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 |
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：