股票概览
47.1
+0.99%
+0.46
46.83
开盘价
47.12
最高价
46.08
最低价
5,531
成交量
数据更新至: 2025-03-25
技术指标
47.17
MA5 (5日均线)
47.93
MA10 (10日均线)
48.49
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 | 46.83 | 47.12 | 46.08 | 47.1 | +0.99% | 5,531 | 25,773,590 |
| 2025-03-24 | 46.6 | 47.05 | 45.64 | 46.64 | +0.09% | 12,993 | 60,286,527 |
| 2025-03-21 | 47.51 | 47.63 | 46.51 | 46.6 | -2.16% | 12,502 | 58,713,275 |
| 2025-03-20 | 47.98 | 48.15 | 47.56 | 47.63 | -0.5% | 9,323 | 44,610,596 |
| 2025-03-19 | 48.42 | 48.83 | 47.78 | 47.87 | -2.03% | 12,891 | 62,012,447 |
| 2025-03-18 | 49.02 | 49.58 | 48.5 | 48.86 | -0.18% | 11,212 | 55,008,995 |
| 2025-03-17 | 48.67 | 48.96 | 48.39 | 48.95 | +0.58% | 12,081 | 58,861,465 |
| 2025-03-14 | 48.07 | 48.72 | 47.6 | 48.67 | +1.5% | 12,178 | 58,956,403 |
| 2025-03-13 | 48.78 | 48.84 | 47.61 | 47.95 | -2.16% | 15,163 | 72,892,137 |
| 2025-03-12 | 49.38 | 49.96 | 48.98 | 49.01 | -0.71% | 18,572 | 91,757,717 |
| 2025-03-11 | 48.59 | 49.98 | 48.21 | 49.36 | +1.02% | 13,850 | 68,023,615 |
| 2025-03-10 | 48.37 | 49.69 | 48.3 | 48.86 | +0.12% | 13,107 | 64,191,388 |
| 2025-03-07 | 49.93 | 49.96 | 48.55 | 48.8 | -1.89% | 20,142 | 98,939,734 |
| 2025-03-06 | 49.59 | 50.18 | 49.27 | 49.74 | +0.99% | 26,183 | 130,580,146 |
| 2025-03-05 | 49.2 | 49.99 | 48.79 | 49.25 | +0.2% | 18,967 | 93,481,528 |
| 2025-03-04 | 47.99 | 49.29 | 47.53 | 49.15 | +1.84% | 22,307 | 108,556,581 |
| 2025-03-03 | 48.66 | 49.15 | 48.07 | 48.26 | -0.21% | 18,175 | 88,378,991 |
| 2025-02-28 | 49.33 | 49.88 | 48.08 | 48.36 | -2.38% | 25,294 | 123,576,398 |
| 2025-02-27 | 48.95 | 49.88 | 48.69 | 49.54 | +0.88% | 23,848 | 117,299,929 |
| 2025-02-26 | 49.56 | 49.88 | 48.56 | 49.11 | +1.63% | 27,796 | 136,869,194 |
| 2025-02-25 | 47.5 | 49.13 | 47.47 | 48.32 | +0.33% | 22,283 | 107,600,105 |
| 2025-02-24 | 48.3 | 48.58 | 47.73 | 48.16 | +0.08% | 19,192 | 92,355,944 |
| 2025-02-21 | 47.08 | 48.29 | 46.38 | 48.12 | +2.62% | 25,634 | 121,814,173 |
| 2025-02-20 | 46.44 | 47.1 | 46.28 | 46.89 | +0.9% | 17,113 | 80,048,118 |
| 2025-02-19 | 45.02 | 46.5 | 45.02 | 46.47 | +2.9% | 20,303 | 93,618,448 |
| 2025-02-18 | 46.02 | 46.78 | 45.05 | 45.16 | -1.53% | 17,539 | 80,676,881 |
| 2025-02-17 | 46.14 | 46.3 | 45.6 | 45.86 | -0.61% | 15,077 | 69,213,518 |
| 2025-02-14 | 45.7 | 46.26 | 45.5 | 46.14 | +0.85% | 13,679 | 62,777,269 |
| 2025-02-13 | 46.52 | 46.8 | 45.75 | 45.75 | -1.95% | 15,261 | 70,384,901 |
| 2025-02-12 | 45.4 | 46.67 | 44.99 | 46.66 | +2.82% | 20,570 | 94,239,757 |
| 2025-02-11 | 46.29 | 46.6 | 45 | 45.38 | -1.94% | 20,223 | 91,885,410 |
| 2025-02-10 | 46.75 | 46.8 | 46.08 | 46.28 | -0.04% | 20,860 | 96,627,522 |
| 2025-02-07 | 45.9 | 47.11 | 45.75 | 46.3 | +1.05% | 16,204 | 75,286,532 |
| 2025-02-06 | 44.04 | 45.85 | 44 | 45.82 | +3.76% | 15,025 | 68,007,745 |
| 2025-02-05 | 44.53 | 44.85 | 43.94 | 44.16 | +0.59% | 10,497 | 46,672,126 |
| 2025-01-27 | 44.58 | 44.98 | 43.88 | 43.9 | -2.03% | 10,408 | 46,067,755 |
| 2025-01-24 | 44.22 | 44.91 | 44.1 | 44.81 | +1.22% | 10,331 | 46,114,399 |
| 2025-01-23 | 45.25 | 45.66 | 44.23 | 44.27 | -1.07% | 13,668 | 61,378,736 |
| 2025-01-22 | 45.12 | 45.48 | 44.56 | 44.75 | -1.04% | 8,319 | 37,322,405 |
| 2025-01-21 | 45.88 | 45.88 | 44.71 | 45.22 | -0.02% | 7,763 | 35,017,105 |
| 2025-01-20 | 45.25 | 45.46 | 44.77 | 45.23 | +0.47% | 9,175 | 41,432,591 |
| 2025-01-17 | 44.24 | 45.5 | 44.17 | 45.02 | +1.6% | 10,996 | 49,287,078 |
| 2025-01-16 | 44.26 | 45.12 | 44 | 44.31 | +0.64% | 8,906 | 39,622,352 |
| 2025-01-15 | 44.67 | 44.74 | 44.01 | 44.03 | -1.43% | 6,872 | 30,401,174 |
| 2025-01-14 | 43.69 | 44.75 | 43.19 | 44.67 | +3.4% | 13,518 | 59,647,980 |
| 2025-01-13 | 42.25 | 43.48 | 42.2 | 43.2 | +0.75% | 10,916 | 46,793,899 |
| 2025-01-10 | 44 | 44.67 | 42.88 | 42.88 | -2.28% | 8,886 | 39,091,945 |
| 2025-01-09 | 43.73 | 44.42 | 43.36 | 43.88 | +0.21% | 7,611 | 33,480,417 |
| 2025-01-08 | 43.83 | 44.2 | 42.4 | 43.79 | -0.3% | 10,498 | 45,472,696 |
| 2025-01-07 | 43.58 | 44.01 | 43.01 | 43.92 | +1.27% | 8,693 | 37,879,843 |
| 2025-01-06 | 43.6 | 44.19 | 43.08 | 43.37 | -0.87% | 9,795 | 42,740,026 |
| 2025-01-03 | 44.77 | 45.15 | 43.62 | 43.75 | -1.84% | 10,794 | 47,877,770 |
| 2025-01-02 | 45.87 | 46.2 | 44.17 | 44.57 | -2.94% | 11,944 | 53,997,750 |
| 2024-12-31 | 47.56 | 47.77 | 45.87 | 45.92 | -3.29% | 14,402 | 66,917,546 |
| 2024-12-30 | 47.92 | 48.46 | 47.01 | 47.48 | -1.04% | 10,606 | 50,572,205 |
| 2024-12-27 | 48.26 | 48.88 | 47.96 | 47.98 | -0.5% | 12,050 | 58,384,692 |
| 2024-12-26 | 47.71 | 48.6 | 47.61 | 48.22 | +1.09% | 12,663 | 60,937,330 |
| 2024-12-25 | 48.95 | 48.96 | 47.52 | 47.7 | -2.55% | 12,361 | 59,518,859 |
| 2024-12-24 | 49.17 | 49.47 | 47.91 | 48.95 | -0.47% | 18,637 | 90,523,577 |
| 2024-12-23 | 50.85 | 51.16 | 49.02 | 49.18 | -3.49% | 19,155 | 95,183,581 |
| 2024-12-20 | 49.71 | 51.75 | 49.51 | 50.96 | +2.02% | 14,809 | 75,297,543 |
| 2024-12-19 | 49.51 | 50.13 | 49.1 | 49.95 | -0.1% | 15,306 | 75,916,205 |
| 2024-12-18 | 49.89 | 50.66 | 49.81 | 50 | +0.2% | 7,523 | 37,754,946 |
| 2024-12-17 | 50.52 | 51.01 | 49.89 | 49.9 | -1.62% | 7,812 | 39,268,625 |
| 2024-12-16 | 51.1 | 51.47 | 50.51 | 50.72 | -0.96% | 9,485 | 48,246,149 |
| 2024-12-13 | 52.05 | 52.19 | 51.15 | 51.21 | -2.18% | 12,593 | 64,842,275 |
| 2024-12-12 | 52.4 | 52.84 | 51.61 | 52.35 | 0% | 10,221 | 53,249,651 |
| 2024-12-11 | 51.69 | 52.95 | 51.69 | 52.35 | +1.45% | 11,402 | 59,703,799 |
| 2024-12-10 | 52.85 | 53.38 | 51.51 | 51.6 | +0.39% | 17,811 | 93,611,344 |
| 2024-12-09 | 52.15 | 52.38 | 51.02 | 51.4 | -1.44% | 9,649 | 49,893,284 |
| 2024-12-06 | 51.74 | 52.44 | 50.5 | 52.15 | +0.95% | 15,063 | 77,900,017 |
| 2024-12-05 | 51.12 | 52.08 | 51.12 | 51.66 | +0.27% | 8,176 | 42,245,975 |
| 2024-12-04 | 52.83 | 53.32 | 51.33 | 51.52 | -1.64% | 14,897 | 77,737,912 |
| 2024-12-03 | 52.8 | 53.5 | 51.85 | 52.38 | -0.72% | 13,524 | 71,243,692 |
| 2024-12-02 | 52.2 | 53.09 | 51.75 | 52.76 | +1.07% | 13,192 | 69,301,753 |
| 2024-11-29 | 51.96 | 53.23 | 50.81 | 52.2 | +0.68% | 15,093 | 78,721,899 |
| 2024-11-28 | 51.66 | 52.39 | 51.26 | 51.85 | -0.1% | 11,640 | 60,308,298 |
| 2024-11-27 | 50.63 | 51.9 | 49.01 | 51.9 | +2.15% | 16,210 | 81,501,560 |
| 2024-11-26 | 51.32 | 52 | 50.6 | 50.81 | -1.66% | 9,780 | 50,160,299 |
| 2024-11-25 | 50.9 | 52.52 | 50.69 | 51.67 | +0.82% | 12,305 | 63,347,782 |
| 2024-11-22 | 53.05 | 54.2 | 51.2 | 51.25 | -3.3% | 19,431 | 102,651,760 |
| 2024-11-21 | 54.37 | 54.82 | 52.62 | 53 | -2.75% | 19,329 | 103,580,316 |
| 2024-11-20 | 53.73 | 55.14 | 53.6 | 54.5 | +0.78% | 15,800 | 85,713,294 |
| 2024-11-19 | 52.6 | 54.29 | 52.03 | 54.08 | +3.82% | 13,758 | 72,925,432 |
| 2024-11-18 | 53.55 | 53.88 | 51.55 | 52.09 | -1.96% | 16,497 | 86,514,155 |
| 2024-11-15 | 55.62 | 56 | 53.13 | 53.13 | -4.48% | 20,191 | 110,058,561 |
| 2024-11-14 | 58 | 58 | 55.38 | 55.62 | -4.24% | 20,916 | 118,426,267 |
| 2024-11-13 | 57.52 | 58.58 | 56.7 | 58.08 | -0.12% | 21,298 | 122,889,781 |
| 2024-11-12 | 60.75 | 61.3 | 57.5 | 58.15 | -4.3% | 43,386 | 256,688,537 |
| 2024-11-11 | 58.37 | 61.58 | 58.11 | 60.76 | +4.61% | 45,896 | 277,073,715 |
| 2024-11-08 | 56.52 | 59.2 | 56.52 | 58.08 | +3.57% | 42,059 | 244,634,872 |
| 2024-11-07 | 55 | 56.3 | 54.52 | 56.08 | +1.85% | 23,417 | 130,012,499 |
| 2024-11-06 | 55.5 | 56.35 | 54.41 | 55.06 | -0.25% | 24,906 | 137,741,699 |
| 2024-11-05 | 52.8 | 55.48 | 52.8 | 55.2 | +3.76% | 23,270 | 126,925,846 |
| 2024-11-04 | 52.07 | 53.83 | 51.58 | 53.2 | +1.31% | 15,652 | 83,161,790 |
| 2024-11-01 | 53.02 | 53.86 | 51.53 | 52.51 | -0.89% | 23,854 | 125,680,488 |
| 2024-10-31 | 52.2 | 53.68 | 50.73 | 52.98 | +0.82% | 26,333 | 137,891,572 |
| 2024-10-30 | 54.1 | 54.18 | 51.85 | 52.55 | -5.14% | 31,619 | 166,553,714 |
| 2024-10-29 | 56 | 57.22 | 55.14 | 55.4 | -1.49% | 17,640 | 98,709,769 |
| 2024-10-28 | 56.59 | 56.59 | 55.21 | 56.24 | -0.44% | 13,876 | 77,643,239 |
| 2024-10-25 | 55.61 | 56.94 | 54.83 | 56.49 | +2.1% | 18,167 | 101,570,943 |
| 2024-10-24 | 55.08 | 55.93 | 54.74 | 55.33 | -0.27% | 15,746 | 87,171,480 |
| 2024-10-23 | 56.51 | 56.98 | 55 | 55.48 | -2.32% | 30,010 | 168,373,641 |
| 2024-10-22 | 57.14 | 58.48 | 56 | 56.8 | +0.42% | 32,250 | 183,982,200 |
| 2024-10-21 | 56.36 | 59.88 | 55.5 | 56.56 | +1.67% | 40,405 | 231,935,199 |
| 2024-10-18 | 51.55 | 58.48 | 51.15 | 55.63 | +7.91% | 38,852 | 212,819,127 |
| 2024-10-17 | 52.31 | 53.05 | 51.51 | 51.55 | -0.73% | 13,527 | 70,890,296 |
| 2024-10-16 | 51.51 | 53.06 | 51.05 | 51.93 | -0.19% | 15,140 | 79,086,819 |
| 2024-10-15 | 52.92 | 54.25 | 52.03 | 52.03 | -1.66% | 21,279 | 112,867,478 |
| 2024-10-14 | 51.2 | 52.98 | 49.68 | 52.91 | +3.93% | 25,143 | 129,729,683 |
| 2024-10-11 | 55.5 | 56.48 | 50.52 | 50.91 | -9.81% | 32,382 | 171,020,719 |
| 2024-10-10 | 57.51 | 58.89 | 55.34 | 56.45 | -0.96% | 32,659 | 187,609,851 |
| 2024-10-09 | 62 | 63.47 | 55.38 | 57 | -11.48% | 62,207 | 371,154,049 |
| 2024-10-08 | 65.2 | 65.2 | 57.01 | 64.39 | +18.41% | 57,821 | 360,318,922 |
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：