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 |
| 2024-12-31 | 30.45 | 30.78 | 29.6 | 29.72 | -2.01% | 10,652 | 32,006,097 |
| 2024-12-30 | 31.1 | 31.12 | 30 | 30.33 | -2.44% | 10,496 | 32,028,388 |
| 2024-12-27 | 31.37 | 31.69 | 30.91 | 31.09 | -0.96% | 13,401 | 41,903,234 |
| 2024-12-26 | 30.17 | 31.99 | 29.92 | 31.39 | +4.08% | 22,178 | 69,174,298 |
| 2024-12-25 | 31.8 | 32.12 | 29.32 | 30.16 | -5.07% | 28,700 | 86,556,875 |
| 2024-12-24 | 31.96 | 32.18 | 30.88 | 31.77 | +0.22% | 23,980 | 75,712,615 |
| 2024-12-23 | 32.92 | 33.21 | 31.46 | 31.7 | -3.65% | 28,738 | 92,793,666 |
| 2024-12-20 | 32.32 | 33.83 | 32.32 | 32.9 | +1.17% | 28,149 | 93,519,328 |
| 2024-12-19 | 31.48 | 32.8 | 31.48 | 32.52 | +1.15% | 25,405 | 82,235,511 |
| 2024-12-18 | 31.3 | 32.78 | 30.42 | 32.15 | +3.61% | 31,750 | 100,822,331 |
| 2024-12-17 | 31.77 | 32.5 | 30.7 | 31.03 | -2.05% | 25,467 | 79,984,906 |
| 2024-12-16 | 32.13 | 32.38 | 30.8 | 31.68 | -0.75% | 35,450 | 111,978,401 |
| 2024-12-13 | 32.71 | 32.8 | 31.76 | 31.92 | -3.1% | 35,760 | 115,214,190 |
| 2024-12-12 | 33.1 | 33.77 | 31.35 | 32.94 | -0.69% | 47,166 | 153,204,524 |
| 2024-12-11 | 33.7 | 33.7 | 32.37 | 33.17 | -2.98% | 44,957 | 148,172,761 |
| 2024-12-10 | 33.7 | 35.65 | 33.04 | 34.19 | +3.54% | 78,759 | 272,678,856 |
| 2024-12-09 | 31.22 | 33.58 | 31.22 | 33.02 | +5.77% | 73,879 | 239,197,915 |
| 2024-12-06 | 29.86 | 32.21 | 29.6 | 31.22 | +5.58% | 86,101 | 267,376,702 |
| 2024-12-05 | 28.31 | 30.1 | 28.28 | 29.57 | +4.49% | 61,700 | 180,928,341 |
| 2024-12-04 | 28.57 | 28.95 | 27.63 | 28.3 | -0.39% | 48,471 | 137,215,055 |
| 2024-12-03 | 27.72 | 28.95 | 27.27 | 28.41 | +2.9% | 72,676 | 205,870,258 |
| 2024-12-02 | 25.38 | 28.28 | 25.36 | 27.61 | +8.87% | 103,120 | 279,701,048 |
| 2024-11-29 | 24.51 | 25.59 | 24.43 | 25.36 | +3.34% | 59,989 | 150,718,160 |
| 2024-11-28 | 24.92 | 25.21 | 24.43 | 24.54 | -2.46% | 48,970 | 121,526,602 |
| 2024-11-27 | 24.88 | 25.19 | 24.26 | 25.16 | +0.2% | 47,412 | 116,973,884 |
| 2024-11-26 | 25.9 | 26.18 | 25.06 | 25.11 | -3.65% | 53,113 | 135,051,273 |
| 2024-11-25 | 25.7 | 26.18 | 24.82 | 26.06 | -1.25% | 83,088 | 211,367,630 |
| 2024-11-22 | 26.01 | 26.96 | 25.25 | 26.39 | -9.62% | 149,100 | 391,843,888 |
| 2024-11-21 | 31 | 31.06 | 29.01 | 29.2 | -6.89% | 100,288 | 298,188,235 |
| 2024-11-20 | 30.16 | 31.69 | 29.63 | 31.36 | +3.5% | 93,656 | 288,013,539 |
| 2024-11-19 | 30.37 | 31.18 | 29.21 | 30.3 | +0.13% | 56,392 | 169,913,824 |
| 2024-11-18 | 30.1 | 30.92 | 29.41 | 30.26 | +1.95% | 45,804 | 138,716,933 |
| 2024-11-15 | 32.81 | 33.31 | 29.68 | 29.68 | -10.9% | 71,364 | 222,001,558 |
| 2024-11-14 | 36.1 | 36.61 | 33.01 | 33.31 | -7.88% | 33,319 | 114,662,271 |
| 2024-11-13 | 36.95 | 36.95 | 35.24 | 36.16 | +0.19% | 31,817 | 114,926,148 |
| 2024-11-12 | 36.5 | 36.53 | 35.2 | 36.09 | -0.52% | 32,994 | 118,165,156 |
| 2024-11-11 | 34 | 36.28 | 33.8 | 36.28 | +7.4% | 54,196 | 192,501,164 |
| 2024-11-08 | 34 | 34.8 | 33.01 | 33.78 | 0% | 33,196 | 112,666,654 |
| 2024-11-07 | 32.69 | 34.2 | 31.55 | 33.78 | +1.81% | 46,195 | 152,582,123 |
| 2024-11-06 | 34.22 | 35.76 | 32.43 | 33.18 | -3.52% | 67,024 | 228,824,680 |
| 2024-11-05 | 35 | 35.21 | 33.28 | 34.39 | -3.26% | 63,953 | 219,546,109 |
| 2024-11-04 | 34 | 37.61 | 34 | 35.55 | +7.73% | 78,737 | 278,529,741 |
| 2024-11-01 | 35 | 35.4 | 31.5 | 33 | -6.91% | 75,544 | 248,413,583 |
| 2024-10-31 | 38.22 | 38.22 | 35.01 | 35.45 | -7.05% | 88,156 | 317,678,340 |
| 2024-10-30 | 33.25 | 38.48 | 32.49 | 38.14 | +12.84% | 75,225 | 272,337,538 |
| 2024-10-29 | 35 | 36.17 | 33.8 | 33.8 | -5.4% | 59,027 | 204,028,670 |
| 2024-10-28 | 32.88 | 36 | 32.87 | 35.73 | +10.65% | 114,974 | 399,997,702 |
| 2024-10-25 | 32.95 | 33.59 | 31.89 | 32.29 | +0.87% | 74,884 | 243,934,436 |
| 2024-10-24 | 33 | 34.3 | 31.87 | 32.01 | -7.49% | 71,813 | 236,015,395 |
| 2024-10-23 | 35 | 36.8 | 30.82 | 34.6 | +4.31% | 162,219 | 534,931,721 |
| 2024-10-22 | 29.98 | 34.19 | 29.28 | 33.17 | +14.5% | 93,280 | 299,457,497 |
| 2024-10-21 | 28 | 30.13 | 28 | 28.97 | +7.42% | 62,958 | 182,460,283 |
| 2024-10-18 | 25.3 | 28.28 | 25.3 | 26.97 | +6.6% | 73,788 | 200,509,206 |
| 2024-10-17 | 26.43 | 26.88 | 24.8 | 25.3 | +3.35% | 48,099 | 123,163,460 |
| 2024-10-16 | 23.51 | 25.08 | 23.51 | 24.48 | +2% | 26,941 | 66,123,940 |
| 2024-10-15 | 24 | 25.81 | 23.39 | 24 | -0.5% | 41,694 | 102,360,930 |
| 2024-10-14 | 23 | 24.58 | 23 | 24.12 | +6.02% | 42,622 | 101,857,389 |
| 2024-10-11 | 24.18 | 24.49 | 22.4 | 22.75 | -7.1% | 41,949 | 96,888,496 |
| 2024-10-10 | 25.91 | 26.13 | 24.4 | 24.49 | -5.11% | 40,377 | 101,566,109 |
| 2024-10-09 | 24.46 | 27.75 | 23.5 | 25.81 | -2.57% | 93,673 | 243,375,856 |
| 2024-10-08 | 27.61 | 27.81 | 22.6 | 26.49 | +10.42% | 105,962 | 273,256,002 |
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：