股票概览
46.79
-0.68%
-0.32
46.9
开盘价
47.15
最高价
46.34
最低价
33,941
成交量
数据更新至: 2025-03-25
技术指标
47.10
MA5 (5日均线)
46.61
MA10 (10日均线)
45.80
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 | 46.9 | 47.15 | 46.34 | 46.79 | -0.68% | 33,941 | 158,637,095 |
| 2025-03-24 | 46.49 | 47.14 | 45.5 | 47.11 | +1.09% | 86,762 | 401,116,356 |
| 2025-03-21 | 46.75 | 47.23 | 46.39 | 46.6 | -0.87% | 60,744 | 284,251,455 |
| 2025-03-20 | 48.08 | 48.17 | 46.92 | 47.01 | -2% | 63,598 | 301,991,992 |
| 2025-03-19 | 48 | 48.49 | 47.69 | 47.97 | -1.09% | 70,295 | 337,843,156 |
| 2025-03-18 | 47.2 | 49.1 | 47.05 | 48.5 | +2.75% | 139,182 | 672,370,803 |
| 2025-03-17 | 46.63 | 47.75 | 46.37 | 47.2 | +1.27% | 125,135 | 590,123,900 |
| 2025-03-14 | 43.79 | 46.68 | 43.62 | 46.61 | +6.42% | 149,455 | 680,771,140 |
| 2025-03-13 | 44.48 | 44.58 | 43.53 | 43.8 | -1.53% | 50,079 | 220,197,637 |
| 2025-03-12 | 45.36 | 45.68 | 44.45 | 44.48 | -0.8% | 52,618 | 236,474,026 |
| 2025-03-11 | 44.18 | 44.85 | 44.15 | 44.84 | -0.58% | 46,501 | 207,204,715 |
| 2025-03-10 | 45.03 | 45.7 | 44.71 | 45.1 | +0.89% | 56,870 | 256,399,634 |
| 2025-03-07 | 45.5 | 45.5 | 44.4 | 44.7 | -2.04% | 67,380 | 301,400,112 |
| 2025-03-06 | 45.7 | 46.22 | 45.41 | 45.63 | +0.82% | 76,808 | 351,752,101 |
| 2025-03-05 | 45.91 | 45.91 | 44.7 | 45.26 | -1.5% | 62,945 | 284,353,572 |
| 2025-03-04 | 45.18 | 46.18 | 44.76 | 45.95 | +1.12% | 90,150 | 412,084,696 |
| 2025-03-03 | 43.31 | 47.12 | 43.31 | 45.44 | +4.92% | 155,168 | 709,143,582 |
| 2025-02-28 | 44.9 | 45.55 | 43.2 | 43.31 | -4.24% | 78,951 | 348,700,483 |
| 2025-02-27 | 44.33 | 45.47 | 44.15 | 45.23 | +1.5% | 87,439 | 393,016,607 |
| 2025-02-26 | 44.14 | 44.88 | 43.79 | 44.56 | +1.16% | 73,011 | 322,896,607 |
| 2025-02-25 | 44.5 | 44.8 | 43.94 | 44.05 | -2.46% | 60,095 | 266,627,514 |
| 2025-02-24 | 46.03 | 46.1 | 44.7 | 45.16 | -1.29% | 71,947 | 324,371,004 |
| 2025-02-21 | 45.93 | 46.19 | 45.04 | 45.75 | -0.54% | 92,400 | 420,885,111 |
| 2025-02-20 | 44.02 | 46.03 | 43.99 | 46 | +4.31% | 150,517 | 684,009,598 |
| 2025-02-19 | 43.5 | 44.24 | 43.16 | 44.1 | +1.1% | 69,456 | 304,189,020 |
| 2025-02-18 | 45.48 | 45.48 | 43.5 | 43.62 | -4.05% | 84,694 | 374,001,889 |
| 2025-02-17 | 44.67 | 46.16 | 44.35 | 45.46 | +2.46% | 140,379 | 637,396,096 |
| 2025-02-14 | 43.6 | 44.78 | 43.48 | 44.37 | +1.65% | 92,242 | 409,275,233 |
| 2025-02-13 | 43.72 | 44.45 | 43.44 | 43.65 | -0.11% | 76,766 | 336,397,582 |
| 2025-02-12 | 43 | 44.3 | 42.82 | 43.7 | +1.7% | 79,694 | 347,437,060 |
| 2025-02-11 | 44.21 | 44.21 | 42.74 | 42.97 | -2.78% | 81,941 | 353,355,983 |
| 2025-02-10 | 43 | 44.31 | 42.7 | 44.2 | +2.67% | 108,471 | 472,066,136 |
| 2025-02-07 | 42.2 | 43.58 | 42.08 | 43.05 | +1.49% | 86,742 | 372,962,320 |
| 2025-02-06 | 41.5 | 42.46 | 40.89 | 42.42 | +2.34% | 56,433 | 235,888,331 |
| 2025-02-05 | 41.22 | 41.57 | 41.08 | 41.45 | +1.07% | 41,471 | 171,543,205 |
| 2025-01-27 | 41.68 | 41.94 | 40.95 | 41.01 | -1.28% | 40,840 | 168,770,382 |
| 2025-01-24 | 41 | 41.83 | 41 | 41.54 | +0.85% | 37,022 | 153,586,050 |
| 2025-01-23 | 41.47 | 41.99 | 41.17 | 41.19 | +0.24% | 47,847 | 198,908,348 |
| 2025-01-22 | 41.22 | 41.41 | 40.83 | 41.09 | -0.89% | 33,921 | 139,274,515 |
| 2025-01-21 | 42.04 | 42.26 | 41.2 | 41.46 | -0.91% | 38,458 | 159,683,923 |
| 2025-01-20 | 41.62 | 42.31 | 41.62 | 41.84 | +0.84% | 58,175 | 244,146,315 |
| 2025-01-17 | 40.92 | 41.62 | 40.91 | 41.49 | +0.9% | 44,606 | 184,290,489 |
| 2025-01-16 | 41.39 | 42.08 | 40.86 | 41.12 | -0.27% | 46,904 | 194,319,977 |
| 2025-01-15 | 41.93 | 41.93 | 41 | 41.23 | -1.9% | 58,536 | 242,101,894 |
| 2025-01-14 | 41.33 | 42.26 | 41.12 | 42.03 | +2.34% | 74,804 | 312,408,534 |
| 2025-01-13 | 40.04 | 41.27 | 40.01 | 41.07 | +1.33% | 54,353 | 221,457,855 |
| 2025-01-10 | 41.52 | 41.79 | 40.52 | 40.53 | -2.69% | 60,132 | 246,986,915 |
| 2025-01-09 | 41.53 | 42.15 | 41.45 | 41.65 | -0.02% | 43,105 | 179,962,661 |
| 2025-01-08 | 42.65 | 42.66 | 41.37 | 41.66 | -2.37% | 71,562 | 299,670,253 |
| 2025-01-07 | 43 | 43.02 | 42.12 | 42.67 | -0.84% | 43,696 | 185,972,702 |
| 2025-01-06 | 42.67 | 43.5 | 42.6 | 43.03 | +0.75% | 51,986 | 223,459,996 |
| 2025-01-03 | 43.75 | 43.8 | 42.55 | 42.71 | -1.84% | 55,337 | 238,686,223 |
| 2025-01-02 | 44.4 | 44.75 | 43.11 | 43.51 | -2% | 66,917 | 294,247,258 |
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：