股票概览
45.26
-0.46%
-0.21
45.51
开盘价
46.1
最高价
44.75
最低价
39,159
成交量
数据更新至: 2025-03-25
技术指标
46.61
MA5 (5日均线)
46.99
MA10 (10日均线)
47.92
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 | 45.51 | 46.1 | 44.75 | 45.26 | -0.46% | 39,159 | 178,320,512 |
| 2025-03-24 | 46 | 46.97 | 44.05 | 45.47 | -2.22% | 77,412 | 349,767,566 |
| 2025-03-21 | 47 | 48.01 | 45.8 | 46.5 | -2.74% | 84,475 | 394,325,570 |
| 2025-03-20 | 48.4 | 49.43 | 47.75 | 47.81 | -0.42% | 115,674 | 562,847,965 |
| 2025-03-19 | 48 | 48.65 | 47.61 | 48.01 | -0.04% | 78,637 | 378,534,525 |
| 2025-03-18 | 45.9 | 48.52 | 45.9 | 48.03 | +4.01% | 114,782 | 548,229,836 |
| 2025-03-17 | 46.9 | 47.16 | 46.01 | 46.18 | -2.12% | 63,036 | 293,013,814 |
| 2025-03-14 | 45.9 | 47.28 | 45.49 | 47.18 | +1.83% | 78,630 | 365,252,930 |
| 2025-03-13 | 48.3 | 48.75 | 45.18 | 46.33 | -5.64% | 144,473 | 674,646,838 |
| 2025-03-12 | 48.44 | 50.55 | 47.8 | 49.1 | +3.02% | 147,983 | 732,542,110 |
| 2025-03-11 | 47 | 47.98 | 46.68 | 47.66 | -2.01% | 116,258 | 549,037,323 |
| 2025-03-10 | 49.11 | 49.97 | 47.49 | 48.64 | -3.28% | 139,678 | 682,503,313 |
| 2025-03-07 | 50.9 | 51.52 | 49.2 | 50.29 | +0.68% | 220,789 | 1,112,781,962 |
| 2025-03-06 | 49.02 | 51.66 | 48.15 | 49.95 | +3.95% | 194,532 | 972,987,370 |
| 2025-03-05 | 47.3 | 48.05 | 45.91 | 48.05 | +3.2% | 119,191 | 562,752,721 |
| 2025-03-04 | 45.58 | 47.33 | 45.07 | 46.56 | -0.68% | 86,002 | 397,584,034 |
| 2025-03-03 | 49 | 50.58 | 45.45 | 46.88 | -5.29% | 174,548 | 827,689,925 |
| 2025-02-28 | 52 | 54.88 | 48.65 | 49.5 | -4.37% | 266,462 | 1,378,281,763 |
| 2025-02-27 | 49.4 | 52.36 | 49.37 | 51.76 | +5.25% | 241,387 | 1,228,026,704 |
| 2025-02-26 | 48.25 | 49.97 | 47 | 49.18 | -1.05% | 148,150 | 715,554,123 |
| 2025-02-25 | 50 | 51.8 | 49.03 | 49.7 | +1.62% | 193,157 | 971,099,517 |
| 2025-02-24 | 49 | 50.48 | 47.82 | 48.91 | -1.51% | 122,389 | 599,842,520 |
| 2025-02-21 | 47.4 | 51.8 | 46.65 | 49.66 | +5.37% | 189,980 | 928,383,540 |
| 2025-02-20 | 45.66 | 47.58 | 44.53 | 47.13 | +2.23% | 148,790 | 688,219,614 |
| 2025-02-19 | 44.6 | 46.68 | 44.6 | 46.1 | +3.67% | 118,139 | 542,638,852 |
| 2025-02-18 | 46.82 | 47.95 | 44.3 | 44.47 | -8.5% | 188,251 | 867,360,427 |
| 2025-02-17 | 45.6 | 49.28 | 45.11 | 48.6 | +8.48% | 263,239 | 1,249,084,611 |
| 2025-02-14 | 42.5 | 46 | 41.4 | 44.8 | +3.15% | 226,149 | 989,027,892 |
| 2025-02-13 | 43 | 43.82 | 41.7 | 43.43 | +3.26% | 230,620 | 991,317,309 |
| 2025-02-12 | 40.25 | 43.47 | 39.6 | 42.06 | +5.15% | 201,361 | 837,414,271 |
| 2025-02-11 | 41.65 | 41.86 | 39.54 | 40 | -3.87% | 165,467 | 664,279,730 |
| 2025-02-10 | 44 | 44 | 41.49 | 41.61 | +1.49% | 280,252 | 1,193,127,324 |
| 2025-02-07 | 40.43 | 41.82 | 39.95 | 41 | +0.91% | 188,379 | 774,123,637 |
| 2025-02-06 | 41.26 | 43.51 | 40.11 | 40.63 | +1.32% | 245,101 | 1,018,215,338 |
| 2025-02-05 | 39.85 | 40.1 | 37.88 | 40.1 | +10.01% | 140,658 | 550,427,239 |
| 2025-01-27 | 36.52 | 37.28 | 36 | 36.45 | +0.52% | 42,713 | 155,895,119 |
| 2025-01-24 | 36.2 | 36.66 | 35.61 | 36.26 | +0.33% | 60,850 | 220,195,685 |
| 2025-01-23 | 37.5 | 38.2 | 36.14 | 36.14 | -2.82% | 62,323 | 230,266,459 |
| 2025-01-22 | 37.77 | 38.1 | 36.86 | 37.19 | -1.35% | 44,991 | 168,049,922 |
| 2025-01-21 | 38 | 39.36 | 36.98 | 37.7 | -1.46% | 73,747 | 281,026,543 |
| 2025-01-20 | 36.05 | 39.4 | 36.02 | 38.26 | +5.52% | 111,686 | 424,134,605 |
| 2025-01-17 | 39.2 | 39.2 | 35.9 | 36.26 | -7.5% | 114,582 | 430,467,114 |
| 2025-01-16 | 38.15 | 39.86 | 35.8 | 39.2 | +1.71% | 134,744 | 511,527,045 |
| 2025-01-15 | 43.4 | 43.63 | 38.54 | 38.54 | -10% | 149,310 | 605,784,828 |
| 2025-01-14 | 42.26 | 43.34 | 41.7 | 42.82 | +1.33% | 68,034 | 290,332,258 |
| 2025-01-13 | 40.15 | 42.5 | 39.88 | 42.26 | +2.95% | 71,033 | 292,137,238 |
| 2025-01-10 | 42.5 | 43.53 | 41.04 | 41.05 | -2.29% | 96,076 | 407,691,444 |
| 2025-01-09 | 41.6 | 42.21 | 40.99 | 42.01 | +0.38% | 80,659 | 336,353,261 |
| 2025-01-08 | 39.54 | 41.88 | 39.33 | 41.85 | +6.38% | 152,741 | 621,726,594 |
| 2025-01-07 | 39.15 | 39.35 | 38.31 | 39.34 | +1.18% | 67,007 | 260,278,542 |
| 2025-01-06 | 36.02 | 39 | 36.02 | 38.88 | +8.6% | 120,041 | 454,032,320 |
| 2025-01-03 | 36.41 | 37.01 | 34.88 | 35.8 | -2.45% | 55,745 | 200,922,283 |
| 2025-01-02 | 39.58 | 39.71 | 35.88 | 36.7 | -3.42% | 48,961 | 184,097,434 |
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：