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 |
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：