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 |
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：