股票概览
47.18
+0.32%
+0.15
47.27
开盘价
47.82
最高价
46.61
最低价
33,486
成交量
数据更新至: 2025-03-25
技术指标
46.65
MA5 (5日均线)
46.10
MA10 (10日均线)
47.74
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 | 47.27 | 47.82 | 46.61 | 47.18 | +0.32% | 33,486 | 157,419,827 |
| 2025-03-24 | 45.56 | 47.1 | 45.55 | 47.03 | +2.69% | 64,123 | 299,088,827 |
| 2025-03-21 | 46.58 | 46.72 | 45.26 | 45.8 | -2.3% | 46,838 | 214,704,057 |
| 2025-03-20 | 46.18 | 47.52 | 46.08 | 46.88 | +1.12% | 55,789 | 261,366,081 |
| 2025-03-19 | 45.58 | 46.97 | 45.15 | 46.36 | +1.22% | 63,999 | 295,154,064 |
| 2025-03-18 | 46.08 | 46.36 | 45.52 | 45.8 | -0.91% | 42,944 | 196,511,656 |
| 2025-03-17 | 45.35 | 46.95 | 44.5 | 46.22 | +2.23% | 103,677 | 477,901,852 |
| 2025-03-14 | 44.86 | 45.8 | 44.36 | 45.21 | +0.69% | 73,436 | 331,586,534 |
| 2025-03-13 | 45.9 | 46.98 | 44.38 | 44.9 | -1.54% | 96,651 | 437,877,097 |
| 2025-03-12 | 45.63 | 46.72 | 45.36 | 45.6 | +1.06% | 90,612 | 416,679,874 |
| 2025-03-11 | 48.5 | 48.5 | 44.9 | 45.12 | -8.76% | 208,740 | 963,679,107 |
| 2025-03-10 | 49.21 | 50.05 | 48.58 | 49.45 | -0.58% | 63,074 | 310,019,464 |
| 2025-03-07 | 46.7 | 51.2 | 46.12 | 49.74 | +5.92% | 163,709 | 803,689,505 |
| 2025-03-06 | 48.68 | 48.75 | 46.72 | 46.96 | -3.33% | 147,445 | 697,623,754 |
| 2025-03-05 | 49.32 | 49.6 | 46.6 | 48.58 | -2.1% | 140,386 | 667,954,529 |
| 2025-03-04 | 48.7 | 50.68 | 48.53 | 49.62 | +1.08% | 51,110 | 255,084,293 |
| 2025-03-03 | 49.22 | 50.1 | 48.23 | 49.09 | +0.43% | 56,452 | 278,505,722 |
| 2025-02-28 | 51.91 | 51.94 | 48.76 | 48.88 | -5.91% | 78,354 | 391,671,831 |
| 2025-02-27 | 54.5 | 55.04 | 51.48 | 51.95 | -4.61% | 86,422 | 455,815,923 |
| 2025-02-26 | 52.38 | 56.88 | 52.38 | 54.46 | +2.95% | 130,825 | 720,349,113 |
| 2025-02-25 | 52 | 54.77 | 51.53 | 52.9 | +0.78% | 95,622 | 509,598,074 |
| 2025-02-24 | 53.7 | 54.09 | 51.7 | 52.49 | -2.34% | 92,608 | 489,854,189 |
| 2025-02-21 | 54.8 | 55.9 | 53.5 | 53.75 | -1.92% | 151,048 | 825,090,609 |
| 2025-02-20 | 49.81 | 54.8 | 48.85 | 54.8 | +10% | 114,173 | 593,861,140 |
| 2025-02-19 | 48 | 49.98 | 47.92 | 49.82 | +3.45% | 48,258 | 238,510,611 |
| 2025-02-18 | 48.5 | 49.37 | 47.9 | 48.16 | -1.51% | 35,236 | 171,041,723 |
| 2025-02-17 | 49.4 | 49.65 | 47.91 | 48.9 | -0.89% | 73,761 | 358,054,024 |
| 2025-02-14 | 47.65 | 49.88 | 47.47 | 49.34 | +3.74% | 72,958 | 358,233,679 |
| 2025-02-13 | 48.89 | 49.35 | 47.39 | 47.56 | -3.1% | 68,348 | 328,802,229 |
| 2025-02-12 | 50.06 | 50.21 | 48.72 | 49.08 | -2.39% | 52,476 | 259,041,811 |
| 2025-02-11 | 50.3 | 50.6 | 49.52 | 50.28 | -0.34% | 49,525 | 247,935,498 |
| 2025-02-10 | 51.63 | 51.97 | 50.1 | 50.45 | -2.94% | 62,294 | 315,333,335 |
| 2025-02-07 | 51.08 | 52.5 | 50.66 | 51.98 | +1.92% | 62,303 | 322,604,019 |
| 2025-02-06 | 48.14 | 51 | 47.8 | 51 | +6.78% | 78,449 | 393,297,527 |
| 2025-02-05 | 47.8 | 48.8 | 46.6 | 47.76 | -0.08% | 39,659 | 189,556,703 |
| 2025-01-27 | 48.37 | 48.69 | 47.7 | 47.8 | -1.18% | 27,354 | 131,835,751 |
| 2025-01-24 | 48.15 | 48.93 | 47.34 | 48.37 | +0.56% | 53,021 | 254,969,936 |
| 2025-01-23 | 48.4 | 48.78 | 47.71 | 48.1 | -0.8% | 49,934 | 240,540,658 |
| 2025-01-22 | 48.74 | 48.96 | 47.86 | 48.49 | -2% | 47,463 | 228,768,300 |
| 2025-01-21 | 50.16 | 50.43 | 48.4 | 49.48 | -1.28% | 63,758 | 312,283,887 |
| 2025-01-20 | 49.78 | 51.38 | 49.03 | 50.12 | +2.39% | 62,678 | 316,319,492 |
| 2025-01-17 | 47.8 | 49.26 | 47.42 | 48.95 | +1.83% | 42,472 | 205,591,862 |
| 2025-01-16 | 49 | 49.5 | 47.75 | 48.07 | -1.09% | 50,012 | 242,260,198 |
| 2025-01-15 | 47.82 | 49.6 | 47.57 | 48.6 | +1.67% | 62,210 | 303,760,064 |
| 2025-01-14 | 45.95 | 48.37 | 45.32 | 47.8 | +3.91% | 66,805 | 315,967,793 |
| 2025-01-13 | 46.67 | 47.29 | 45.61 | 46 | -2.02% | 39,744 | 184,137,237 |
| 2025-01-10 | 47.49 | 48.65 | 46.79 | 46.95 | -1.24% | 44,406 | 212,278,845 |
| 2025-01-09 | 47.42 | 47.98 | 46.65 | 47.54 | -0.79% | 58,827 | 278,825,364 |
| 2025-01-08 | 46.45 | 48.12 | 44.92 | 47.92 | +2.63% | 93,298 | 436,287,996 |
| 2025-01-07 | 44.37 | 48.09 | 44.06 | 46.69 | +5.51% | 154,931 | 726,354,840 |
| 2025-01-06 | 43 | 45.54 | 42.58 | 44.25 | +4% | 96,156 | 426,940,727 |
| 2025-01-03 | 43.42 | 44.69 | 42.21 | 42.55 | -2.7% | 52,874 | 227,849,620 |
| 2025-01-02 | 42.97 | 44.99 | 42.31 | 43.73 | +2.41% | 92,596 | 405,023,910 |
| 2024-12-31 | 43.38 | 43.47 | 42.6 | 42.7 | -1.79% | 31,181 | 133,893,360 |
| 2024-12-30 | 43.4 | 43.84 | 42.8 | 43.48 | +0.09% | 40,806 | 176,765,505 |
| 2024-12-27 | 43.85 | 44.24 | 42.81 | 43.44 | -0.84% | 36,551 | 159,197,150 |
| 2024-12-26 | 44.01 | 44.6 | 43.43 | 43.81 | -1.22% | 53,679 | 236,035,179 |
| 2024-12-25 | 45.1 | 45.29 | 44 | 44.35 | -0.83% | 30,311 | 135,320,271 |
| 2024-12-24 | 44.35 | 44.99 | 44.15 | 44.72 | +1.22% | 35,867 | 160,064,544 |
| 2024-12-23 | 46.13 | 46.19 | 44.03 | 44.18 | -3.98% | 47,693 | 213,542,646 |
| 2024-12-20 | 46.12 | 46.69 | 45.61 | 46.01 | -0.15% | 32,696 | 150,784,458 |
| 2024-12-19 | 45.39 | 46.39 | 45.11 | 46.08 | +0.52% | 20,639 | 94,801,567 |
| 2024-12-18 | 46.05 | 46.84 | 45.4 | 45.84 | +0.26% | 32,773 | 150,884,364 |
| 2024-12-17 | 45 | 46.84 | 44.97 | 45.72 | +1.6% | 52,945 | 243,778,132 |
| 2024-12-16 | 46.36 | 46.67 | 44.66 | 45 | -3.23% | 48,246 | 218,092,463 |
| 2024-12-13 | 46.53 | 46.84 | 45.81 | 46.5 | -0.75% | 36,652 | 169,702,227 |
| 2024-12-12 | 45.97 | 46.9 | 45.97 | 46.85 | +1.41% | 44,028 | 205,047,843 |
| 2024-12-11 | 46.01 | 46.44 | 45.46 | 46.2 | -0.41% | 37,102 | 170,319,938 |
| 2024-12-10 | 48.01 | 48.48 | 46.2 | 46.39 | -0.96% | 61,899 | 292,218,040 |
| 2024-12-09 | 45.77 | 47.59 | 45.04 | 46.84 | +3.29% | 68,757 | 322,220,268 |
| 2024-12-06 | 45.24 | 46.19 | 44.44 | 45.35 | +0.67% | 37,187 | 169,008,250 |
| 2024-12-05 | 45.66 | 45.85 | 44.25 | 45.05 | -1.77% | 61,037 | 274,662,748 |
| 2024-12-04 | 46.05 | 46.6 | 45.26 | 45.86 | -0.61% | 37,448 | 171,768,827 |
| 2024-12-03 | 46.82 | 46.93 | 45.85 | 46.14 | -1.43% | 26,972 | 124,802,934 |
| 2024-12-02 | 46.69 | 48.2 | 46.06 | 46.81 | +0.99% | 54,075 | 254,289,918 |
| 2024-11-29 | 44.8 | 47.3 | 44.62 | 46.35 | +3.23% | 51,688 | 239,583,165 |
| 2024-11-28 | 45.52 | 46.31 | 44.62 | 44.9 | -1.32% | 38,668 | 175,604,115 |
| 2024-11-27 | 45.18 | 45.52 | 44.36 | 45.5 | +1% | 43,084 | 193,774,294 |
| 2024-11-26 | 46.49 | 46.85 | 44.03 | 45.05 | -3.84% | 86,587 | 389,755,123 |
| 2024-11-25 | 48.64 | 49.5 | 46.55 | 46.85 | -2.09% | 56,358 | 268,248,625 |
| 2024-11-22 | 49.01 | 49.45 | 47.78 | 47.85 | -2.35% | 37,177 | 180,845,977 |
| 2024-11-21 | 49.08 | 49.49 | 48.5 | 49 | -0.22% | 30,656 | 150,452,578 |
| 2024-11-20 | 50.27 | 50.55 | 48.2 | 49.11 | -2.66% | 74,767 | 366,977,480 |
| 2024-11-19 | 49.42 | 51.35 | 49.42 | 50.45 | +1.96% | 49,636 | 250,690,581 |
| 2024-11-18 | 49.9 | 50.65 | 48.88 | 49.48 | -1.16% | 40,892 | 203,877,254 |
| 2024-11-15 | 52 | 52 | 49.59 | 50.06 | -4.21% | 60,748 | 305,411,727 |
| 2024-11-14 | 53.06 | 53.27 | 52 | 52.26 | -2.17% | 30,039 | 157,955,412 |
| 2024-11-13 | 54.7 | 54.7 | 52.8 | 53.42 | -3.08% | 53,187 | 284,038,516 |
| 2024-11-12 | 56.87 | 58.5 | 54.52 | 55.12 | -2.53% | 86,490 | 488,432,124 |
| 2024-11-11 | 53.73 | 58.07 | 53 | 56.55 | +5.21% | 96,684 | 543,495,415 |
| 2024-11-08 | 51.39 | 54.5 | 50.6 | 53.75 | +4.78% | 77,267 | 410,413,566 |
| 2024-11-07 | 52.7 | 53 | 50.1 | 51.3 | -2.47% | 83,725 | 425,594,869 |
| 2024-11-06 | 49.2 | 54.1 | 48.52 | 52.6 | +6.95% | 105,549 | 545,443,985 |
| 2024-11-05 | 50.1 | 50.25 | 48.03 | 49.18 | -1.64% | 45,017 | 219,965,981 |
| 2024-11-04 | 48.61 | 50.4 | 48.61 | 50 | +1.94% | 32,795 | 163,289,431 |
| 2024-11-01 | 50.15 | 50.15 | 48.3 | 49.05 | -2.39% | 51,112 | 249,541,916 |
| 2024-10-31 | 51.07 | 51.89 | 49.48 | 50.25 | +0.64% | 69,325 | 349,341,643 |
| 2024-10-30 | 49.6 | 51.1 | 48.8 | 49.93 | -1.03% | 24,202 | 120,350,370 |
| 2024-10-29 | 50.49 | 51.6 | 50.14 | 50.45 | -0.88% | 23,448 | 118,888,250 |
| 2024-10-28 | 50.23 | 51.59 | 48.9 | 50.9 | +1.23% | 44,140 | 222,255,749 |
| 2024-10-25 | 52.99 | 53.5 | 50.17 | 50.28 | -0.61% | 66,415 | 339,253,034 |
| 2024-10-24 | 48.9 | 51.04 | 47.51 | 50.59 | +7.96% | 135,851 | 672,311,743 |
| 2024-10-23 | 47.1 | 47.58 | 46.28 | 46.86 | -1.43% | 41,212 | 193,197,466 |
| 2024-10-22 | 47.05 | 49.3 | 46.83 | 47.54 | +1.02% | 45,921 | 221,268,393 |
| 2024-10-21 | 48.36 | 48.97 | 46.71 | 47.06 | -2.71% | 44,261 | 209,042,264 |
| 2024-10-18 | 44.75 | 48.98 | 44.16 | 48.37 | +8.62% | 68,558 | 322,384,831 |
| 2024-10-17 | 45.19 | 45.43 | 44.52 | 44.53 | -1.5% | 27,989 | 125,944,728 |
| 2024-10-16 | 45.6 | 45.98 | 44.33 | 45.21 | -1.78% | 40,271 | 181,663,433 |
| 2024-10-15 | 48.28 | 48.37 | 45.88 | 46.03 | -4.64% | 45,930 | 216,363,493 |
| 2024-10-14 | 50.16 | 50.41 | 47.39 | 48.27 | -3.56% | 84,853 | 410,018,100 |
| 2024-10-11 | 52.6 | 52.8 | 49.5 | 50.05 | -4.9% | 56,876 | 287,964,282 |
| 2024-10-10 | 51.01 | 53.86 | 51.01 | 52.63 | +1.96% | 68,119 | 359,187,264 |
| 2024-10-09 | 51.59 | 55.98 | 49.2 | 51.62 | -0.48% | 126,896 | 671,782,915 |
| 2024-10-08 | 53.97 | 53.97 | 50.23 | 51.87 | +5.73% | 75,645 | 395,614,602 |
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：