股票概览
45.23
-0.11%
-0.05
46.19
开盘价
47.13
最高价
44.2
最低价
118,765
成交量
数据更新至: 2025-03-25
技术指标
45.37
MA5 (5日均线)
46.20
MA10 (10日均线)
49.78
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 | 46.19 | 47.13 | 44.2 | 45.23 | -0.11% | 118,765 | 541,154,271 |
| 2025-03-24 | 43.8 | 46.58 | 43.76 | 45.28 | +2.91% | 205,428 | 931,700,139 |
| 2025-03-21 | 45.6 | 45.9 | 43.7 | 44 | -5.07% | 169,145 | 749,471,820 |
| 2025-03-20 | 45.95 | 48.05 | 45.08 | 46.35 | +0.8% | 204,658 | 956,060,459 |
| 2025-03-19 | 46.34 | 46.6 | 45.5 | 45.98 | -0.97% | 98,490 | 453,242,259 |
| 2025-03-18 | 47.64 | 47.65 | 46.05 | 46.43 | -1.63% | 129,009 | 600,449,277 |
| 2025-03-17 | 47.04 | 47.84 | 45.51 | 47.2 | +0.34% | 164,877 | 773,989,097 |
| 2025-03-14 | 45 | 47.43 | 44.62 | 47.04 | +3.66% | 216,700 | 1,004,286,806 |
| 2025-03-13 | 49.1 | 49.19 | 45.1 | 45.38 | -7.61% | 211,934 | 985,061,690 |
| 2025-03-12 | 50 | 50.28 | 48.86 | 49.12 | +0.02% | 121,251 | 600,414,188 |
| 2025-03-11 | 48.68 | 50.2 | 48.3 | 49.11 | -1.19% | 126,763 | 621,672,342 |
| 2025-03-10 | 52 | 52.43 | 49.5 | 49.7 | -3.98% | 163,282 | 817,338,358 |
| 2025-03-07 | 51.4 | 53.33 | 49.35 | 51.76 | +0.41% | 200,504 | 1,030,941,281 |
| 2025-03-06 | 53.6 | 54.11 | 51.21 | 51.55 | -4.57% | 321,201 | 1,678,690,619 |
| 2025-03-05 | 53.73 | 55.31 | 52.95 | 54.02 | +0.6% | 123,041 | 661,934,367 |
| 2025-03-04 | 51.8 | 54.4 | 51.3 | 53.7 | +3.49% | 165,321 | 881,690,221 |
| 2025-03-03 | 52.66 | 54.98 | 50.79 | 51.89 | -3.78% | 145,347 | 761,089,619 |
| 2025-02-28 | 58.96 | 58.96 | 53.93 | 53.93 | -10% | 205,801 | 1,136,126,896 |
| 2025-02-27 | 56.96 | 60.2 | 55 | 59.92 | +3.17% | 242,545 | 1,399,722,734 |
| 2025-02-26 | 56.5 | 60.28 | 56.35 | 58.08 | +4.27% | 217,679 | 1,271,899,844 |
| 2025-02-25 | 52.3 | 57.49 | 52 | 55.7 | +3.01% | 226,791 | 1,253,896,300 |
| 2025-02-24 | 52.88 | 56.26 | 50.71 | 54.07 | +0.82% | 209,599 | 1,122,458,724 |
| 2025-02-21 | 52.08 | 55.55 | 52 | 53.63 | +1.13% | 232,148 | 1,248,419,271 |
| 2025-02-20 | 50.07 | 54.28 | 49.75 | 53.03 | +6.59% | 304,042 | 1,573,381,856 |
| 2025-02-19 | 47.85 | 50 | 47.51 | 49.75 | +3.97% | 213,284 | 1,053,606,459 |
| 2025-02-18 | 49.4 | 49.69 | 47.66 | 47.85 | -2.23% | 120,075 | 582,453,407 |
| 2025-02-17 | 47.5 | 49.46 | 47.36 | 48.94 | +2.45% | 141,333 | 690,258,131 |
| 2025-02-14 | 49.77 | 51.13 | 47.68 | 47.77 | -5.03% | 162,964 | 795,837,943 |
| 2025-02-13 | 49.9 | 52.4 | 49.11 | 50.3 | -0.51% | 165,426 | 839,177,560 |
| 2025-02-12 | 49 | 50.88 | 48 | 50.56 | -0.96% | 152,818 | 757,732,647 |
| 2025-02-11 | 50.2 | 51.73 | 49.4 | 51.05 | +1.71% | 129,912 | 659,364,346 |
| 2025-02-10 | 50.5 | 50.91 | 48.58 | 50.19 | -3.63% | 162,973 | 807,867,004 |
| 2025-02-07 | 52.49 | 53.5 | 50.09 | 52.08 | -2.23% | 233,175 | 1,209,686,223 |
| 2025-02-06 | 49.85 | 54.8 | 49.31 | 53.27 | +6.54% | 201,120 | 1,054,545,097 |
| 2025-02-05 | 49.28 | 51.1 | 48.63 | 50 | +2.88% | 174,499 | 868,123,582 |
| 2025-01-27 | 50.55 | 50.77 | 48.31 | 48.6 | -4.99% | 144,844 | 713,104,993 |
| 2025-01-24 | 48.6 | 51.49 | 48.6 | 51.15 | +2.59% | 155,348 | 782,206,376 |
| 2025-01-23 | 52.16 | 52.88 | 49.19 | 49.86 | -4.39% | 202,191 | 1,028,863,184 |
| 2025-01-22 | 50.8 | 52.17 | 50.36 | 52.15 | +1.18% | 146,589 | 754,610,876 |
| 2025-01-21 | 48.16 | 51.8 | 47.8 | 51.54 | +7.24% | 204,168 | 1,017,395,626 |
| 2025-01-20 | 49.3 | 49.47 | 46.74 | 48.06 | +0.63% | 153,715 | 736,927,976 |
| 2025-01-17 | 47.52 | 48.59 | 46.83 | 47.76 | -0.1% | 164,872 | 788,082,630 |
| 2025-01-16 | 50 | 50.28 | 46.66 | 47.81 | -3.18% | 255,233 | 1,232,235,420 |
| 2025-01-15 | 48 | 49.5 | 46.51 | 49.38 | +3.91% | 284,831 | 1,365,641,238 |
| 2025-01-14 | 43.2 | 47.52 | 42.9 | 47.52 | +10% | 337,999 | 1,561,459,882 |
| 2025-01-13 | 43.27 | 45 | 42.72 | 43.2 | -2.02% | 247,528 | 1,082,484,979 |
| 2025-01-10 | 43 | 47.72 | 42.7 | 44.09 | +1.64% | 383,662 | 1,724,774,055 |
| 2025-01-09 | 39.27 | 43.56 | 38.91 | 43.38 | +9.55% | 357,539 | 1,500,233,521 |
| 2025-01-08 | 36.09 | 40.2 | 35.7 | 39.6 | +7.84% | 240,947 | 925,364,643 |
| 2025-01-07 | 36.58 | 37.28 | 35.89 | 36.72 | +1.66% | 120,581 | 441,308,279 |
| 2025-01-06 | 35.6 | 36.77 | 34.98 | 36.12 | +1.32% | 117,511 | 422,962,179 |
| 2025-01-03 | 39.07 | 39.29 | 35.57 | 35.65 | -9.77% | 206,534 | 763,281,782 |
| 2025-01-02 | 38.55 | 41 | 37.68 | 39.51 | +1.1% | 141,473 | 559,326,682 |
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：