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 |
| 2024-12-31 | 45.81 | 45.88 | 44.34 | 44.4 | -3.08% | 77,530 | 348,779,378 |
| 2024-12-30 | 46.66 | 46.66 | 45.45 | 45.81 | -2.01% | 67,176 | 308,455,139 |
| 2024-12-27 | 46.42 | 46.88 | 46.16 | 46.75 | +0.62% | 49,379 | 229,940,585 |
| 2024-12-26 | 46.25 | 46.8 | 46.23 | 46.46 | +0.35% | 28,095 | 130,755,835 |
| 2024-12-25 | 47.3 | 47.44 | 46.06 | 46.3 | -1.76% | 49,963 | 232,504,842 |
| 2024-12-24 | 46.75 | 47.25 | 46.75 | 47.13 | +0.66% | 38,169 | 179,613,523 |
| 2024-12-23 | 47.05 | 47.61 | 46.8 | 46.82 | -1.47% | 56,908 | 268,280,899 |
| 2024-12-20 | 47.5 | 47.85 | 47.3 | 47.52 | -0.21% | 39,004 | 185,680,929 |
| 2024-12-19 | 47.46 | 47.69 | 46.71 | 47.62 | -0.58% | 58,359 | 275,555,804 |
| 2024-12-18 | 48.06 | 48.29 | 47.76 | 47.9 | 0% | 32,056 | 153,559,535 |
| 2024-12-17 | 48.26 | 48.63 | 47.78 | 47.9 | -0.66% | 43,636 | 209,820,699 |
| 2024-12-16 | 49.1 | 49.27 | 47.91 | 48.22 | -1.79% | 53,434 | 258,727,999 |
| 2024-12-13 | 50.55 | 50.55 | 49 | 49.1 | -3.57% | 89,937 | 445,433,608 |
| 2024-12-12 | 49.95 | 51.05 | 49.57 | 50.92 | +1.82% | 80,116 | 403,213,676 |
| 2024-12-11 | 49.7 | 50.94 | 49.6 | 50.01 | +0.34% | 61,707 | 309,706,901 |
| 2024-12-10 | 50.81 | 51.32 | 49.7 | 49.84 | +1.9% | 107,587 | 544,260,721 |
| 2024-12-09 | 49.78 | 50.2 | 48.81 | 48.91 | -1.59% | 61,823 | 305,380,825 |
| 2024-12-06 | 48.53 | 50.25 | 48.53 | 49.7 | +1.91% | 72,117 | 356,678,020 |
| 2024-12-05 | 48.3 | 49.07 | 48.3 | 48.77 | +0.39% | 34,686 | 168,933,610 |
| 2024-12-04 | 49.46 | 49.46 | 48.27 | 48.58 | -2.08% | 56,647 | 276,922,507 |
| 2024-12-03 | 50.11 | 50.28 | 49.19 | 49.61 | -0.98% | 55,830 | 276,558,541 |
| 2024-12-02 | 49.73 | 50.58 | 49.4 | 50.1 | +0.76% | 67,747 | 339,307,767 |
| 2024-11-29 | 48.88 | 50.14 | 48.63 | 49.72 | +1.72% | 67,713 | 334,770,067 |
| 2024-11-28 | 49.01 | 49.64 | 48.7 | 48.88 | -0.24% | 50,855 | 249,522,320 |
| 2024-11-27 | 47.84 | 49 | 47.6 | 49 | +1.89% | 63,467 | 306,649,089 |
| 2024-11-26 | 48.04 | 48.94 | 47.9 | 48.09 | -0.17% | 53,368 | 258,201,464 |
| 2024-11-25 | 48.82 | 49.25 | 47.6 | 48.17 | -1.33% | 62,013 | 299,519,704 |
| 2024-11-22 | 50.87 | 50.98 | 48.81 | 48.82 | -4.44% | 107,862 | 535,900,040 |
| 2024-11-21 | 51.31 | 51.6 | 50.5 | 51.09 | -1.07% | 61,674 | 314,470,401 |
| 2024-11-20 | 51.21 | 52 | 51.01 | 51.64 | +0.56% | 70,219 | 362,416,889 |
| 2024-11-19 | 50.6 | 51.4 | 50.09 | 51.35 | +1.84% | 65,627 | 333,279,686 |
| 2024-11-18 | 51.32 | 51.77 | 50 | 50.42 | -2.14% | 82,301 | 418,943,563 |
| 2024-11-15 | 53.13 | 53.4 | 51.52 | 51.52 | -2.77% | 84,173 | 442,075,276 |
| 2024-11-14 | 54.4 | 54.42 | 52.82 | 52.99 | -2.7% | 71,379 | 382,922,063 |
| 2024-11-13 | 55.15 | 55.78 | 53.71 | 54.46 | -2.51% | 117,220 | 638,595,563 |
| 2024-11-12 | 55.2 | 57.88 | 55.13 | 55.86 | +1.6% | 190,045 | 1,073,627,664 |
| 2024-11-11 | 53.3 | 54.98 | 53.06 | 54.98 | +1.57% | 126,544 | 684,231,351 |
| 2024-11-08 | 55.68 | 56.02 | 54 | 54.13 | -1.4% | 148,001 | 811,647,167 |
| 2024-11-07 | 51.57 | 55 | 51.45 | 54.9 | +5.41% | 184,145 | 994,558,366 |
| 2024-11-06 | 52.4 | 53 | 51.6 | 52.08 | -0.63% | 114,950 | 601,183,935 |
| 2024-11-05 | 50.81 | 52.75 | 50.6 | 52.41 | +2.38% | 119,870 | 623,407,536 |
| 2024-11-04 | 50.39 | 51.58 | 50.39 | 51.19 | +1.65% | 66,545 | 339,076,198 |
| 2024-11-01 | 49.67 | 51.32 | 49.59 | 50.36 | +0.26% | 87,890 | 444,594,798 |
| 2024-10-31 | 50.35 | 51.28 | 50.05 | 50.23 | -0.53% | 88,422 | 446,147,422 |
| 2024-10-30 | 52.07 | 52.29 | 49.99 | 50.5 | -3% | 123,620 | 629,501,953 |
| 2024-10-29 | 54.5 | 54.58 | 52.05 | 52.06 | -3% | 118,296 | 627,345,034 |
| 2024-10-28 | 52.61 | 53.7 | 51.69 | 53.67 | +2.42% | 125,309 | 661,190,160 |
| 2024-10-25 | 50.8 | 53.12 | 50.69 | 52.4 | +2.75% | 133,288 | 693,414,309 |
| 2024-10-24 | 52.1 | 52.66 | 50.9 | 51 | -3.19% | 102,348 | 527,668,897 |
| 2024-10-23 | 52 | 53.55 | 51.2 | 52.68 | +1.31% | 143,183 | 750,104,058 |
| 2024-10-22 | 51 | 52.51 | 51 | 52 | +0.99% | 106,798 | 553,737,670 |
| 2024-10-21 | 51.4 | 51.98 | 50.42 | 51.49 | -0.02% | 121,800 | 623,741,070 |
| 2024-10-18 | 49 | 53 | 48.84 | 51.5 | +4.36% | 155,564 | 792,169,943 |
| 2024-10-17 | 50.5 | 51.3 | 49.24 | 49.35 | -1.26% | 95,807 | 482,239,130 |
| 2024-10-16 | 48.76 | 50.51 | 48.63 | 49.98 | +0.93% | 86,871 | 432,428,246 |
| 2024-10-15 | 50.81 | 51.5 | 49.52 | 49.52 | -3.43% | 110,412 | 557,301,497 |
| 2024-10-14 | 50.47 | 51.35 | 49.51 | 51.28 | +2.03% | 124,887 | 632,284,410 |
| 2024-10-11 | 52.2 | 52.67 | 49.68 | 50.26 | -4.58% | 141,016 | 716,299,912 |
| 2024-10-10 | 54.8 | 55.8 | 51.5 | 52.67 | -5.61% | 279,791 | 1,490,096,182 |
| 2024-10-09 | 59 | 59.2 | 55.8 | 55.8 | -10% | 198,828 | 1,132,374,758 |
| 2024-10-08 | 64.47 | 64.47 | 56.95 | 62 | +5.78% | 296,049 | 1,830,123,259 |
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：