股票概览
46.25
-2.05%
-0.97
47.46
开盘价
48.42
最高价
45.56
最低价
30,058
成交量
数据更新至: 2025-03-25
技术指标
50.45
MA5 (5日均线)
51.45
MA10 (10日均线)
48.13
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 | 47.46 | 48.42 | 45.56 | 46.25 | -2.05% | 30,058 | 141,881,381 |
| 2025-03-24 | 50 | 50.35 | 45 | 47.22 | -6.35% | 64,524 | 307,127,566 |
| 2025-03-21 | 53.41 | 54.25 | 50.38 | 50.42 | -7.76% | 53,704 | 280,636,057 |
| 2025-03-20 | 53.11 | 56.18 | 50.03 | 54.66 | +1.83% | 70,128 | 377,009,144 |
| 2025-03-19 | 54.8 | 55.5 | 53.13 | 53.68 | -2.22% | 40,762 | 220,667,060 |
| 2025-03-18 | 54.88 | 55.66 | 52.8 | 54.9 | -0.81% | 49,131 | 266,464,321 |
| 2025-03-17 | 52.3 | 56.48 | 52.3 | 55.35 | +5.69% | 78,878 | 427,634,756 |
| 2025-03-14 | 49.4 | 53.02 | 47.1 | 52.37 | +7.76% | 83,199 | 415,650,320 |
| 2025-03-13 | 50.4 | 52.49 | 47.71 | 48.6 | -4.78% | 66,634 | 328,138,933 |
| 2025-03-12 | 49.93 | 54.9 | 49.93 | 51.04 | -0.49% | 94,721 | 496,419,139 |
| 2025-03-11 | 48.2 | 51.7 | 46.11 | 51.29 | +3.62% | 106,359 | 517,021,471 |
| 2025-03-10 | 47.09 | 50.6 | 43.05 | 49.5 | +3.13% | 126,624 | 601,759,673 |
| 2025-03-07 | 46.5 | 49.49 | 45.8 | 48 | +2.56% | 55,614 | 266,084,503 |
| 2025-03-06 | 45.04 | 47.87 | 44 | 46.8 | +5.17% | 70,964 | 330,129,836 |
| 2025-03-05 | 43.78 | 44.66 | 42.5 | 44.5 | +1.62% | 46,959 | 205,524,674 |
| 2025-03-04 | 41.84 | 44.62 | 40.55 | 43.79 | +7.59% | 75,076 | 325,737,158 |
| 2025-03-03 | 39.56 | 41.33 | 39.05 | 40.7 | +2.93% | 49,889 | 200,400,810 |
| 2025-02-28 | 42 | 42.24 | 39.2 | 39.54 | -5.45% | 50,274 | 201,124,302 |
| 2025-02-27 | 42.05 | 43.4 | 40.75 | 41.82 | -0.69% | 55,619 | 233,562,768 |
| 2025-02-26 | 43.9 | 44.59 | 41.9 | 42.11 | -2.05% | 72,224 | 312,530,560 |
| 2025-02-25 | 42.55 | 43.46 | 41.39 | 42.99 | -1.2% | 62,342 | 264,951,395 |
| 2025-02-24 | 41.11 | 45.28 | 40.91 | 43.51 | +5.35% | 93,488 | 404,832,764 |
| 2025-02-21 | 39.3 | 41.49 | 39.04 | 41.3 | +4.29% | 52,932 | 213,348,578 |
| 2025-02-20 | 39.77 | 40.3 | 37.88 | 39.6 | +1.15% | 64,183 | 251,059,257 |
| 2025-02-19 | 36.48 | 39.32 | 36.2 | 39.15 | +6.79% | 82,568 | 318,095,695 |
| 2025-02-18 | 37.86 | 39.08 | 36.38 | 36.66 | -3.17% | 47,378 | 177,597,294 |
| 2025-02-17 | 36.3 | 38.66 | 36.2 | 37.86 | +1.99% | 42,208 | 159,123,896 |
| 2025-02-14 | 37.87 | 39.2 | 36.36 | 37.12 | -2.32% | 67,355 | 253,719,527 |
| 2025-02-13 | 36.8 | 38.6 | 36.8 | 38 | +3.88% | 55,810 | 210,988,448 |
| 2025-02-12 | 35.61 | 36.88 | 35.21 | 36.58 | +1.16% | 50,381 | 181,943,905 |
| 2025-02-11 | 35.95 | 38.25 | 35.36 | 36.16 | +2.23% | 100,851 | 369,447,776 |
| 2025-02-10 | 33.95 | 35.7 | 33.5 | 35.37 | +3.91% | 60,668 | 209,001,295 |
| 2025-02-07 | 34.46 | 35.09 | 33.33 | 34.04 | -2.66% | 65,978 | 226,138,267 |
| 2025-02-06 | 33.76 | 35.5 | 32.6 | 34.97 | +3.86% | 66,935 | 232,548,571 |
| 2025-02-05 | 32.29 | 33.8 | 31.69 | 33.67 | +3.47% | 68,314 | 225,089,896 |
| 2025-01-27 | 29.55 | 33.33 | 29.1 | 32.54 | +10.53% | 75,422 | 241,177,768 |
| 2025-01-24 | 28.2 | 29.76 | 28 | 29.44 | +4.47% | 36,426 | 106,036,456 |
| 2025-01-23 | 28.07 | 30.27 | 27.8 | 28.18 | +1.18% | 37,209 | 106,725,878 |
| 2025-01-22 | 28 | 28.59 | 27.81 | 27.85 | -1.45% | 21,743 | 61,065,357 |
| 2025-01-21 | 28.25 | 28.65 | 27.17 | 28.26 | +0.04% | 25,531 | 71,174,406 |
| 2025-01-20 | 27.91 | 28.98 | 27.65 | 28.25 | +1.22% | 26,397 | 74,469,128 |
| 2025-01-17 | 28.52 | 28.75 | 27.41 | 27.91 | -1.86% | 20,972 | 58,602,308 |
| 2025-01-16 | 29.01 | 29.56 | 28.41 | 28.44 | -1.93% | 20,203 | 58,304,032 |
| 2025-01-15 | 29.2 | 29.5 | 28.57 | 29 | -0.14% | 19,457 | 56,666,422 |
| 2025-01-14 | 26.91 | 29.26 | 26.91 | 29.04 | +8.52% | 29,032 | 82,332,739 |
| 2025-01-13 | 27.63 | 27.94 | 26.54 | 26.76 | -3.01% | 20,241 | 54,773,308 |
| 2025-01-10 | 27.8 | 29.1 | 27.27 | 27.59 | -1.92% | 22,559 | 64,011,394 |
| 2025-01-09 | 27.1 | 28.33 | 26.84 | 28.13 | +3.69% | 31,305 | 86,436,972 |
| 2025-01-08 | 26.62 | 27.75 | 25.95 | 27.13 | +1.8% | 27,746 | 74,533,331 |
| 2025-01-07 | 26.92 | 27.28 | 26.36 | 26.65 | 0% | 27,532 | 73,561,013 |
| 2025-01-06 | 27.6 | 27.69 | 26.03 | 26.65 | -3.44% | 29,433 | 79,249,620 |
| 2025-01-03 | 29.31 | 29.54 | 27.01 | 27.6 | -4.93% | 18,468 | 52,207,583 |
| 2025-01-02 | 29.48 | 30.21 | 28.72 | 29.03 | -2.32% | 13,484 | 39,691,018 |
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：