股票概览
46.03
-1.43%
-0.67
46.4
开盘价
46.84
最高价
45.44
最低价
25,181
成交量
数据更新至: 2025-03-25
技术指标
47.33
MA5 (5日均线)
49.05
MA10 (10日均线)
50.56
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 | 46.4 | 46.84 | 45.44 | 46.03 | -1.43% | 25,181 | 115,834,684 |
| 2025-03-24 | 46.63 | 48.13 | 45.44 | 46.7 | -0.47% | 58,817 | 273,705,554 |
| 2025-03-21 | 48.06 | 48.38 | 46.64 | 46.92 | -3.06% | 55,445 | 262,383,281 |
| 2025-03-20 | 48.3 | 49.42 | 48.3 | 48.4 | -0.41% | 40,240 | 196,140,202 |
| 2025-03-19 | 48.86 | 49.15 | 48.5 | 48.6 | -0.53% | 49,577 | 241,703,402 |
| 2025-03-18 | 49.45 | 50.54 | 48.86 | 48.86 | -1.63% | 78,998 | 390,852,520 |
| 2025-03-17 | 49.49 | 49.97 | 48.14 | 49.67 | -3.67% | 114,825 | 563,110,990 |
| 2025-03-14 | 50.46 | 51.96 | 50.01 | 51.56 | +2.44% | 56,488 | 288,337,394 |
| 2025-03-13 | 53.02 | 53.08 | 49.81 | 50.33 | -5.75% | 88,360 | 450,026,048 |
| 2025-03-12 | 53.55 | 54.63 | 52.6 | 53.4 | +0.75% | 72,839 | 391,240,071 |
| 2025-03-11 | 52 | 54.7 | 51.8 | 53 | -0.51% | 79,413 | 422,410,786 |
| 2025-03-10 | 53.86 | 53.99 | 51.68 | 53.27 | -0.89% | 85,077 | 447,447,061 |
| 2025-03-07 | 53.42 | 55.88 | 52.9 | 53.75 | +0.35% | 117,670 | 640,434,368 |
| 2025-03-06 | 50.87 | 53.8 | 50.85 | 53.56 | +6.33% | 126,191 | 662,486,514 |
| 2025-03-05 | 49.52 | 51.07 | 49.52 | 50.37 | +1.43% | 69,269 | 347,630,117 |
| 2025-03-04 | 48.74 | 50.34 | 48.32 | 49.66 | +1.1% | 65,466 | 324,571,528 |
| 2025-03-03 | 48.36 | 49.74 | 47 | 49.12 | +2.01% | 117,714 | 574,496,032 |
| 2025-02-28 | 53.84 | 54.39 | 47.77 | 48.15 | -11.49% | 193,305 | 967,509,028 |
| 2025-02-27 | 55.21 | 56.55 | 53.22 | 54.4 | -1.82% | 116,030 | 635,951,055 |
| 2025-02-26 | 56.88 | 57.44 | 55 | 55.41 | -0.65% | 154,115 | 863,619,139 |
| 2025-02-25 | 51.15 | 57.68 | 51.1 | 55.77 | +5.21% | 187,368 | 1,028,938,690 |
| 2025-02-24 | 53.88 | 53.93 | 51.7 | 53.01 | -1.94% | 135,932 | 715,129,779 |
| 2025-02-21 | 52.9 | 54.47 | 51.87 | 54.06 | +3.17% | 152,224 | 812,724,815 |
| 2025-02-20 | 52.89 | 53.18 | 51.11 | 52.4 | +0.83% | 130,044 | 680,488,970 |
| 2025-02-19 | 49.65 | 52.58 | 49.45 | 51.97 | +4.93% | 160,082 | 821,696,929 |
| 2025-02-18 | 51 | 52.11 | 49.09 | 49.53 | -2.81% | 141,936 | 714,140,543 |
| 2025-02-17 | 51.4 | 51.6 | 50.2 | 50.96 | +0.22% | 125,872 | 640,366,676 |
| 2025-02-14 | 50.5 | 51.11 | 49.49 | 50.85 | -0.57% | 173,190 | 871,436,378 |
| 2025-02-13 | 53.35 | 53.71 | 50.45 | 51.14 | -2.53% | 155,893 | 809,004,687 |
| 2025-02-12 | 52.2 | 53.18 | 51.16 | 52.47 | -1% | 126,304 | 660,756,699 |
| 2025-02-11 | 53.71 | 53.9 | 51.83 | 53 | -2.3% | 167,438 | 879,065,243 |
| 2025-02-10 | 52.1 | 56 | 50.69 | 54.25 | +3.73% | 229,813 | 1,214,316,602 |
| 2025-02-07 | 50.17 | 54.54 | 50.03 | 52.3 | +3.22% | 254,574 | 1,332,818,518 |
| 2025-02-06 | 52.4 | 56.37 | 49.01 | 50.67 | -5.45% | 283,122 | 1,481,520,410 |
| 2025-02-05 | 50.8 | 55.22 | 50 | 53.59 | +8.7% | 184,217 | 978,021,128 |
| 2025-01-27 | 51.2 | 51.84 | 48.38 | 49.3 | -2.38% | 143,889 | 710,180,376 |
| 2025-01-24 | 47.75 | 51.41 | 47.21 | 50.5 | +6.07% | 194,037 | 959,583,394 |
| 2025-01-23 | 46.46 | 49.8 | 45.56 | 47.61 | +2.5% | 192,445 | 925,388,371 |
| 2025-01-22 | 45.93 | 47.1 | 45.12 | 46.45 | +0.87% | 134,667 | 620,929,407 |
| 2025-01-21 | 45.3 | 46.95 | 44.81 | 46.05 | +2.42% | 165,465 | 757,497,854 |
| 2025-01-20 | 46.22 | 46.48 | 44.44 | 44.96 | -0.2% | 146,418 | 659,855,318 |
| 2025-01-17 | 41.37 | 45.83 | 41 | 45.05 | +9.88% | 283,410 | 1,250,369,046 |
| 2025-01-16 | 43 | 43.16 | 40.55 | 41 | +3.98% | 209,003 | 873,041,157 |
| 2025-01-15 | 39.9 | 40.15 | 39.16 | 39.43 | -0.81% | 77,388 | 306,537,704 |
| 2025-01-14 | 36.73 | 39.98 | 36.14 | 39.75 | +8.73% | 119,160 | 459,903,689 |
| 2025-01-13 | 36.18 | 37.42 | 35.5 | 36.56 | -0.11% | 68,655 | 250,271,759 |
| 2025-01-10 | 37.19 | 38.59 | 36.6 | 36.6 | -1.72% | 87,001 | 326,582,133 |
| 2025-01-09 | 36.8 | 38.38 | 36.8 | 37.24 | -1.09% | 83,673 | 314,352,092 |
| 2025-01-08 | 35.71 | 39.66 | 35.39 | 37.65 | +7.66% | 172,833 | 655,318,329 |
| 2025-01-07 | 34.35 | 35.17 | 34.25 | 34.97 | +1.54% | 54,221 | 188,505,275 |
| 2025-01-06 | 37.17 | 37.61 | 33.98 | 34.44 | -7.29% | 103,190 | 366,760,745 |
| 2025-01-03 | 38.25 | 38.78 | 37.1 | 37.15 | -2.77% | 92,592 | 350,302,487 |
| 2025-01-02 | 38.1 | 39.1 | 37.66 | 38.21 | -0.91% | 79,824 | 306,487,570 |
| 2024-12-31 | 40.3 | 40.65 | 37.96 | 38.56 | -4.17% | 106,880 | 414,286,623 |
| 2024-12-30 | 39.75 | 41.43 | 38.52 | 40.24 | +1.08% | 92,001 | 371,273,427 |
| 2024-12-27 | 41.74 | 41.95 | 39.78 | 39.81 | -4.76% | 107,718 | 439,551,990 |
| 2024-12-26 | 41.41 | 42.35 | 40.88 | 41.8 | +0.75% | 139,394 | 581,127,788 |
| 2024-12-25 | 40 | 42.3 | 39.05 | 41.49 | +3.73% | 221,288 | 907,804,073 |
| 2024-12-24 | 37.87 | 40.22 | 36.94 | 40 | +5.68% | 126,716 | 489,048,723 |
| 2024-12-23 | 39.15 | 39.39 | 37.18 | 37.85 | -3.42% | 113,240 | 430,399,042 |
| 2024-12-20 | 38.05 | 40.22 | 37.9 | 39.19 | +2.06% | 122,988 | 484,986,021 |
| 2024-12-19 | 36.85 | 38.47 | 36.7 | 38.4 | +2.51% | 103,219 | 389,236,541 |
| 2024-12-18 | 37.3 | 37.97 | 36.24 | 37.46 | +1.46% | 82,052 | 305,458,156 |
| 2024-12-17 | 38.04 | 38.36 | 36.75 | 36.92 | -3.53% | 80,793 | 301,656,422 |
| 2024-12-16 | 39.78 | 39.8 | 37.9 | 38.27 | -3.48% | 113,594 | 438,164,896 |
| 2024-12-13 | 40.51 | 41.5 | 39.65 | 39.65 | -2.48% | 163,507 | 662,802,852 |
| 2024-12-12 | 42.02 | 42.3 | 40.21 | 40.66 | -2.75% | 131,638 | 536,857,921 |
| 2024-12-11 | 40.45 | 42.25 | 38.98 | 41.81 | +1.93% | 214,053 | 862,353,205 |
| 2024-12-10 | 38.51 | 43.55 | 38.01 | 41.02 | +9.8% | 254,897 | 1,035,938,772 |
| 2024-12-09 | 38.76 | 38.9 | 36.71 | 37.36 | -1.68% | 112,143 | 420,878,945 |
| 2024-12-06 | 37.5 | 38.83 | 36.06 | 38 | +3.54% | 143,778 | 539,148,668 |
| 2024-12-05 | 34.9 | 37.39 | 34.89 | 36.7 | +4.89% | 140,831 | 516,946,828 |
| 2024-12-04 | 36.16 | 36.45 | 34.7 | 34.99 | -3.26% | 62,216 | 220,790,433 |
| 2024-12-03 | 36.6 | 36.64 | 35.51 | 36.17 | -0.96% | 56,811 | 204,614,339 |
| 2024-12-02 | 35.8 | 37.05 | 35.45 | 36.52 | +1.84% | 75,840 | 276,235,810 |
| 2024-11-29 | 35 | 36.5 | 34 | 35.86 | +3.13% | 78,703 | 279,220,292 |
| 2024-11-28 | 35.15 | 35.77 | 34.65 | 34.77 | -1.08% | 54,357 | 191,378,075 |
| 2024-11-27 | 33.31 | 35.17 | 32.69 | 35.15 | +5.52% | 70,548 | 238,459,398 |
| 2024-11-26 | 34.64 | 35.25 | 33.21 | 33.31 | -3.84% | 75,124 | 256,125,631 |
| 2024-11-25 | 34.6 | 35.07 | 33.63 | 34.64 | +0.09% | 63,733 | 217,910,755 |
| 2024-11-22 | 36.17 | 37.25 | 34.55 | 34.61 | -4.84% | 87,611 | 315,724,368 |
| 2024-11-21 | 35.98 | 37.14 | 35.71 | 36.37 | +0.75% | 72,620 | 264,715,497 |
| 2024-11-20 | 34.99 | 36.76 | 34.68 | 36.1 | +3.65% | 71,526 | 255,534,509 |
| 2024-11-19 | 33.4 | 35.04 | 33.3 | 34.83 | +4.31% | 63,296 | 216,231,825 |
| 2024-11-18 | 36.04 | 36.05 | 33 | 33.39 | -6.21% | 91,974 | 311,653,927 |
| 2024-11-15 | 36 | 38.18 | 35.53 | 35.6 | -1.96% | 109,875 | 406,351,803 |
| 2024-11-14 | 38.59 | 38.95 | 36.11 | 36.31 | -4.45% | 87,540 | 327,146,170 |
| 2024-11-13 | 36.89 | 38.3 | 36.63 | 38 | +2.84% | 100,942 | 379,715,434 |
| 2024-11-12 | 38 | 38.19 | 36.51 | 36.95 | -2.74% | 101,741 | 379,589,623 |
| 2024-11-11 | 35.9 | 38.58 | 35.9 | 37.99 | +4.86% | 125,947 | 475,305,775 |
| 2024-11-08 | 36.79 | 37.23 | 36 | 36.23 | +1.03% | 96,078 | 351,748,491 |
| 2024-11-07 | 34.92 | 35.86 | 34.89 | 35.86 | +1.85% | 76,621 | 271,210,923 |
| 2024-11-06 | 35.8 | 36.2 | 34.77 | 35.21 | -1.07% | 90,192 | 320,266,263 |
| 2024-11-05 | 33.45 | 35.76 | 33.22 | 35.59 | +6.3% | 102,532 | 358,751,362 |
| 2024-11-04 | 32.39 | 33.84 | 32.29 | 33.48 | +3.24% | 64,102 | 213,629,145 |
| 2024-11-01 | 34.61 | 34.74 | 32.39 | 32.43 | -6.89% | 94,998 | 316,368,028 |
| 2024-10-31 | 34.11 | 35.34 | 33.38 | 34.83 | +2.14% | 87,540 | 302,684,087 |
| 2024-10-30 | 33.85 | 34.8 | 33.58 | 34.1 | +0.29% | 67,050 | 228,697,910 |
| 2024-10-29 | 35.29 | 35.52 | 33.91 | 34 | -3.68% | 82,047 | 284,842,128 |
| 2024-10-28 | 34.5 | 35.35 | 34.2 | 35.3 | +2.26% | 69,195 | 241,447,590 |
| 2024-10-25 | 34.12 | 35 | 33.55 | 34.52 | +2.4% | 63,709 | 218,062,501 |
| 2024-10-24 | 33.89 | 34.27 | 33.52 | 33.71 | -0.85% | 50,737 | 171,786,373 |
| 2024-10-23 | 33.92 | 35.05 | 33.52 | 34 | +0.27% | 87,201 | 298,993,935 |
| 2024-10-22 | 34.5 | 35.1 | 33.4 | 33.91 | -2.56% | 93,027 | 316,383,474 |
| 2024-10-21 | 34.81 | 36 | 34.25 | 34.8 | +2.93% | 108,521 | 379,973,211 |
| 2024-10-18 | 31.5 | 35.48 | 31.02 | 33.81 | +7.2% | 110,208 | 365,360,253 |
| 2024-10-17 | 31.21 | 32.79 | 31.21 | 31.54 | +1.51% | 70,936 | 227,353,036 |
| 2024-10-16 | 30.89 | 31.9 | 30.6 | 31.07 | -1.8% | 59,770 | 186,330,861 |
| 2024-10-15 | 32.77 | 33.4 | 31.64 | 31.64 | -3.77% | 76,523 | 249,036,679 |
| 2024-10-14 | 32.38 | 33.26 | 30.65 | 32.88 | +2.85% | 82,967 | 265,468,873 |
| 2024-10-11 | 34.13 | 34.7 | 31.35 | 31.97 | -6.82% | 90,172 | 293,971,001 |
| 2024-10-10 | 36.96 | 37.78 | 34.19 | 34.31 | -7.09% | 114,942 | 410,668,284 |
| 2024-10-09 | 39.09 | 40.32 | 35.8 | 36.93 | -8.68% | 149,737 | 576,871,688 |
| 2024-10-08 | 40.44 | 40.44 | 37.15 | 40.44 | +20% | 182,652 | 718,298,615 |
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：