股票概览
47.16
+0.99%
+0.46
46
开盘价
47.46
最高价
45.5
最低价
37,907
成交量
数据更新至: 2025-03-25
技术指标
46.18
MA5 (5日均线)
46.00
MA10 (10日均线)
46.30
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 | 47.46 | 45.5 | 47.16 | +0.99% | 37,907 | 175,287,320 |
| 2025-03-24 | 45.46 | 47.6 | 44.82 | 46.7 | +3.16% | 65,688 | 306,780,071 |
| 2025-03-21 | 45.88 | 45.9 | 45.25 | 45.27 | -1.29% | 18,977 | 86,204,485 |
| 2025-03-20 | 45.95 | 46.15 | 45.75 | 45.86 | -0.09% | 17,287 | 79,435,120 |
| 2025-03-19 | 46.07 | 46.4 | 45.83 | 45.9 | -0.58% | 20,731 | 95,512,470 |
| 2025-03-18 | 46.05 | 46.29 | 45.79 | 46.17 | +0.24% | 19,182 | 88,334,383 |
| 2025-03-17 | 45.74 | 46.34 | 45.71 | 46.06 | +0.72% | 22,160 | 102,051,987 |
| 2025-03-14 | 45.61 | 45.75 | 45.29 | 45.73 | +1.11% | 22,403 | 102,229,053 |
| 2025-03-13 | 45.98 | 45.98 | 45.08 | 45.23 | -1.55% | 23,364 | 106,272,604 |
| 2025-03-12 | 46.27 | 46.4 | 45.89 | 45.94 | -0.71% | 21,279 | 98,135,137 |
| 2025-03-11 | 45.66 | 46.27 | 45.53 | 46.27 | +0.54% | 26,770 | 122,838,486 |
| 2025-03-10 | 45.75 | 46.13 | 45.72 | 46.02 | +0.22% | 17,820 | 81,871,979 |
| 2025-03-07 | 46.3 | 46.42 | 45.88 | 45.92 | -1.33% | 31,904 | 147,178,454 |
| 2025-03-06 | 46.36 | 46.77 | 46.25 | 46.54 | +0.39% | 28,533 | 132,670,183 |
| 2025-03-05 | 46.45 | 46.65 | 46.06 | 46.36 | -0.69% | 22,789 | 105,453,009 |
| 2025-03-04 | 46.33 | 46.68 | 45.81 | 46.68 | -0.09% | 31,799 | 146,991,718 |
| 2025-03-03 | 46.72 | 47.15 | 46 | 46.72 | +0.11% | 31,787 | 148,729,659 |
| 2025-02-28 | 46.66 | 47.69 | 46.66 | 46.67 | -1.1% | 41,546 | 195,634,180 |
| 2025-02-27 | 47.66 | 47.72 | 46.54 | 47.19 | -0.99% | 43,554 | 205,452,673 |
| 2025-02-26 | 48.03 | 48.18 | 47.35 | 47.66 | -0.75% | 48,778 | 232,030,429 |
| 2025-02-25 | 49.02 | 49.02 | 47.65 | 48.02 | -4.09% | 85,881 | 414,593,967 |
| 2025-02-24 | 48.8 | 51.76 | 48.71 | 50.07 | +5.01% | 143,873 | 726,969,278 |
| 2025-02-21 | 47.95 | 47.95 | 46.99 | 47.68 | -0.98% | 35,836 | 170,084,552 |
| 2025-02-20 | 47.5 | 48.15 | 47.01 | 48.15 | +1.35% | 35,925 | 171,167,640 |
| 2025-02-19 | 46.69 | 47.57 | 46.67 | 47.51 | +1.71% | 28,907 | 136,442,152 |
| 2025-02-18 | 48.18 | 48.6 | 46.6 | 46.71 | -3.59% | 42,269 | 201,014,340 |
| 2025-02-17 | 48.17 | 48.99 | 47.7 | 48.45 | +1.28% | 41,745 | 201,989,709 |
| 2025-02-14 | 47.58 | 48.26 | 47.51 | 47.84 | +0.17% | 30,391 | 145,816,948 |
| 2025-02-13 | 48.29 | 49.1 | 47.76 | 47.76 | -1.08% | 43,888 | 211,911,240 |
| 2025-02-12 | 47.68 | 48.65 | 47.47 | 48.28 | +1% | 36,918 | 177,858,254 |
| 2025-02-11 | 47.95 | 48.4 | 47.41 | 47.8 | -0.85% | 35,232 | 168,523,238 |
| 2025-02-10 | 47.46 | 48.28 | 47.11 | 48.21 | +1.79% | 44,669 | 212,991,569 |
| 2025-02-07 | 46.8 | 47.95 | 46.51 | 47.36 | +1.17% | 56,039 | 265,851,196 |
| 2025-02-06 | 46 | 46.85 | 45.79 | 46.81 | +0.91% | 44,657 | 207,686,664 |
| 2025-02-05 | 45.22 | 47.77 | 45.05 | 46.39 | +3.09% | 52,923 | 244,276,687 |
| 2025-01-27 | 45.92 | 46.59 | 45 | 45 | -0.88% | 34,636 | 158,727,547 |
| 2025-01-24 | 45.1 | 45.9 | 44.83 | 45.4 | +0.71% | 31,896 | 144,821,610 |
| 2025-01-23 | 46 | 46.76 | 45.08 | 45.08 | -1.38% | 37,844 | 174,504,368 |
| 2025-01-22 | 46.49 | 46.58 | 45.51 | 45.71 | -1.74% | 27,918 | 128,357,420 |
| 2025-01-21 | 47 | 47.44 | 46.02 | 46.52 | -0.81% | 28,456 | 132,146,531 |
| 2025-01-20 | 46.6 | 47.32 | 46.33 | 46.9 | +1.89% | 41,520 | 194,594,777 |
| 2025-01-17 | 46.38 | 47.22 | 46.03 | 46.03 | -0.95% | 40,515 | 189,045,940 |
| 2025-01-16 | 46.8 | 47.59 | 46.2 | 46.47 | -0.71% | 36,641 | 171,925,867 |
| 2025-01-15 | 47 | 47.43 | 46.26 | 46.8 | -1.37% | 44,036 | 206,131,691 |
| 2025-01-14 | 45.4 | 47.49 | 45.2 | 47.45 | +4.68% | 62,301 | 289,506,147 |
| 2025-01-13 | 44.51 | 45.98 | 44.15 | 45.33 | +0.78% | 40,714 | 184,345,621 |
| 2025-01-10 | 48 | 48.46 | 44.98 | 44.98 | -7.64% | 75,436 | 351,793,658 |
| 2025-01-09 | 47 | 49.98 | 46.68 | 48.7 | +2.31% | 87,414 | 422,961,123 |
| 2025-01-08 | 46.16 | 48.8 | 45.6 | 47.6 | +2.67% | 83,622 | 394,296,331 |
| 2025-01-07 | 44.98 | 47.58 | 44.36 | 46.36 | +4.09% | 71,554 | 328,268,278 |
| 2025-01-06 | 45.78 | 45.95 | 44.02 | 44.54 | -3.15% | 49,087 | 220,499,444 |
| 2025-01-03 | 50.8 | 50.81 | 45.81 | 45.99 | -9.65% | 73,744 | 357,654,366 |
| 2025-01-02 | 51.8 | 52.46 | 50.52 | 50.9 | -3.27% | 58,807 | 303,650,696 |
| 2024-12-31 | 51.88 | 54.1 | 49.7 | 52.62 | +1.56% | 84,634 | 439,320,040 |
| 2024-12-30 | 52.5 | 52.66 | 51.51 | 51.81 | -2.52% | 53,332 | 276,515,314 |
| 2024-12-27 | 52.51 | 54.2 | 52.25 | 53.15 | +0.83% | 65,470 | 349,053,889 |
| 2024-12-26 | 53 | 53.3 | 52.59 | 52.71 | -0.19% | 49,205 | 260,627,495 |
| 2024-12-25 | 54.3 | 54.68 | 52.7 | 52.81 | -4.31% | 72,556 | 387,245,365 |
| 2024-12-24 | 53.55 | 57.49 | 53.01 | 55.19 | +2.58% | 100,523 | 549,714,223 |
| 2024-12-23 | 56.8 | 56.97 | 53.8 | 53.8 | -6.55% | 98,466 | 541,331,191 |
| 2024-12-20 | 57.87 | 59.5 | 57.38 | 57.57 | +0.45% | 101,149 | 587,627,547 |
| 2024-12-19 | 58.46 | 59.68 | 56.9 | 57.31 | -4.88% | 122,328 | 707,394,564 |
| 2024-12-18 | 59.85 | 62.99 | 59.85 | 60.25 | -9.3% | 175,899 | 1,075,120,997 |
| 2024-12-17 | 64.11 | 69 | 62.5 | 66.43 | +5.58% | 283,764 | 1,857,206,779 |
| 2024-12-16 | 56.65 | 62.92 | 55.1 | 62.92 | +10% | 152,883 | 915,117,735 |
| 2024-12-13 | 58.4 | 59.62 | 57.15 | 57.2 | -2.79% | 82,712 | 482,829,912 |
| 2024-12-12 | 59 | 59.66 | 58.18 | 58.84 | -0.78% | 73,515 | 432,496,059 |
| 2024-12-11 | 59.6 | 61.15 | 58.89 | 59.3 | -2.79% | 104,399 | 622,978,241 |
| 2024-12-10 | 63.5 | 63.88 | 60 | 61 | -0.8% | 152,877 | 940,057,074 |
| 2024-12-09 | 59.69 | 62.66 | 58.13 | 61.49 | +3.69% | 152,635 | 932,576,100 |
| 2024-12-06 | 59 | 60.91 | 59 | 59.3 | -0.4% | 110,679 | 662,893,207 |
| 2024-12-05 | 61 | 61.46 | 59.09 | 59.54 | -5.28% | 142,852 | 857,926,648 |
| 2024-12-04 | 66.06 | 67.04 | 62.82 | 62.86 | -9.94% | 208,882 | 1,349,021,695 |
| 2024-12-03 | 64 | 72.67 | 63.66 | 69.8 | +5.66% | 249,238 | 1,722,225,027 |
| 2024-12-02 | 64 | 69.88 | 62.8 | 66.06 | -1.26% | 234,618 | 1,555,356,339 |
| 2024-11-29 | 68 | 73.5 | 66.5 | 66.9 | -8.1% | 244,846 | 1,674,627,620 |
| 2024-11-28 | 70.9 | 80.6 | 70.88 | 72.8 | -10.12% | 259,841 | 1,944,747,696 |
| 2024-11-27 | 90 | 108 | 75 | 81 | -49.69% | 330,436 | 2,961,171,649 |
| 2024-11-26 | 65 | 188 | 50.52 | 160.99 | +1917.42% | 369,918 | 3,095,675,671 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：