股票概览
43.71
-4.04%
-1.84
46.62
开盘价
47.14
最高价
43.47
最低价
503,652
成交量
数据更新至: 2025-03-25
技术指标
46.95
MA5 (5日均线)
46.67
MA10 (10日均线)
49.26
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 | 46.62 | 47.14 | 43.47 | 43.71 | -4.04% | 503,652 | 2,272,761,129 |
| 2025-03-24 | 49.32 | 49.88 | 44.84 | 45.55 | -7.06% | 862,922 | 3,999,853,431 |
| 2025-03-21 | 49.39 | 52.5 | 48 | 49.01 | -6.02% | 1,151,777 | 5,754,811,031 |
| 2025-03-20 | 44.33 | 53.21 | 44.17 | 52.15 | +17.61% | 1,664,472 | 8,421,584,246 |
| 2025-03-19 | 45.3 | 45.6 | 44.3 | 44.34 | -2.53% | 368,135 | 1,651,595,338 |
| 2025-03-18 | 45.97 | 46.3 | 44.9 | 45.49 | -0.46% | 424,056 | 1,932,562,088 |
| 2025-03-17 | 46.07 | 46.48 | 45.59 | 45.7 | -0.72% | 350,758 | 1,610,517,972 |
| 2025-03-14 | 45.69 | 46.5 | 45.09 | 46.03 | +1.43% | 467,046 | 2,145,348,919 |
| 2025-03-13 | 48.51 | 48.75 | 45.33 | 45.38 | -8.1% | 710,900 | 3,308,440,747 |
| 2025-03-12 | 49.74 | 51.29 | 49.31 | 49.38 | -0.7% | 613,430 | 3,071,955,687 |
| 2025-03-11 | 48.9 | 50.5 | 48.52 | 49.73 | -0.18% | 456,050 | 2,259,304,714 |
| 2025-03-10 | 49.88 | 51.14 | 49.21 | 49.82 | -1.35% | 489,128 | 2,437,849,809 |
| 2025-03-07 | 53.2 | 55.69 | 50.01 | 50.5 | -6.98% | 925,581 | 4,905,146,588 |
| 2025-03-06 | 52.85 | 58.09 | 52.5 | 54.29 | +0.72% | 1,228,390 | 6,764,988,634 |
| 2025-03-05 | 50.2 | 54.78 | 46.43 | 53.9 | +8.12% | 1,153,146 | 5,842,924,574 |
| 2025-03-04 | 50.9 | 51.95 | 48.26 | 49.85 | -5.43% | 723,784 | 3,607,539,308 |
| 2025-03-03 | 54.75 | 56.45 | 50.41 | 52.71 | -1.16% | 847,713 | 4,502,424,225 |
| 2025-02-28 | 51.51 | 56.66 | 51.03 | 53.33 | +1.97% | 1,044,616 | 5,691,268,848 |
| 2025-02-27 | 52 | 53.29 | 51.08 | 52.3 | +0.58% | 670,503 | 3,510,075,095 |
| 2025-02-26 | 52.57 | 53.99 | 51.07 | 52 | -1.23% | 777,569 | 4,065,488,652 |
| 2025-02-25 | 50.14 | 54.71 | 49.56 | 52.65 | +2.43% | 927,556 | 4,867,247,241 |
| 2025-02-24 | 55.51 | 57.5 | 50.6 | 51.4 | -15.01% | 1,211,740 | 6,433,730,859 |
| 2025-02-21 | 61.8 | 64.2 | 58.5 | 60.48 | -1.67% | 1,257,253 | 7,697,424,946 |
| 2025-02-20 | 64.5 | 68.5 | 60.89 | 61.51 | -11.34% | 1,470,324 | 9,513,533,416 |
| 2025-02-19 | 57.6 | 70.5 | 56 | 69.38 | +17.79% | 1,651,524 | 10,236,741,376 |
| 2025-02-18 | 51.99 | 62.22 | 50.99 | 58.9 | +9.48% | 1,627,020 | 9,112,473,184 |
| 2025-02-17 | 50.47 | 55.17 | 50.47 | 53.8 | +5.47% | 1,254,252 | 6,621,629,179 |
| 2025-02-14 | 53.99 | 57.55 | 50.71 | 51.01 | -8.45% | 1,467,912 | 8,046,357,073 |
| 2025-02-13 | 52.78 | 62.62 | 50.71 | 55.72 | +1.31% | 1,651,998 | 9,044,852,722 |
| 2025-02-12 | 50.7 | 57.13 | 49.53 | 55 | +5.63% | 1,553,976 | 8,400,933,876 |
| 2025-02-11 | 50.48 | 57.52 | 47.91 | 52.07 | +8.64% | 1,771,705 | 9,471,847,076 |
| 2025-02-10 | 41.01 | 47.93 | 41 | 47.93 | +20.01% | 1,251,341 | 5,503,022,307 |
| 2025-02-07 | 36.39 | 41.6 | 35.85 | 39.94 | +15.1% | 1,863,298 | 7,230,998,748 |
| 2025-02-06 | 34.7 | 34.7 | 34.11 | 34.7 | +19.99% | 780,546 | 2,707,778,614 |
| 2025-02-05 | 28.92 | 28.92 | 28.92 | 28.92 | +20% | 39,622 | 114,586,101 |
| 2025-01-27 | 24.1 | 24.1 | 24.1 | 24.1 | +20.02% | 202,135 | 487,145,398 |
| 2025-01-24 | 19.01 | 20.5 | 18.8 | 20.08 | +4.04% | 872,764 | 1,713,787,994 |
| 2025-01-23 | 18.18 | 19.99 | 18.18 | 19.3 | +7.94% | 963,461 | 1,837,447,983 |
| 2025-01-22 | 17.18 | 19.48 | 17.01 | 17.88 | +2.46% | 780,969 | 1,431,652,088 |
| 2025-01-21 | 17.38 | 18.49 | 17.28 | 17.45 | +3.19% | 546,130 | 965,426,639 |
| 2025-01-20 | 17.17 | 17.9 | 16.78 | 16.91 | +0.71% | 417,598 | 718,185,598 |
| 2025-01-17 | 17.34 | 17.49 | 16.61 | 16.79 | -4.06% | 474,262 | 801,511,690 |
| 2025-01-16 | 18 | 18.51 | 17.25 | 17.5 | +0.75% | 664,483 | 1,187,176,732 |
| 2025-01-15 | 17.5 | 18.2 | 17.2 | 17.37 | +0.93% | 763,049 | 1,347,399,544 |
| 2025-01-14 | 16 | 17.3 | 15.8 | 17.21 | +7.29% | 633,137 | 1,054,414,252 |
| 2025-01-13 | 15.06 | 16.68 | 14.6 | 16.04 | +3.22% | 516,112 | 803,177,226 |
| 2025-01-10 | 17.01 | 17.18 | 15.51 | 15.54 | -9.12% | 629,008 | 1,020,566,754 |
| 2025-01-09 | 17.73 | 18.24 | 17.05 | 17.1 | -5.79% | 699,435 | 1,217,503,431 |
| 2025-01-08 | 17.13 | 18.17 | 16.88 | 18.15 | +4.67% | 984,816 | 1,732,620,173 |
| 2025-01-07 | 16.6 | 17.44 | 16.28 | 17.34 | +1.52% | 930,830 | 1,563,348,236 |
| 2025-01-06 | 14.51 | 17.65 | 14.46 | 17.08 | +16.11% | 1,226,521 | 2,093,507,298 |
| 2025-01-03 | 16.19 | 16.4 | 14.68 | 14.71 | -11.55% | 831,484 | 1,280,673,978 |
| 2025-01-02 | 14.9 | 17.53 | 14.76 | 16.63 | +13.83% | 1,114,094 | 1,868,799,617 |
| 2024-12-31 | 15.6 | 16.1 | 14.54 | 14.61 | -6.65% | 346,081 | 524,826,689 |
| 2024-12-30 | 16.5 | 16.8 | 15.61 | 15.65 | +0.9% | 483,172 | 783,147,816 |
| 2024-12-27 | 14.89 | 16.15 | 14.56 | 15.51 | +5.58% | 393,346 | 599,825,796 |
| 2024-12-26 | 14.64 | 15.26 | 14.51 | 14.69 | +1.38% | 203,332 | 303,402,008 |
| 2024-12-25 | 14.97 | 15.07 | 14.25 | 14.49 | -3.91% | 170,568 | 247,722,823 |
| 2024-12-24 | 14.9 | 15.24 | 14.52 | 15.08 | +0.6% | 208,818 | 311,150,157 |
| 2024-12-23 | 16.35 | 16.37 | 14.95 | 14.99 | -8.49% | 292,309 | 450,495,030 |
| 2024-12-20 | 16.19 | 16.46 | 16.02 | 16.38 | +0.55% | 201,560 | 328,101,311 |
| 2024-12-19 | 15.18 | 16.48 | 15.17 | 16.29 | +4.89% | 326,431 | 521,806,385 |
| 2024-12-18 | 15.3 | 15.83 | 14.86 | 15.53 | +0.71% | 186,273 | 287,184,821 |
| 2024-12-17 | 16.45 | 16.55 | 15.3 | 15.42 | -6.55% | 302,320 | 473,957,492 |
| 2024-12-16 | 16.93 | 17.03 | 16.03 | 16.5 | -2.19% | 312,000 | 512,913,158 |
| 2024-12-13 | 16.3 | 17.46 | 16.22 | 16.87 | +1.38% | 495,559 | 843,398,150 |
| 2024-12-12 | 16.86 | 16.97 | 16.25 | 16.64 | -0.95% | 254,023 | 421,258,620 |
| 2024-12-11 | 16.46 | 16.86 | 16.25 | 16.8 | +1.27% | 280,359 | 464,420,048 |
| 2024-12-10 | 16.7 | 17.36 | 16.45 | 16.59 | +0.97% | 420,505 | 711,398,235 |
| 2024-12-09 | 16.9 | 17.14 | 16.18 | 16.43 | -2.32% | 286,299 | 473,155,347 |
| 2024-12-06 | 17.2 | 17.35 | 16.54 | 16.82 | -1.35% | 396,719 | 669,022,305 |
| 2024-12-05 | 15.72 | 17.08 | 15.71 | 17.05 | +7.37% | 574,068 | 956,938,439 |
| 2024-12-04 | 16.32 | 16.45 | 15.65 | 15.88 | -4.85% | 369,630 | 591,526,874 |
| 2024-12-03 | 15.73 | 17.21 | 15.6 | 16.69 | +5.23% | 563,682 | 923,139,762 |
| 2024-12-02 | 15.54 | 16.15 | 15.38 | 15.86 | +2.39% | 294,603 | 463,707,647 |
| 2024-11-29 | 15.11 | 15.75 | 14.81 | 15.49 | +2.86% | 273,237 | 418,749,325 |
| 2024-11-28 | 15.32 | 15.85 | 15 | 15.06 | -2.21% | 234,665 | 361,635,400 |
| 2024-11-27 | 14.45 | 15.45 | 14.11 | 15.4 | +3.7% | 267,377 | 393,315,206 |
| 2024-11-26 | 14.69 | 16.24 | 14.5 | 14.85 | +0.34% | 274,791 | 420,515,517 |
| 2024-11-25 | 15.18 | 15.28 | 14.21 | 14.8 | -0.13% | 219,194 | 319,714,650 |
| 2024-11-22 | 15.19 | 16.06 | 14.75 | 14.82 | -3.33% | 338,113 | 522,668,676 |
| 2024-11-21 | 15.21 | 15.65 | 14.91 | 15.33 | +0.2% | 268,466 | 410,021,087 |
| 2024-11-20 | 14.34 | 15.66 | 14.21 | 15.3 | +6.4% | 349,176 | 526,149,810 |
| 2024-11-19 | 14.39 | 14.45 | 13.7 | 14.38 | +3.38% | 241,735 | 339,289,663 |
| 2024-11-18 | 16.36 | 16.39 | 13.81 | 13.91 | -13.71% | 497,255 | 720,299,550 |
| 2024-11-15 | 15.44 | 17.58 | 15.44 | 16.12 | +4.47% | 583,489 | 962,248,895 |
| 2024-11-14 | 15.7 | 16.68 | 15.37 | 15.43 | -2.22% | 400,665 | 643,838,897 |
| 2024-11-13 | 15.3 | 16.01 | 15.11 | 15.78 | +2.14% | 283,183 | 443,358,448 |
| 2024-11-12 | 16.29 | 16.29 | 15.22 | 15.45 | -4.33% | 307,031 | 480,789,358 |
| 2024-11-11 | 15 | 16.33 | 14.97 | 16.15 | +8.39% | 382,625 | 601,773,712 |
| 2024-11-08 | 15.27 | 15.45 | 14.82 | 14.9 | -1.59% | 244,044 | 369,645,346 |
| 2024-11-07 | 14.6 | 15.16 | 14.46 | 15.14 | +2.3% | 234,904 | 348,476,008 |
| 2024-11-06 | 14.76 | 15.18 | 14.61 | 14.8 | +0.27% | 240,887 | 359,338,868 |
| 2024-11-05 | 14.1 | 14.81 | 14.02 | 14.76 | +4.76% | 220,562 | 320,700,271 |
| 2024-11-04 | 13.91 | 14.27 | 13.8 | 14.09 | +0.07% | 201,060 | 281,614,520 |
| 2024-11-01 | 15.61 | 15.69 | 14.03 | 14.08 | -11.78% | 345,289 | 510,102,166 |
| 2024-10-31 | 15.6 | 16.17 | 15.3 | 15.96 | +2.7% | 414,706 | 655,492,288 |
| 2024-10-30 | 15.07 | 16.16 | 14.61 | 15.54 | +7.02% | 362,354 | 552,277,090 |
| 2024-10-29 | 15.39 | 15.48 | 14.48 | 14.52 | -4.79% | 229,846 | 341,377,465 |
| 2024-10-28 | 14.94 | 15.32 | 14.81 | 15.25 | +3.53% | 206,549 | 311,855,495 |
| 2024-10-25 | 14.55 | 14.97 | 14.5 | 14.73 | +1.17% | 164,252 | 242,490,824 |
| 2024-10-24 | 14.61 | 15.09 | 14.36 | 14.56 | -2.28% | 184,509 | 269,057,239 |
| 2024-10-23 | 15.01 | 15.68 | 14.76 | 14.9 | -0.73% | 269,011 | 407,646,950 |
| 2024-10-22 | 15.37 | 15.47 | 14.75 | 15.01 | -3.41% | 262,286 | 395,610,979 |
| 2024-10-21 | 15.03 | 15.8 | 14.86 | 15.54 | +5.14% | 290,724 | 446,885,117 |
| 2024-10-18 | 14 | 15.23 | 13.9 | 14.78 | +4.45% | 286,089 | 418,435,707 |
| 2024-10-17 | 14.4 | 14.6 | 14.12 | 14.15 | -0.35% | 238,584 | 343,426,777 |
| 2024-10-16 | 13.53 | 14.66 | 13.51 | 14.2 | +2.16% | 231,657 | 329,069,146 |
| 2024-10-15 | 14.12 | 14.88 | 13.87 | 13.9 | -2.8% | 272,546 | 391,584,652 |
| 2024-10-14 | 13.5 | 14.38 | 13.11 | 14.3 | +6.8% | 294,015 | 405,632,095 |
| 2024-10-11 | 13.88 | 14.42 | 13.15 | 13.39 | -7.4% | 312,982 | 428,297,460 |
| 2024-10-10 | 15 | 15.8 | 14.39 | 14.46 | +0.77% | 350,885 | 530,037,666 |
| 2024-10-09 | 15.81 | 16.63 | 14.25 | 14.35 | -15.44% | 436,117 | 682,194,350 |
| 2024-10-08 | 16.82 | 16.97 | 15 | 16.97 | +20.01% | 561,151 | 901,279,780 |
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：