 | 51.33 | +3.38% | 96,364 | 490,072,185 |
| 2025-03-05 | 49.68 | 50.48 | 48.9 | 49.65 | +0.14% | 59,148 | 293,283,319 |
| 2025-03-04 | 48.47 | 50.41 | 48.31 | 49.58 | +1.27% | 65,862 | 324,792,748 |
| 2025-03-03 | 49.4 | 50.48 | 48.2 | 48.96 | -0.39% | 66,178 | 327,242,722 |
| 2025-02-28 | 52.09 | 52.3 | 48.8 | 49.15 | -5.99% | 96,946 | 488,597,314 |
| 2025-02-27 | 53.9 | 54.1 | 51.55 | 52.28 | -3.01% | 122,754 | 644,575,385 |
| 2025-02-26 | 54.25 | 54.46 | 52.92 | 53.9 | -1.1% | 154,339 | 825,155,734 |
| 2025-02-25 | 51.9 | 56.42 | 51.38 | 54.5 | +3.34% | 273,030 | 1,490,449,314 |
| 2025-02-24 | 52 | 53.18 | 51.27 | 52.74 | +0.57% | 124,900 | 652,767,490 |
| 2025-02-21 | 51.5 | 52.62 | 50.42 | 52.44 | +2.44% | 114,194 | 592,188,194 |
| 2025-02-20 | 51.87 | 52.2 | 50.69 | 51.19 | -1.78% | 75,624 | 388,089,805 |
| 2025-02-19 | 50.62 | 52.55 | 50.2 | 52.12 | +3% | 87,293 | 450,637,734 |
| 2025-02-18 | 52.61 | 53.79 | 50.39 | 50.6 | -5.15% | 108,623 | 564,883,708 |
| 2025-02-17 | 53.7 | 54.68 | 52.66 | 53.35 | +0.49% | 133,474 | 715,154,679 |
| 2025-02-14 | 52.73 | 53.62 | 51.35 | 53.09 | +1.41% | 106,889 | 563,073,045 |
| 2025-02-13 | 53.78 | 53.99 | 51.78 | 52.35 | -1.95% | 100,237 | 528,345,459 |
| 2025-02-12 | 52.6 | 53.87 | 52.2 | 53.39 | +1.5% | 110,580 | 588,957,773 |
| 2025-02-11 | 53.82 | 53.82 | 52.14 | 52.6 | -2.92% | 128,682 | 677,994,222 |
| 2025-02-10 | 53.9 | 54.85 | 52.61 | 54.18 | +1.56% | 201,696 | 1,083,523,677 |
| 2025-02-07 | 50.28 | 55.14 | 50.28 | 53.35 | +6.81% | 256,048 | 1,350,714,114 |
| 2025-02-06 | 47.48 | 49.95 | 46.51 | 49.95 | +5.25% | 142,900 | 697,358,824 |
| 2025-02-05 | 46.5 | 48.5 | 45.85 | 47.46 | +6.56% | 132,249 | 629,845,189 |
| 2025-01-27 | 46.94 | 47.57 | 44.5 | 44.54 | -5.07% | 70,861 | 322,183,581 |
| 2025-01-24 | 45.18 | 46.96 | 45.18 | 46.92 | +3.81% | 67,570 | 313,918,005 |
| 2025-01-23 | 46.27 | 47.42 | 45.19 | 45.2 | -0.66% | 58,992 | 273,749,174 |
| 2025-01-22 | 46.04 | 46.36 | 45.19 | 45.5 | -1.9% | 39,238 | 178,864,776 |
| 2025-01-21 | 46.85 | 47.07 | 45.67 | 46.38 | +0.02% | 41,275 | 190,430,480 |
| 2025-01-20 | 46.77 | 47.17 | 46.2 | 46.37 | +0.28% | 43,901 | 204,819,596 |
| 2025-01-17 | 46.04 | 46.96 | 45.9 | 46.24 | -0.58% | 48,434 | 224,832,825 |
| 2025-01-16 | 46.61 | 47.84 | 46.14 | 46.51 | +1.06% | 69,350 | 325,637,070 |
| 2025-01-15 | 47 | 47.38 | 45.85 | 46.02 | -2.48% | 58,712 | 272,938,278 |
| 2025-01-14 | 45.06 | 47.45 | 44.44 | 47.19 | +6.26% | 92,954 | 431,058,979 |
| 2025-01-13 | 43.4 | 44.71 | 42.78 | 44.41 | +1.39% | 49,170 | 216,046,849 |
| 2025-01-10 | 44.89 | 45.98 | 43.8 | 43.8 | -2.38% | 50,717 | 228,326,061 |
| 2025-01-09 | 44.46 | 45.49 | 44.46 | 44.87 | +0.43% | 44,616 | 201,303,840 |
| 2025-01-08 | 44.76 | 45.21 | 42.88 | 44.68 | -0.76% | 63,293 | 280,338,803 |
| 2025-01-07 | 43.54 | 45.08 | 43.54 | 45.02 | +3.71% | 53,450 | 237,109,252 |
| 2025-01-06 | 43.9 | 44.45 | 42.91 | 43.41 | -1.25% | 48,864 | 213,452,823 |
| 2025-01-03 | 46.77 | 46.88 | 43.7 | 43.96 | -5.67% | 72,381 | 325,374,302 |
| 2025-01-02 | 48.3 | 48.63 | 45.78 | 46.6 | -3.72% | 68,942 | 325,582,557 |
| 2024-12-31 | 51.29 | 51.29 | 48.26 | 48.4 | -4.67% | 54,777 | 270,581,420 |
| 2024-12-30 | 50.78 | 51.6 | 50.08 | 50.77 | -0.61% | 44,352 | 225,591,183 |
| 2024-12-27 | 51.67 | 52.48 | 50.76 | 51.08 | -0.91% | 58,671 | 303,154,575 |
| 2024-12-26 | 50.03 | 52.58 | 50.03 | 51.55 | +3.35% | 62,531 | 320,882,878 |
| 2024-12-25 | 51.17 | 51.47 | 49.45 | 49.88 | -2.82% | 55,922 | 280,101,649 |
| 2024-12-24 | 51.65 | 51.98 | 50.4 | 51.33 | -0.16% | 52,282 | 266,957,117 |
| 2024-12-23 | 53.44 | 53.86 | 51.26 | 51.41 | -3.89% | 56,941 | 298,213,318 |
| 2024-12-20 | 52.28 | 54.57 | 51.88 | 53.49 | +2.33% | 70,512 | 376,709,856 |
| 2024-12-19 | 51.42 | 52.63 | 51.12 | 52.27 | +0.5% | 54,518 | 283,373,953 |
| 2024-12-18 | 51.7 | 52.36 | 50.86 | 52.01 | +1.42% | 57,422 | 297,618,274 |
| 2024-12-17 | 53.15 | 53.35 | 51.12 | 51.28 | -3.5% | 68,947 | 358,846,054 |
| 2024-12-16 | 54.13 | 54.67 | 52.75 | 53.14 | -2.92% | 86,954 | 463,000,201 |
| 2024-12-13 | 56.5 | 57.08 | 54.7 | 54.74 | -4.18% | 94,937 | 529,766,755 |
| 2024-12-12 | 56.69 | 57.78 | 55.6 | 57.13 | +0.78% | 107,575 | 610,948,861 |
| 2024-12-11 | 55.5 | 57.08 | 54.9 | 56.69 | +1.34% | 90,464 | 505,739,897 |
| 2024-12-10 | 58 | 58.41 | 55.8 | 55.94 | +0.27% | 116,782 | 664,652,592 |
| 2024-12-09 | 56.16 | 57.48 | 54.89 | 55.79 | -1.64% | 88,596 | 495,386,334 |
| 2024-12-06 | 56.24 | 58.38 | 54.86 | 56.72 | +2.6% | 137,990 | 782,875,568 |
| 2024-12-05 | 54.5 | 55.8 | 54.11 | 55.28 | +1.08% | 61,603 | 340,708,257 |
| 2024-12-04 | 56 | 56.69 | 54.34 | 54.69 | -2.89% | 90,627 | 501,130,981 |
| 2024-12-03 | 55.86 | 57.2 | 55.6 | 56.32 | +1.5% | 112,377 | 633,736,238 |
| 2024-12-02 | 55 | 55.9 | 54 | 55.49 | +0.78% | 76,338 | 422,599,194 |
| 2024-11-29 | 54.4 | 56 | 53.32 | 55.06 | +1.01% | 100,237 | 549,694,662 |
| 2024-11-28 | 55.95 | 56.1 | 54.28 | 54.51 | -0.18% | 94,923 | 522,500,257 |
| 2024-11-27 | 53.54 | 54.63 | 52.01 | 54.61 | +2% | 81,468 | 434,111,334 |
| 2024-11-26 | 54.9 | 55.5 | 53.38 | 53.54 | -2.83% | 67,867 | 368,664,649 |
| 2024-11-25 | 55.32 | 55.88 | 53.15 | 55.1 | -0.56% | 97,435 | 528,675,119 |
| 2024-11-22 | 58.37 | 59.8 | 55.11 | 55.41 | -5.97% | 128,882 | 741,800,645 |
| 2024-11-21 | 58.38 | 60.47 | 57.71 | 58.93 | +0.94% | 127,447 | 755,865,472 |
| 2024-11-20 | 57.8 | 58.89 | 57.01 | 58.38 | +0.83% | 100,108 | 581,125,611 |
| 2024-11-19 | 56.98 | 57.92 | 55.5 | 57.9 | +3.54% | 104,748 | 594,970,805 |
| 2024-11-18 | 59.41 | 60 | 55.11 | 55.92 | -6.57% | 153,295 | 868,946,235 |
| 2024-11-15 | 63.18 | 65.41 | 59.69 | 59.85 | -6.53% | 201,026 | 1,255,180,852 |
| 2024-11-14 | 67.59 | 70.8 | 64 | 64.03 | -5.45% | 229,621 | 1,540,718,294 |
| 2024-11-13 | 63.98 | 68.19 | 63.06 | 67.72 | +3.99% | 227,164 | 1,498,362,652 |
| 2024-11-12 | 67 | 67.06 | 63.64 | 65.12 | -2.59% | 214,255 | 1,387,870,944 |
| 2024-11-11 | 65.2 | 68 | 64.09 | 66.85 | +4.29% | 286,210 | 1,897,353,675 |
| 2024-11-08 | 62.72 | 67.58 | 62.7 | 64.1 | +2.46% | 271,250 | 1,774,214,027 |
| 2024-11-07 | 60.7 | 62.72 | 59.25 | 62.56 | +2.02% | 209,226 | 1,279,753,148 |
| 2024-11-06 | 60.92 | 64.73 | 60.61 | 61.32 | +0.66% | 218,352 | 1,368,795,257 |
| 2024-11-05 | 58.05 | 62.66 | 57.7 | 60.92 | +4.96% | 206,720 | 1,250,427,374 |
| 2024-11-04 | 55.96 | 58.36 | 55.11 | 58.04 | +2.08% | 145,586 | 831,255,460 |
| 2024-11-01 | 64 | 64 | 56.31 | 56.86 | -13.2% | 311,008 | 1,849,457,928 |
| 2024-10-31 | 66.66 | 69.59 | 64 | 65.51 | -5.93% | 424,770 | 2,820,647,323 |
| 2024-10-30 | 63.8 | 72.24 | 62.21 | 69.64 | +14.52% | 469,201 | 3,134,131,123 |
| 2024-10-29 | 60.28 | 63.79 | 60 | 60.81 | +0.88% | 242,729 | 1,498,648,406 |
| 2024-10-28 | 59.4 | 60.9 | 59.02 | 60.28 | +1.04% | 149,269 | 896,344,395 |
| 2024-10-25 | 60.01 | 60.88 | 58.68 | 59.66 | -1.7% | 171,677 | 1,024,243,802 |
| 2024-10-24 | 59.86 | 61.12 | 59.05 | 60.69 | -0.98% | 186,574 | 1,122,388,925 |
| 2024-10-23 | 63 | 66.65 | 61 | 61.29 | -3.4% | 257,962 | 1,635,138,848 |
| 2024-10-22 | 67.52 | 67.52 | 61 | 63.45 | -6.96% | 296,475 | 1,910,580,466 |
| 2024-10-21 | 65 | 70.67 | 63.93 | 68.2 | +4.99% | 425,371 | 2,868,577,377 |
| 2024-10-18 | 61.2 | 70 | 60.2 | 64.96 | +1.93% | 425,705 | 2,722,595,661 |
| 2024-10-17 | 62 | 67.33 | 60.24 | 63.73 | +7.8% | 449,974 | 2,896,622,197 |
| 2024-10-16 | 59.16 | 62.63 | 57.9 | 59.12 | -3.68% | 272,470 | 1,624,361,856 |
| 2024-10-15 | 64.98 | 72.77 | 61 | 61.38 | -10.78% | 542,621 | 3,625,305,732 |
| 2024-10-14 | 57.5 | 70 | 54.8 | 68.8 | +17.17% | 463,005 | 2,876,334,329 |
| 2024-10-11 | 50.1 | 62 | 50.1 | 58.72 | +7.96% | 387,477 | 2,204,000,158 |
| 2024-10-10 | 64.5 | 64.5 | 54.39 | 54.39 | -20% | 439,158 | 2,549,547,205 |
| 2024-10-09 | 58 | 69.49 | 57.66 | 67.99 | +17.41% | 527,656 | 3,506,694,995 |
| 2024-10-08 | 57.91 | 57.91 | 54.01 | 57.91 | +20% | 196,796 | 1,131,362,608 |
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：