股票概览
45.48
-5.64%
-2.72
47.95
开盘价
47.95
最高价
44.91
最低价
49,892
成交量
数据更新至: 2025-03-25
技术指标
46.45
MA5 (5日均线)
47.44
MA10 (10日均线)
48.03
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 | 47.95 | 47.95 | 44.91 | 45.48 | -5.64% | 49,892 | 230,335,250 |
| 2025-03-24 | 45.5 | 48.3 | 45.41 | 48.2 | +5.93% | 96,295 | 458,214,056 |
| 2025-03-21 | 45.67 | 46.41 | 44.62 | 45.5 | -1.04% | 42,895 | 195,432,575 |
| 2025-03-20 | 47 | 47.21 | 45.91 | 45.98 | -2.4% | 30,743 | 142,673,502 |
| 2025-03-19 | 45.98 | 47.34 | 45.6 | 47.11 | -1.11% | 50,578 | 235,013,859 |
| 2025-03-18 | 48.87 | 49.16 | 47.11 | 47.64 | -2.68% | 50,729 | 243,450,200 |
| 2025-03-17 | 49.1 | 50.3 | 48.13 | 48.95 | -0.71% | 49,893 | 246,106,234 |
| 2025-03-14 | 47.62 | 49.49 | 47.11 | 49.3 | +3.53% | 52,304 | 251,709,552 |
| 2025-03-13 | 48.64 | 48.74 | 46.31 | 47.62 | -2.1% | 48,243 | 228,423,476 |
| 2025-03-12 | 48.36 | 50.58 | 48.02 | 48.64 | +0.6% | 61,223 | 302,036,242 |
| 2025-03-11 | 48 | 49.12 | 47.69 | 48.35 | -1.47% | 34,459 | 166,158,846 |
| 2025-03-10 | 48.42 | 49.45 | 47.85 | 49.07 | +1.28% | 44,058 | 214,899,554 |
| 2025-03-07 | 47.11 | 49.32 | 46.96 | 48.45 | +2% | 68,226 | 329,787,817 |
| 2025-03-06 | 47.51 | 49 | 47.12 | 47.5 | -0.02% | 83,651 | 400,252,163 |
| 2025-03-05 | 46.4 | 48.3 | 46.3 | 47.51 | +1.82% | 74,669 | 353,565,592 |
| 2025-03-04 | 44.22 | 47.35 | 44.02 | 46.66 | +3.97% | 99,016 | 455,271,836 |
| 2025-03-03 | 48.6 | 49.33 | 44.25 | 44.88 | -7.23% | 108,272 | 495,454,793 |
| 2025-02-28 | 52.01 | 52.6 | 48.27 | 48.38 | -8.6% | 51,320 | 256,718,259 |
| 2025-02-27 | 52.31 | 54.88 | 50.76 | 52.93 | +1.11% | 67,047 | 353,560,118 |
| 2025-02-26 | 53.24 | 53.49 | 51.68 | 52.35 | -1.67% | 47,325 | 246,969,610 |
| 2025-02-25 | 52.85 | 55 | 51.99 | 53.24 | -2.46% | 57,813 | 308,621,698 |
| 2025-02-24 | 53.88 | 55.55 | 51.68 | 54.58 | +1.06% | 89,729 | 484,676,054 |
| 2025-02-21 | 49.1 | 54.01 | 48.49 | 54.01 | +10% | 104,827 | 548,869,940 |
| 2025-02-20 | 48.66 | 50.95 | 48.56 | 49.1 | +2.94% | 85,212 | 422,137,277 |
| 2025-02-19 | 46.5 | 47.77 | 46.29 | 47.7 | +3.02% | 32,404 | 152,143,295 |
| 2025-02-18 | 47.8 | 48.07 | 46.12 | 46.3 | -3.14% | 31,102 | 146,227,362 |
| 2025-02-17 | 46.95 | 49 | 46.82 | 47.8 | +1.55% | 38,822 | 187,437,115 |
| 2025-02-14 | 47.08 | 47.51 | 46.23 | 47.07 | 0% | 29,488 | 138,499,632 |
| 2025-02-13 | 49.39 | 49.39 | 47.03 | 47.07 | -4.7% | 46,701 | 223,179,737 |
| 2025-02-12 | 47.79 | 50 | 47.23 | 49.39 | +2.87% | 54,508 | 268,055,919 |
| 2025-02-11 | 47.3 | 48.5 | 47 | 48.01 | +1.57% | 52,349 | 251,492,179 |
| 2025-02-10 | 47.21 | 47.37 | 46.23 | 47.27 | +0.23% | 42,067 | 197,331,096 |
| 2025-02-07 | 46.65 | 48.04 | 46.56 | 47.16 | +1.48% | 75,340 | 357,759,562 |
| 2025-02-06 | 45.19 | 47.56 | 45.03 | 46.47 | +2.2% | 54,904 | 256,854,557 |
| 2025-02-05 | 45.36 | 45.89 | 44.44 | 45.47 | +1.72% | 45,965 | 207,677,810 |
| 2025-01-27 | 44.32 | 45.67 | 43.9 | 44.7 | +2.57% | 66,347 | 297,929,724 |
| 2025-01-24 | 42.34 | 43.97 | 42.18 | 43.58 | +2.3% | 40,018 | 172,401,288 |
| 2025-01-23 | 43.74 | 44.35 | 42.56 | 42.6 | -1.8% | 41,444 | 179,978,145 |
| 2025-01-22 | 43.99 | 44.29 | 42.83 | 43.38 | -2.3% | 58,372 | 253,909,933 |
| 2025-01-21 | 41.4 | 45.19 | 41.4 | 44.4 | +8.08% | 112,078 | 490,095,826 |
| 2025-01-20 | 40.67 | 41.69 | 40.67 | 41.08 | +1.78% | 38,699 | 159,174,157 |
| 2025-01-17 | 40.25 | 40.85 | 40.01 | 40.36 | -0.71% | 28,850 | 116,601,975 |
| 2025-01-16 | 40.8 | 41.38 | 40.17 | 40.65 | +0.37% | 34,731 | 141,369,271 |
| 2025-01-15 | 41.34 | 41.78 | 40.3 | 40.5 | -2.6% | 40,636 | 166,062,205 |
| 2025-01-14 | 39 | 41.66 | 38.8 | 41.58 | +6.94% | 57,284 | 232,106,223 |
| 2025-01-13 | 38.4 | 39.17 | 37.85 | 38.88 | -0.28% | 27,420 | 105,824,168 |
| 2025-01-10 | 40.24 | 40.74 | 38.99 | 38.99 | -4.06% | 40,307 | 160,343,885 |
| 2025-01-09 | 40.48 | 41.33 | 40.34 | 40.64 | -0.54% | 41,199 | 168,050,432 |
| 2025-01-08 | 41.6 | 41.82 | 38.55 | 40.86 | -3.22% | 74,980 | 302,045,861 |
| 2025-01-07 | 41.3 | 42.25 | 41.03 | 42.22 | +1.47% | 44,279 | 184,718,807 |
| 2025-01-06 | 41.3 | 42.25 | 39.8 | 41.61 | +0.75% | 56,414 | 232,399,430 |
| 2025-01-03 | 44.2 | 45.29 | 41.22 | 41.3 | -5.47% | 73,477 | 312,799,760 |
| 2025-01-02 | 45.83 | 46.19 | 43.32 | 43.69 | -6.55% | 78,011 | 348,898,330 |
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：