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 |
| 2024-12-31 | 39.88 | 40.78 | 39 | 39.08 | -0.61% | 126,916 | 507,006,752 |
| 2024-12-30 | 40.5 | 40.78 | 38.8 | 39.32 | -3.58% | 111,500 | 441,469,414 |
| 2024-12-27 | 41.23 | 41.45 | 39.51 | 40.78 | -1.9% | 150,985 | 611,798,143 |
| 2024-12-26 | 39.61 | 42.42 | 38.8 | 41.57 | +3.9% | 190,142 | 781,935,177 |
| 2024-12-25 | 37.63 | 40.98 | 37.63 | 40.01 | +4.74% | 246,753 | 974,815,454 |
| 2024-12-24 | 37.7 | 38.35 | 36.35 | 38.2 | +3.19% | 178,024 | 670,123,287 |
| 2024-12-23 | 38.08 | 38.7 | 36.85 | 37.02 | -3.74% | 158,953 | 596,616,132 |
| 2024-12-20 | 36.03 | 39.22 | 36 | 38.46 | +6.74% | 273,805 | 1,047,301,160 |
| 2024-12-19 | 36.41 | 37 | 35.82 | 36.03 | -1.13% | 172,413 | 627,907,993 |
| 2024-12-18 | 37.23 | 37.6 | 36.09 | 36.44 | -0.57% | 175,813 | 644,453,631 |
| 2024-12-17 | 38 | 38.43 | 36.36 | 36.65 | -4.11% | 177,580 | 657,615,574 |
| 2024-12-16 | 39.15 | 39.83 | 37.78 | 38.22 | -2.75% | 216,037 | 832,937,197 |
| 2024-12-13 | 39.15 | 40.88 | 39.13 | 39.3 | -1.53% | 224,013 | 891,570,986 |
| 2024-12-12 | 42.12 | 42.12 | 39.63 | 39.91 | -7.21% | 311,098 | 1,256,660,899 |
| 2024-12-11 | 44.8 | 44.8 | 41.98 | 43.01 | -5.06% | 252,449 | 1,083,241,194 |
| 2024-12-10 | 41.98 | 45.3 | 41.26 | 45.3 | +10% | 377,328 | 1,669,993,003 |
| 2024-12-09 | 40.4 | 43.62 | 39.6 | 41.18 | -2.49% | 250,158 | 1,039,943,122 |
| 2024-12-06 | 44.35 | 44.86 | 41.2 | 42.23 | -6.16% | 281,884 | 1,201,849,653 |
| 2024-12-05 | 41.8 | 45.8 | 40.9 | 45 | +7.5% | 230,679 | 1,008,135,757 |
| 2024-12-04 | 40.19 | 42.6 | 39.8 | 41.86 | +4.18% | 233,726 | 971,671,874 |
| 2024-12-03 | 40.33 | 41.82 | 39.98 | 40.18 | -2.78% | 240,080 | 979,704,596 |
| 2024-12-02 | 40.68 | 43.03 | 40.44 | 41.33 | +5.65% | 332,907 | 1,388,918,222 |
| 2024-11-29 | 35.95 | 39.12 | 35.68 | 39.12 | +10.01% | 156,956 | 591,702,691 |
| 2024-11-28 | 34.16 | 36.97 | 33.51 | 35.56 | +4.1% | 155,449 | 545,854,144 |
| 2024-11-27 | 31.5 | 34.16 | 31.2 | 34.16 | +8% | 151,963 | 497,962,973 |
| 2024-11-26 | 32.05 | 32.34 | 31.3 | 31.63 | -3.06% | 99,058 | 314,070,136 |
| 2024-11-25 | 33.2 | 33.7 | 31.8 | 32.63 | -1.84% | 185,763 | 605,165,271 |
| 2024-11-22 | 32.4 | 34.38 | 32.36 | 33.24 | +2.72% | 184,635 | 617,289,727 |
| 2024-11-21 | 31.39 | 33.22 | 30.55 | 32.36 | +2.44% | 164,737 | 531,709,781 |
| 2024-11-20 | 30 | 32.18 | 29.6 | 31.59 | +5.02% | 186,271 | 580,606,062 |
| 2024-11-19 | 28.1 | 30.1 | 28.1 | 30.08 | +7.35% | 167,303 | 493,515,133 |
| 2024-11-18 | 28.44 | 29.5 | 27.5 | 28.02 | -0.67% | 135,920 | 389,147,165 |
| 2024-11-15 | 29.31 | 29.72 | 27.88 | 28.21 | -4.82% | 139,841 | 400,961,356 |
| 2024-11-14 | 30.3 | 30.95 | 29.52 | 29.64 | -1.98% | 103,730 | 311,303,676 |
| 2024-11-13 | 30.2 | 30.62 | 28.5 | 30.24 | -0.2% | 159,387 | 471,108,180 |
| 2024-11-12 | 31.5 | 31.95 | 29.9 | 30.3 | -1.21% | 240,386 | 739,330,113 |
| 2024-11-11 | 27.88 | 30.67 | 27.6 | 30.67 | +10.01% | 357,042 | 1,062,197,893 |
| 2024-11-08 | 28.24 | 28.8 | 27.51 | 27.88 | -1.31% | 216,922 | 608,783,382 |
| 2024-11-07 | 29.7 | 30.23 | 27.57 | 28.25 | -4.24% | 227,653 | 646,643,998 |
| 2024-11-06 | 27.46 | 30.23 | 26.8 | 29.5 | +7.35% | 329,101 | 955,878,541 |
| 2024-11-05 | 27.5 | 27.7 | 26.45 | 27.48 | -1.96% | 210,636 | 568,560,727 |
| 2024-11-04 | 27 | 28.55 | 26.88 | 28.03 | +3.81% | 227,912 | 637,458,367 |
| 2024-11-01 | 26.68 | 27.49 | 26.31 | 27 | +0.19% | 147,877 | 398,074,511 |
| 2024-10-31 | 26.4 | 27.5 | 25.8 | 26.95 | +2.08% | 141,765 | 378,070,429 |
| 2024-10-30 | 25.69 | 26.67 | 25.64 | 26.4 | +1.23% | 152,204 | 396,958,970 |
| 2024-10-29 | 27.86 | 28.18 | 25.95 | 26.08 | -6.82% | 242,297 | 653,454,938 |
| 2024-10-28 | 27.79 | 28.07 | 27.22 | 27.99 | -0.36% | 119,526 | 330,168,416 |
| 2024-10-25 | 28.39 | 28.62 | 27 | 28.09 | -0.67% | 164,023 | 453,903,295 |
| 2024-10-24 | 28.4 | 29.27 | 27.74 | 28.28 | +1.43% | 130,740 | 371,035,751 |
| 2024-10-23 | 27.99 | 29.45 | 27.79 | 27.88 | -2.69% | 193,834 | 551,688,733 |
| 2024-10-22 | 26.5 | 29.15 | 26.5 | 28.65 | +8.11% | 300,762 | 851,923,398 |
| 2024-10-21 | 27.27 | 27.4 | 26.16 | 26.5 | -2.93% | 230,788 | 613,628,094 |
| 2024-10-18 | 26.29 | 28.05 | 25.85 | 27.3 | +3.41% | 216,116 | 584,910,583 |
| 2024-10-17 | 24.46 | 26.55 | 24.41 | 26.4 | +7.58% | 218,469 | 563,464,945 |
| 2024-10-16 | 23.7 | 25.05 | 23.56 | 24.54 | +1.74% | 117,609 | 288,410,265 |
| 2024-10-15 | 25 | 25.23 | 24 | 24.12 | +0.25% | 180,089 | 443,447,374 |
| 2024-10-14 | 22.89 | 24.18 | 22.34 | 24.06 | +4.34% | 199,999 | 467,702,794 |
| 2024-10-11 | 24.5 | 24.89 | 22.66 | 23.06 | -7.76% | 324,221 | 765,274,399 |
| 2024-10-10 | 25.45 | 26.45 | 24.2 | 25 | -2.61% | 291,503 | 737,253,691 |
| 2024-10-09 | 25.08 | 27.56 | 23.43 | 25.67 | +2.48% | 361,689 | 938,424,686 |
| 2024-10-08 | 25 | 25.05 | 23.15 | 25.05 | +10.01% | 240,668 | 587,983,971 |
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：