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 |
| 2024-12-31 | 49.5 | 50.1 | 46.8 | 46.8 | -6.36% | 19,317 | 92,938,480 |
| 2024-12-30 | 49.75 | 50.99 | 49.38 | 49.98 | -0.64% | 11,953 | 60,025,256 |
| 2024-12-27 | 52.6 | 52.73 | 50.29 | 50.3 | -4.64% | 21,062 | 108,654,336 |
| 2024-12-26 | 52.15 | 53.28 | 51.2 | 52.75 | +1.01% | 23,136 | 121,589,850 |
| 2024-12-25 | 50.8 | 52.69 | 50.6 | 52.22 | +3.06% | 26,078 | 135,295,767 |
| 2024-12-24 | 50.3 | 50.78 | 48.78 | 50.67 | +1.62% | 15,770 | 78,851,945 |
| 2024-12-23 | 51.21 | 51.34 | 49.5 | 49.86 | -2.64% | 16,127 | 81,151,398 |
| 2024-12-20 | 47.9 | 52 | 47.7 | 51.21 | +6.53% | 28,682 | 144,514,874 |
| 2024-12-19 | 46.99 | 48.18 | 46.33 | 48.07 | +1.69% | 11,029 | 52,526,021 |
| 2024-12-18 | 45.88 | 48.26 | 45.6 | 47.27 | +2.56% | 12,011 | 56,640,784 |
| 2024-12-17 | 48 | 48.2 | 45.88 | 46.09 | -3.88% | 10,763 | 50,370,658 |
| 2024-12-16 | 49.51 | 49.8 | 47.77 | 47.95 | -3.15% | 10,683 | 52,087,104 |
| 2024-12-13 | 50 | 50.8 | 49.39 | 49.51 | -1.84% | 14,265 | 71,134,949 |
| 2024-12-12 | 50.9 | 50.9 | 49.06 | 50.44 | +0.58% | 15,459 | 77,046,970 |
| 2024-12-11 | 48.44 | 50.15 | 48.07 | 50.15 | +3.34% | 17,431 | 86,477,818 |
| 2024-12-10 | 49.29 | 49.9 | 48.36 | 48.53 | +1.4% | 15,528 | 76,368,159 |
| 2024-12-09 | 48.76 | 48.88 | 47.06 | 47.86 | -1.75% | 10,414 | 49,761,546 |
| 2024-12-06 | 47.93 | 49.5 | 46.87 | 48.71 | +1.63% | 12,841 | 61,744,149 |
| 2024-12-05 | 47.05 | 48.89 | 47.05 | 47.93 | +0.23% | 10,118 | 48,768,959 |
| 2024-12-04 | 49.8 | 50.55 | 47.6 | 47.82 | -1.97% | 14,060 | 69,390,857 |
| 2024-12-03 | 50.34 | 50.99 | 48.38 | 48.78 | -3.08% | 15,086 | 74,550,126 |
| 2024-12-02 | 49.7 | 50.5 | 49.51 | 50.33 | +1.41% | 14,602 | 73,112,319 |
| 2024-11-29 | 48.67 | 50.39 | 47.55 | 49.63 | +1.95% | 17,470 | 85,884,841 |
| 2024-11-28 | 48.34 | 50.4 | 48.1 | 48.68 | +0.31% | 15,955 | 78,508,656 |
| 2024-11-27 | 48.54 | 48.56 | 45.81 | 48.53 | +0.98% | 16,244 | 76,490,985 |
| 2024-11-26 | 48.71 | 50.96 | 47.77 | 48.06 | +0.73% | 15,276 | 75,369,224 |
| 2024-11-25 | 49 | 49 | 46.38 | 47.71 | +0.34% | 13,933 | 65,796,234 |
| 2024-11-22 | 50.99 | 51.25 | 47.51 | 47.55 | -6.18% | 17,984 | 89,106,624 |
| 2024-11-21 | 50.32 | 51.59 | 49.32 | 50.68 | +0.66% | 17,737 | 89,875,160 |
| 2024-11-20 | 49.15 | 50.79 | 48.71 | 50.35 | +1.31% | 17,351 | 86,336,784 |
| 2024-11-19 | 47.52 | 49.95 | 47.31 | 49.7 | +4.76% | 18,468 | 89,805,611 |
| 2024-11-18 | 49.19 | 50.5 | 47 | 47.44 | -4.16% | 17,614 | 85,128,048 |
| 2024-11-15 | 52.46 | 53.45 | 49.37 | 49.5 | -4.84% | 25,862 | 132,427,931 |
| 2024-11-14 | 55.79 | 55.79 | 51.8 | 52.02 | -7.5% | 32,921 | 176,719,971 |
| 2024-11-13 | 54.27 | 56.52 | 53.75 | 56.24 | +3.61% | 38,849 | 214,727,593 |
| 2024-11-12 | 60.05 | 60.54 | 53.21 | 54.28 | -5.98% | 64,586 | 363,613,531 |
| 2024-11-11 | 49.57 | 57.73 | 49.57 | 57.73 | +20% | 69,165 | 380,621,269 |
| 2024-11-08 | 47.51 | 49.63 | 46.55 | 48.11 | +4.11% | 33,046 | 159,163,156 |
| 2024-11-07 | 45.68 | 46.79 | 45 | 46.21 | +1.25% | 13,815 | 63,356,070 |
| 2024-11-06 | 46 | 46.32 | 44.85 | 45.64 | -0.17% | 16,391 | 74,689,542 |
| 2024-11-05 | 43.67 | 45.94 | 43.5 | 45.72 | +4.69% | 16,921 | 76,439,132 |
| 2024-11-04 | 42.77 | 43.8 | 42.51 | 43.67 | +2.1% | 8,594 | 37,275,136 |
| 2024-11-01 | 45.67 | 45.7 | 42.77 | 42.77 | -6.62% | 17,429 | 76,407,773 |
| 2024-10-31 | 43.53 | 46.5 | 42.88 | 45.8 | +5.24% | 19,690 | 88,919,672 |
| 2024-10-30 | 44.56 | 45.46 | 42.69 | 43.52 | -3.37% | 15,802 | 69,323,429 |
| 2024-10-29 | 46.26 | 46.96 | 45.01 | 45.04 | -1.42% | 15,550 | 71,588,097 |
| 2024-10-28 | 45.33 | 45.69 | 44.71 | 45.69 | +1.26% | 10,202 | 46,180,753 |
| 2024-10-25 | 45.02 | 45.79 | 44.25 | 45.12 | +0.49% | 14,194 | 64,052,584 |
| 2024-10-24 | 44.63 | 45.22 | 43.97 | 44.9 | +0.58% | 10,975 | 48,993,026 |
| 2024-10-23 | 45.35 | 46 | 44.45 | 44.64 | -2.11% | 20,476 | 92,567,806 |
| 2024-10-22 | 47.28 | 47.31 | 45.31 | 45.6 | -3.57% | 24,356 | 112,483,538 |
| 2024-10-21 | 45 | 49.38 | 44.77 | 47.29 | +5.63% | 43,288 | 204,390,386 |
| 2024-10-18 | 40.5 | 46.46 | 40.35 | 44.77 | +9.73% | 30,692 | 134,097,942 |
| 2024-10-17 | 42 | 42.35 | 40.6 | 40.8 | +0.2% | 11,365 | 47,004,708 |
| 2024-10-16 | 40.05 | 41.35 | 39.99 | 40.72 | -0.92% | 10,614 | 43,114,373 |
| 2024-10-15 | 40.25 | 43.2 | 40.25 | 41.1 | +1.56% | 23,205 | 97,377,439 |
| 2024-10-14 | 39.9 | 40.73 | 38.6 | 40.47 | +2.48% | 18,299 | 72,962,324 |
| 2024-10-11 | 41.8 | 43.14 | 39.2 | 39.49 | -6.95% | 19,963 | 81,255,758 |
| 2024-10-10 | 46.3 | 46.68 | 41.33 | 42.44 | -6.93% | 29,273 | 126,595,185 |
| 2024-10-09 | 45.2 | 50.16 | 43.26 | 45.6 | +0.66% | 58,295 | 271,541,571 |
| 2024-10-08 | 45.3 | 45.3 | 43.11 | 45.3 | +20% | 33,184 | 149,482,566 |
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：