股票概览
46.03
-0.13%
-0.06
45.8
开盘价
46.13
最高价
45.45
最低价
3,595
成交量
数据更新至: 2025-03-25
技术指标
46.79
MA5 (5日均线)
47.47
MA10 (10日均线)
48.52
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 | 45.8 | 46.13 | 45.45 | 46.03 | -0.13% | 3,595 | 16,433,914 |
| 2025-03-24 | 46.05 | 46.75 | 44.87 | 46.09 | -0.48% | 6,892 | 31,521,357 |
| 2025-03-21 | 47.11 | 47.48 | 46.25 | 46.31 | -2.46% | 7,651 | 35,703,736 |
| 2025-03-20 | 48.05 | 48.15 | 47.14 | 47.48 | -1.12% | 6,031 | 28,763,417 |
| 2025-03-19 | 48.37 | 48.9 | 47.72 | 48.02 | -1.07% | 6,397 | 30,830,047 |
| 2025-03-18 | 48.23 | 49.13 | 48.01 | 48.54 | +0.96% | 7,270 | 35,333,855 |
| 2025-03-17 | 48.12 | 48.28 | 47.53 | 48.08 | +0.02% | 6,462 | 30,947,288 |
| 2025-03-14 | 47.15 | 48.1 | 46.8 | 48.07 | +1.95% | 8,186 | 38,917,481 |
| 2025-03-13 | 48.8 | 48.91 | 46.76 | 47.15 | -3.66% | 12,843 | 60,981,125 |
| 2025-03-12 | 49.34 | 49.59 | 48.73 | 48.94 | -0.53% | 10,130 | 49,792,390 |
| 2025-03-11 | 48.28 | 49.4 | 48.2 | 49.2 | +0.31% | 10,173 | 49,560,205 |
| 2025-03-10 | 49.8 | 49.8 | 48.6 | 49.05 | -0.57% | 7,185 | 35,208,039 |
| 2025-03-07 | 49.92 | 50.35 | 48.8 | 49.33 | -2.06% | 13,992 | 69,390,055 |
| 2025-03-06 | 50.48 | 50.9 | 50.2 | 50.37 | +0.54% | 18,505 | 93,426,477 |
| 2025-03-05 | 49.9 | 51.12 | 49.05 | 50.1 | +0.34% | 14,173 | 70,995,306 |
| 2025-03-04 | 47.8 | 50.15 | 47.57 | 49.93 | +3.83% | 16,090 | 79,137,033 |
| 2025-03-03 | 48.25 | 48.92 | 47.51 | 48.09 | -0.12% | 9,389 | 45,418,364 |
| 2025-02-28 | 49.9 | 50.61 | 48.07 | 48.15 | -5.22% | 16,891 | 82,591,135 |
| 2025-02-27 | 51.38 | 52.02 | 49.52 | 50.8 | +0.08% | 21,845 | 110,839,155 |
| 2025-02-26 | 50.12 | 51.2 | 49.57 | 50.76 | +1.32% | 18,963 | 95,916,930 |
| 2025-02-25 | 49.48 | 50.76 | 49.1 | 50.1 | +0.2% | 20,912 | 104,679,718 |
| 2025-02-24 | 49.9 | 50.84 | 49.46 | 50 | +1.09% | 26,710 | 133,885,790 |
| 2025-02-21 | 47.78 | 49.46 | 46.82 | 49.46 | +4.5% | 25,419 | 123,312,806 |
| 2025-02-20 | 47.6 | 47.62 | 46.72 | 47.33 | -0.13% | 10,460 | 49,343,097 |
| 2025-02-19 | 45.5 | 47.42 | 45.29 | 47.39 | +4.82% | 16,496 | 77,373,500 |
| 2025-02-18 | 46.9 | 47.51 | 45.09 | 45.21 | -3.6% | 12,385 | 57,467,842 |
| 2025-02-17 | 46.71 | 47.77 | 46.5 | 46.9 | +1.93% | 13,986 | 65,898,863 |
| 2025-02-14 | 46.5 | 46.87 | 45.79 | 46.01 | -1.48% | 10,292 | 47,549,379 |
| 2025-02-13 | 48.3 | 48.37 | 46.51 | 46.7 | -3.11% | 14,598 | 68,751,118 |
| 2025-02-12 | 47.1 | 48.22 | 46.89 | 48.2 | +2.23% | 12,979 | 61,955,556 |
| 2025-02-11 | 48.38 | 48.39 | 47.08 | 47.15 | -1.93% | 10,845 | 51,395,457 |
| 2025-02-10 | 47.94 | 48.29 | 47.59 | 48.08 | +0.29% | 12,590 | 60,422,360 |
| 2025-02-07 | 48.24 | 48.87 | 47.35 | 47.94 | -0.23% | 18,280 | 88,229,953 |
| 2025-02-06 | 46.6 | 48.18 | 46.3 | 48.05 | +3.05% | 17,702 | 84,595,636 |
| 2025-02-05 | 46.97 | 47.42 | 46.1 | 46.63 | +1.28% | 8,783 | 41,154,861 |
| 2025-01-27 | 47.16 | 47.59 | 46.04 | 46.04 | -2.37% | 7,436 | 34,717,933 |
| 2025-01-24 | 46.37 | 47.2 | 46.37 | 47.16 | +1.7% | 7,945 | 37,250,527 |
| 2025-01-23 | 46.85 | 47.67 | 46.28 | 46.37 | -0.04% | 8,798 | 41,387,923 |
| 2025-01-22 | 46.6 | 47.32 | 46.1 | 46.39 | -1.32% | 7,999 | 37,368,652 |
| 2025-01-21 | 46.53 | 47.25 | 46 | 47.01 | +1.82% | 10,711 | 49,965,447 |
| 2025-01-20 | 46.5 | 46.69 | 46.01 | 46.17 | -0.3% | 7,189 | 33,319,653 |
| 2025-01-17 | 45.36 | 46.86 | 45.05 | 46.31 | +2.12% | 12,472 | 57,586,173 |
| 2025-01-16 | 45.99 | 46.66 | 44.98 | 45.35 | -0.83% | 8,870 | 40,507,566 |
| 2025-01-15 | 45.88 | 46.25 | 45.11 | 45.73 | -0.33% | 7,371 | 33,666,798 |
| 2025-01-14 | 43.82 | 46 | 43.8 | 45.88 | +4.7% | 11,566 | 52,414,523 |
| 2025-01-13 | 42.88 | 44.8 | 42.21 | 43.82 | +0.05% | 8,069 | 35,099,288 |
| 2025-01-10 | 44.45 | 45.72 | 43.72 | 43.8 | -1.88% | 8,417 | 37,775,480 |
| 2025-01-09 | 44.5 | 45.59 | 44.5 | 44.64 | -0.49% | 6,767 | 30,485,838 |
| 2025-01-08 | 44.33 | 45.51 | 42.8 | 44.86 | +0.52% | 12,007 | 53,121,353 |
| 2025-01-07 | 43.34 | 44.8 | 43.06 | 44.63 | +2.98% | 9,925 | 43,831,052 |
| 2025-01-06 | 43.89 | 44.44 | 42.66 | 43.34 | -1.19% | 5,802 | 25,282,724 |
| 2025-01-03 | 45.68 | 45.99 | 43.85 | 43.86 | -3.98% | 11,606 | 52,112,005 |
| 2025-01-02 | 47.09 | 47.45 | 45.1 | 45.68 | -2.39% | 13,194 | 60,927,303 |
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：