股票概览
45.45
+0.35%
+0.16
45.5
开盘价
45.7
最高价
44.5
最低价
21,704
成交量
数据更新至: 2025-03-25
技术指标
46.56
MA5 (5日均线)
47.42
MA10 (10日均线)
49.69
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 | 45.5 | 45.7 | 44.5 | 45.45 | +0.35% | 21,704 | 97,770,266 |
| 2025-03-24 | 46.31 | 46.6 | 43.99 | 45.29 | -2.79% | 44,636 | 201,283,464 |
| 2025-03-21 | 47 | 47.8 | 46.32 | 46.59 | -2.08% | 36,823 | 172,128,481 |
| 2025-03-20 | 47.6 | 48.78 | 47.5 | 47.58 | -0.67% | 38,438 | 184,722,116 |
| 2025-03-19 | 48.59 | 48.88 | 47.52 | 47.9 | -2.2% | 41,517 | 199,279,025 |
| 2025-03-18 | 48.88 | 50.09 | 48.31 | 48.98 | -0.45% | 60,509 | 296,601,231 |
| 2025-03-17 | 48.91 | 50.64 | 48.61 | 49.2 | +1.23% | 78,923 | 391,219,760 |
| 2025-03-14 | 46.72 | 49.46 | 46.66 | 48.6 | +4.85% | 89,061 | 429,076,438 |
| 2025-03-13 | 48 | 48.12 | 46.06 | 46.35 | -4.04% | 54,498 | 255,588,069 |
| 2025-03-12 | 48.35 | 49.13 | 48.11 | 48.3 | -0.1% | 49,090 | 238,022,085 |
| 2025-03-11 | 47.55 | 48.46 | 47.3 | 48.35 | -0.74% | 50,232 | 240,306,984 |
| 2025-03-10 | 50.33 | 50.88 | 48.5 | 48.71 | -3.2% | 65,042 | 321,223,595 |
| 2025-03-07 | 52 | 52 | 49.69 | 50.32 | -5.5% | 105,628 | 534,496,927 |
| 2025-03-06 | 51.65 | 53.77 | 50.98 | 53.25 | +4.11% | 117,697 | 616,238,274 |
| 2025-03-05 | 52.96 | 53.5 | 50.37 | 51.15 | -4.48% | 99,713 | 515,456,656 |
| 2025-03-04 | 53.86 | 54.49 | 52.12 | 53.55 | -1.65% | 103,078 | 546,470,708 |
| 2025-03-03 | 52 | 55.5 | 52 | 54.45 | +2.64% | 145,917 | 790,057,571 |
| 2025-02-28 | 52.46 | 56.27 | 51.53 | 53.05 | +0.21% | 159,809 | 858,053,669 |
| 2025-02-27 | 53.3 | 54.78 | 52.18 | 52.94 | -1.42% | 121,330 | 650,718,977 |
| 2025-02-26 | 51.76 | 54.33 | 51.76 | 53.7 | +4.05% | 124,655 | 662,762,567 |
| 2025-02-25 | 51.18 | 53.64 | 51.13 | 51.61 | -1.13% | 91,973 | 480,814,976 |
| 2025-02-24 | 50.6 | 52.88 | 50.25 | 52.2 | +3.06% | 116,305 | 605,116,827 |
| 2025-02-21 | 50.1 | 51.3 | 48.9 | 50.65 | +0.94% | 88,336 | 445,152,906 |
| 2025-02-20 | 49.55 | 51.18 | 48.5 | 50.18 | +1.27% | 69,957 | 346,891,585 |
| 2025-02-19 | 48.39 | 49.58 | 48.03 | 49.55 | +3.4% | 66,179 | 324,113,154 |
| 2025-02-18 | 51.49 | 51.89 | 47.86 | 47.92 | -6.82% | 92,262 | 459,081,462 |
| 2025-02-17 | 51.16 | 52.89 | 50.55 | 51.43 | +0.53% | 96,718 | 499,470,283 |
| 2025-02-14 | 51.52 | 52.24 | 50.1 | 51.16 | -1.71% | 108,232 | 550,627,938 |
| 2025-02-13 | 50.6 | 55.5 | 50.6 | 52.05 | -1.79% | 204,953 | 1,083,289,998 |
| 2025-02-12 | 48.03 | 53.28 | 47.57 | 53 | +10.65% | 129,687 | 647,995,424 |
| 2025-02-11 | 49.15 | 49.45 | 47.43 | 47.9 | -2.17% | 53,096 | 254,209,685 |
| 2025-02-10 | 47.53 | 49.25 | 47.37 | 48.96 | +2.23% | 70,580 | 342,770,806 |
| 2025-02-07 | 46.51 | 49.1 | 46.3 | 47.89 | +2.97% | 90,869 | 437,233,450 |
| 2025-02-06 | 45.4 | 46.62 | 45.02 | 46.51 | +2.35% | 50,108 | 230,843,857 |
| 2025-02-05 | 44.88 | 45.73 | 44.5 | 45.44 | +1.47% | 49,656 | 224,507,782 |
| 2025-01-27 | 46.5 | 47.39 | 44.75 | 44.78 | -3.84% | 51,234 | 235,851,665 |
| 2025-01-24 | 46.5 | 47.1 | 46 | 46.57 | -0.96% | 65,978 | 306,913,923 |
| 2025-01-23 | 46.66 | 49.39 | 46.33 | 47.02 | +1.95% | 110,010 | 524,026,605 |
| 2025-01-22 | 47.51 | 48.4 | 46.08 | 46.12 | -8.26% | 111,551 | 525,795,647 |
| 2025-01-21 | 47.85 | 53.89 | 47.35 | 50.27 | +5.45% | 157,903 | 797,591,246 |
| 2025-01-20 | 46.3 | 48.68 | 46 | 47.67 | +0.02% | 81,881 | 387,614,147 |
| 2025-01-17 | 46.01 | 49.12 | 45.91 | 47.66 | +2.19% | 111,561 | 534,553,081 |
| 2025-01-16 | 46.77 | 47.95 | 46.08 | 46.64 | -0.28% | 44,182 | 207,789,023 |
| 2025-01-15 | 46.97 | 47.47 | 45.98 | 46.77 | -0.17% | 47,939 | 223,851,567 |
| 2025-01-14 | 44.37 | 46.94 | 44.2 | 46.85 | +5.83% | 55,513 | 254,734,780 |
| 2025-01-13 | 43.48 | 44.66 | 42.63 | 44.27 | +0.66% | 30,240 | 132,881,002 |
| 2025-01-10 | 45.92 | 46.89 | 43.92 | 43.98 | -4.22% | 38,735 | 174,716,601 |
| 2025-01-09 | 45.05 | 46.4 | 44.55 | 45.92 | +0.88% | 39,468 | 181,157,369 |
| 2025-01-08 | 45.4 | 45.94 | 43.89 | 45.52 | -0.02% | 41,807 | 188,964,301 |
| 2025-01-07 | 44.59 | 45.57 | 44.12 | 45.53 | +2.11% | 32,437 | 146,061,581 |
| 2025-01-06 | 44 | 45.58 | 43.62 | 44.59 | -1.46% | 43,020 | 191,861,893 |
| 2025-01-03 | 47.25 | 47.99 | 45.09 | 45.25 | -5.14% | 61,024 | 283,130,350 |
| 2025-01-02 | 48.66 | 50.54 | 46.98 | 47.7 | -1.41% | 66,762 | 327,148,496 |
| 2024-12-31 | 50.77 | 51.37 | 48.31 | 48.38 | -4.54% | 50,447 | 249,566,340 |
| 2024-12-30 | 51 | 51.17 | 50 | 50.68 | -1.99% | 36,497 | 184,482,002 |
| 2024-12-27 | 51.25 | 52.63 | 50.93 | 51.71 | +1.11% | 44,456 | 231,118,342 |
| 2024-12-26 | 51.04 | 52.09 | 50.8 | 51.14 | -1.08% | 35,016 | 179,884,858 |
| 2024-12-25 | 52.01 | 53.09 | 50 | 51.7 | -1.15% | 47,511 | 244,951,161 |
| 2024-12-24 | 51.35 | 52.88 | 51.35 | 52.3 | +1.51% | 37,052 | 193,313,979 |
| 2024-12-23 | 54.12 | 54.13 | 51.5 | 51.52 | -5.55% | 48,412 | 254,576,888 |
| 2024-12-20 | 53.89 | 54.6 | 53.59 | 54.55 | +1.22% | 41,730 | 226,358,364 |
| 2024-12-19 | 53 | 54.28 | 52.77 | 53.89 | -0.17% | 36,991 | 198,980,433 |
| 2024-12-18 | 53.49 | 54.5 | 52.87 | 53.98 | +0.82% | 39,680 | 213,472,682 |
| 2024-12-17 | 54.96 | 55.02 | 53.36 | 53.54 | -2.97% | 45,492 | 245,442,096 |
| 2024-12-16 | 56.51 | 56.98 | 54.66 | 55.18 | -2.95% | 65,362 | 362,480,446 |
| 2024-12-13 | 59.4 | 59.4 | 56.79 | 56.86 | -6.34% | 104,091 | 601,220,043 |
| 2024-12-12 | 59.31 | 61.6 | 58.62 | 60.71 | +0.71% | 97,804 | 588,225,530 |
| 2024-12-11 | 57.69 | 61.68 | 57.41 | 60.28 | +2.01% | 115,019 | 688,093,197 |
| 2024-12-10 | 64 | 64.5 | 59.01 | 59.09 | +2.3% | 181,601 | 1,133,668,974 |
| 2024-12-09 | 59.55 | 60.59 | 57.09 | 57.76 | -4.29% | 86,297 | 501,901,484 |
| 2024-12-06 | 60.91 | 62.82 | 60.11 | 60.35 | -1.31% | 111,638 | 686,188,197 |
| 2024-12-05 | 60.19 | 61.88 | 59.17 | 61.15 | +0.84% | 86,863 | 526,104,367 |
| 2024-12-04 | 62 | 63.4 | 60.3 | 60.64 | -4.83% | 114,012 | 701,894,935 |
| 2024-12-03 | 60.5 | 64.49 | 60.11 | 63.72 | +4.39% | 161,380 | 1,006,007,164 |
| 2024-12-02 | 58.7 | 62 | 58.38 | 61.04 | +2.71% | 111,226 | 675,147,584 |
| 2024-11-29 | 56.99 | 61.5 | 56.35 | 59.43 | +2.94% | 117,773 | 694,761,683 |
| 2024-11-28 | 58 | 59.6 | 57.3 | 57.73 | +1.49% | 118,325 | 692,359,625 |
| 2024-11-27 | 54.89 | 56.97 | 53.2 | 56.88 | +2.6% | 73,507 | 407,623,364 |
| 2024-11-26 | 55.26 | 57 | 55.02 | 55.44 | -0.61% | 62,680 | 351,470,575 |
| 2024-11-25 | 55.5 | 56.5 | 54 | 55.78 | -0.92% | 75,146 | 415,007,770 |
| 2024-11-22 | 59.09 | 61 | 56.24 | 56.3 | -5.54% | 99,787 | 588,417,825 |
| 2024-11-21 | 59.18 | 60.44 | 58.68 | 59.6 | -0.37% | 85,767 | 509,145,481 |
| 2024-11-20 | 58.21 | 59.82 | 57.5 | 59.82 | -0.12% | 94,491 | 555,036,288 |
| 2024-11-19 | 57.62 | 61 | 55.41 | 59.89 | +3.94% | 125,575 | 725,799,425 |
| 2024-11-18 | 60 | 61.95 | 57 | 57.62 | -2.34% | 110,042 | 656,562,699 |
| 2024-11-15 | 62.81 | 63.99 | 58.52 | 59 | -9.26% | 133,488 | 816,309,910 |
| 2024-11-14 | 71.73 | 71.89 | 65 | 65.02 | -4.55% | 139,281 | 962,721,451 |
| 2024-11-13 | 68.89 | 71.5 | 66.5 | 68.12 | -3.03% | 120,033 | 825,002,240 |
| 2024-11-12 | 68.64 | 73.8 | 68.27 | 70.25 | +1.33% | 162,507 | 1,154,103,173 |
| 2024-11-11 | 68.8 | 71.8 | 66.63 | 69.33 | -1.56% | 150,816 | 1,028,046,405 |
| 2024-11-08 | 79.48 | 79.85 | 70.38 | 70.43 | -9.18% | 225,288 | 1,643,723,998 |
| 2024-11-07 | 66 | 78.88 | 65.99 | 77.55 | +13.51% | 276,080 | 2,007,255,916 |
| 2024-11-06 | 62.38 | 72.88 | 61.5 | 68.32 | +9.17% | 244,869 | 1,600,212,423 |
| 2024-11-05 | 59.4 | 64 | 59.4 | 62.58 | +5.55% | 180,434 | 1,119,179,083 |
| 2024-11-04 | 65.41 | 65.41 | 53.11 | 59.29 | -10.26% | 177,628 | 1,047,537,345 |
| 2024-11-01 | 62.31 | 68.1 | 61.9 | 66.07 | +5.07% | 230,866 | 1,495,180,767 |
| 2024-10-31 | 59.52 | 69.88 | 59 | 62.88 | +2.83% | 234,080 | 1,496,319,832 |
| 2024-10-30 | 59 | 63.37 | 58.77 | 61.15 | +1.61% | 144,886 | 890,390,693 |
| 2024-10-29 | 62.28 | 65.73 | 60.03 | 60.18 | -6% | 173,456 | 1,075,190,831 |
| 2024-10-28 | 59.44 | 66.26 | 59.39 | 64.02 | +5.21% | 213,711 | 1,346,792,854 |
| 2024-10-25 | 62 | 65 | 60.64 | 60.85 | +0.56% | 184,850 | 1,159,343,987 |
| 2024-10-24 | 58.6 | 62.46 | 58.53 | 60.51 | +0.67% | 153,434 | 933,597,949 |
| 2024-10-23 | 59.55 | 62.55 | 58 | 60.11 | -2.26% | 147,050 | 891,983,484 |
| 2024-10-22 | 61 | 64.46 | 59.51 | 61.5 | +0.9% | 183,377 | 1,137,951,734 |
| 2024-10-21 | 59.6 | 62.7 | 58.08 | 60.95 | -0.15% | 180,486 | 1,084,362,325 |
| 2024-10-18 | 57.3 | 65 | 55.55 | 61.04 | +0.02% | 245,886 | 1,451,560,229 |
| 2024-10-17 | 68.3 | 68.67 | 60.52 | 61.03 | -10.87% | 288,233 | 1,836,880,224 |
| 2024-10-16 | 60 | 68.47 | 58.8 | 68.47 | +20% | 295,955 | 1,898,093,054 |
| 2024-10-15 | 54.2 | 60.69 | 54.05 | 57.06 | -1.28% | 173,793 | 994,192,853 |
| 2024-10-14 | 59.51 | 61.36 | 57.11 | 57.8 | +1.46% | 205,433 | 1,215,487,849 |
| 2024-10-11 | 53.1 | 59.7 | 52.98 | 56.97 | +4.92% | 186,943 | 1,063,443,416 |
| 2024-10-10 | 56.66 | 59.74 | 52.98 | 54.3 | -7.67% | 189,329 | 1,063,506,057 |
| 2024-10-09 | 60.88 | 67.5 | 58.81 | 58.81 | -20% | 243,247 | 1,509,562,565 |
| 2024-10-08 | 70 | 73.51 | 53.21 | 73.51 | +20% | 347,380 | 2,407,815,719 |
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：