股票概览
45
-1.25%
-0.57
45.35
开盘价
45.82
最高价
44.49
最低价
8,201
成交量
数据更新至: 2025-03-25
技术指标
46.45
MA5 (5日均线)
47.39
MA10 (10日均线)
49.22
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 | 45.35 | 45.82 | 44.49 | 45 | -1.25% | 8,201 | 36,860,625 |
| 2025-03-24 | 46.4 | 46.51 | 44.8 | 45.57 | -1.43% | 9,908 | 45,175,431 |
| 2025-03-21 | 47.21 | 47.85 | 46 | 46.23 | -2.84% | 10,055 | 47,050,007 |
| 2025-03-20 | 47.85 | 48.33 | 47.56 | 47.58 | -0.63% | 5,578 | 26,691,581 |
| 2025-03-19 | 48.81 | 48.94 | 47.82 | 47.88 | -2.31% | 7,509 | 36,173,610 |
| 2025-03-18 | 48.5 | 49.45 | 48.32 | 49.01 | +1.62% | 10,529 | 51,525,317 |
| 2025-03-17 | 49.1 | 49.1 | 48.06 | 48.23 | -0.97% | 7,737 | 37,496,937 |
| 2025-03-14 | 46.91 | 48.88 | 46.8 | 48.7 | +3.4% | 14,094 | 67,676,400 |
| 2025-03-13 | 48.61 | 48.9 | 46.78 | 47.1 | -2.99% | 14,672 | 69,733,116 |
| 2025-03-12 | 48.47 | 49.06 | 48.11 | 48.55 | +0.17% | 9,783 | 47,441,079 |
| 2025-03-11 | 48.34 | 49.1 | 47.7 | 48.47 | -1.38% | 11,708 | 56,514,136 |
| 2025-03-10 | 49.18 | 49.7 | 48.57 | 49.15 | -0.53% | 15,371 | 75,405,538 |
| 2025-03-07 | 52.63 | 52.99 | 48.59 | 49.41 | -6.3% | 31,624 | 159,127,433 |
| 2025-03-06 | 52.82 | 53.2 | 52.01 | 52.73 | +0.84% | 14,193 | 74,843,784 |
| 2025-03-05 | 52.75 | 53.2 | 50.97 | 52.29 | -1.67% | 16,583 | 85,931,016 |
| 2025-03-04 | 54.92 | 55.2 | 51.88 | 53.18 | -5.12% | 28,700 | 151,762,990 |
| 2025-03-03 | 52 | 57.55 | 52 | 56.05 | +6.76% | 38,763 | 215,596,813 |
| 2025-02-28 | 50.58 | 54.99 | 50.58 | 52.5 | +5.87% | 44,078 | 235,211,922 |
| 2025-02-27 | 47.8 | 49.7 | 47.1 | 49.59 | +4.95% | 30,016 | 145,835,482 |
| 2025-02-26 | 47.01 | 47.93 | 46.52 | 47.25 | +1.11% | 10,254 | 48,550,568 |
| 2025-02-25 | 47.25 | 47.59 | 46.65 | 46.73 | -1.62% | 11,910 | 56,089,425 |
| 2025-02-24 | 48.5 | 48.55 | 46.93 | 47.5 | -2.02% | 11,617 | 55,140,597 |
| 2025-02-21 | 47.1 | 48.5 | 46.46 | 48.48 | +4.01% | 14,902 | 71,240,345 |
| 2025-02-20 | 47.87 | 48.05 | 46.55 | 46.61 | -2.71% | 10,592 | 49,870,906 |
| 2025-02-19 | 47.2 | 48.25 | 46.4 | 47.91 | +1.16% | 10,490 | 49,885,993 |
| 2025-02-18 | 47.67 | 48.82 | 47.24 | 47.36 | -0.65% | 11,440 | 54,979,574 |
| 2025-02-17 | 48.34 | 49.11 | 47.65 | 47.67 | -1.39% | 10,039 | 48,277,159 |
| 2025-02-14 | 49.48 | 50.44 | 48.13 | 48.34 | -2.3% | 11,298 | 55,480,913 |
| 2025-02-13 | 47.75 | 50 | 47.67 | 49.48 | +3.82% | 21,160 | 104,184,397 |
| 2025-02-12 | 47 | 48.09 | 47 | 47.66 | +0.25% | 9,371 | 44,472,629 |
| 2025-02-11 | 48.51 | 48.51 | 46.81 | 47.54 | -2.98% | 11,151 | 52,823,101 |
| 2025-02-10 | 50.55 | 50.55 | 46.09 | 49 | -2.2% | 38,402 | 181,693,220 |
| 2025-02-07 | 49.89 | 51.2 | 49.61 | 50.1 | +0.26% | 14,209 | 71,274,917 |
| 2025-02-06 | 49.85 | 50.47 | 49.4 | 49.97 | +0.79% | 12,459 | 62,207,367 |
| 2025-02-05 | 49.7 | 50.47 | 49.17 | 49.58 | -0.24% | 7,169 | 35,638,125 |
| 2025-01-27 | 49.55 | 51.39 | 49.55 | 49.7 | -0.4% | 12,388 | 62,677,117 |
| 2025-01-24 | 49 | 50.24 | 48.74 | 49.9 | +1.84% | 10,270 | 51,061,818 |
| 2025-01-23 | 50.48 | 51.43 | 49 | 49 | -1.61% | 13,882 | 69,363,649 |
| 2025-01-22 | 52.83 | 53.3 | 49.03 | 49.8 | -5.74% | 21,644 | 108,923,118 |
| 2025-01-21 | 54.4 | 54.49 | 52.6 | 52.83 | -2.38% | 7,115 | 37,937,969 |
| 2025-01-20 | 55.37 | 55.5 | 52.53 | 54.12 | -1.1% | 12,244 | 66,228,868 |
| 2025-01-17 | 55.55 | 57.3 | 54.6 | 54.72 | +1.15% | 13,838 | 77,521,930 |
| 2025-01-16 | 55 | 55.43 | 53.4 | 54.1 | -0.55% | 6,646 | 36,043,077 |
| 2025-01-15 | 54.11 | 55.82 | 53.38 | 54.4 | -0.37% | 13,281 | 72,515,023 |
| 2025-01-14 | 50.08 | 56.16 | 48.97 | 54.6 | +8.64% | 34,074 | 181,288,093 |
| 2025-01-13 | 49.48 | 51.16 | 49.48 | 50.26 | +0.5% | 24,906 | 125,631,436 |
| 2025-01-10 | 48.23 | 51.21 | 48.23 | 50.01 | +2.48% | 30,374 | 152,510,169 |
| 2025-01-09 | 46.2 | 48.85 | 46.2 | 48.8 | +3.81% | 20,719 | 98,806,905 |
| 2025-01-08 | 45.58 | 47.6 | 44.66 | 47.01 | +2.89% | 18,205 | 83,986,226 |
| 2025-01-07 | 45.77 | 46.3 | 44.23 | 45.69 | -0.13% | 15,424 | 69,654,927 |
| 2025-01-06 | 45.4 | 46.68 | 44.7 | 45.75 | -0.48% | 17,319 | 79,270,560 |
| 2025-01-03 | 48.5 | 49.7 | 45.6 | 45.97 | -7.26% | 17,754 | 84,604,845 |
| 2025-01-02 | 48.7 | 49.57 | 46.9 | 49.57 | +2.57% | 21,169 | 102,232,365 |
| 2024-12-31 | 49.09 | 49.28 | 47.8 | 48.33 | -1.02% | 17,902 | 86,653,818 |
| 2024-12-30 | 51.17 | 51.72 | 48.32 | 48.83 | -5.37% | 31,437 | 155,764,911 |
| 2024-12-27 | 53.15 | 53.15 | 51.1 | 51.6 | -1.34% | 13,831 | 72,000,547 |
| 2024-12-26 | 55.2 | 55.9 | 51.8 | 52.3 | -5.77% | 22,596 | 120,310,415 |
| 2024-12-25 | 57.56 | 57.89 | 54.12 | 55.5 | -4.44% | 24,806 | 138,269,423 |
| 2024-12-24 | 50.75 | 58.18 | 50.75 | 58.08 | +14.33% | 35,655 | 196,582,504 |
| 2024-12-23 | 52.93 | 53.65 | 50.52 | 50.8 | -4.01% | 16,085 | 83,573,484 |
| 2024-12-20 | 54.15 | 55.88 | 52.89 | 52.92 | -2.18% | 24,524 | 132,790,702 |
| 2024-12-19 | 55 | 56.95 | 53.8 | 54.1 | -2.56% | 14,033 | 77,358,222 |
| 2024-12-18 | 57.86 | 57.86 | 55.11 | 55.52 | -1.47% | 15,987 | 89,766,197 |
| 2024-12-17 | 54.04 | 58.48 | 54.04 | 56.35 | +4.29% | 28,546 | 162,527,823 |
| 2024-12-16 | 53.84 | 55.8 | 53.18 | 54.03 | +0.35% | 19,384 | 105,931,479 |
| 2024-12-13 | 55.69 | 55.69 | 53.6 | 53.84 | -3.53% | 11,091 | 60,384,456 |
| 2024-12-12 | 56.81 | 56.99 | 54 | 55.81 | -1.85% | 32,259 | 177,944,857 |
| 2024-12-11 | 59.2 | 59.74 | 56.08 | 56.86 | -6.88% | 28,993 | 166,939,351 |
| 2024-12-10 | 64.48 | 65.89 | 61.01 | 61.06 | -3.71% | 18,754 | 117,755,463 |
| 2024-12-09 | 61.01 | 63.72 | 59.88 | 63.41 | +2.61% | 32,252 | 199,789,729 |
| 2024-12-06 | 58.35 | 62.93 | 56.1 | 61.8 | +5.41% | 31,211 | 185,625,920 |
| 2024-12-05 | 58.96 | 59.35 | 57.5 | 58.63 | +0.31% | 19,768 | 115,409,058 |
| 2024-12-04 | 62.76 | 63.49 | 58.11 | 58.45 | -7.84% | 34,577 | 207,184,499 |
| 2024-12-03 | 64.15 | 67.6 | 63.06 | 63.42 | -2.43% | 41,371 | 269,889,615 |
| 2024-12-02 | 59.92 | 65.51 | 59.28 | 65 | +9.65% | 58,755 | 368,994,345 |
| 2024-11-29 | 59 | 61.5 | 57.7 | 59.28 | +0.24% | 32,669 | 193,700,361 |
| 2024-11-28 | 56.7 | 61.92 | 56.7 | 59.14 | +4.32% | 46,657 | 280,582,211 |
| 2024-11-27 | 53.9 | 56.94 | 52.31 | 56.69 | +5.1% | 37,949 | 208,320,665 |
| 2024-11-26 | 54.7 | 56.01 | 52.5 | 53.94 | -1.98% | 33,131 | 180,258,711 |
| 2024-11-25 | 52.5 | 55.1 | 51.5 | 55.03 | +5.83% | 42,083 | 226,615,414 |
| 2024-11-22 | 53.52 | 55.66 | 51.6 | 52 | -2.8% | 42,718 | 230,473,848 |
| 2024-11-21 | 53.05 | 55.3 | 53 | 53.5 | +0.98% | 24,927 | 135,099,840 |
| 2024-11-20 | 51.1 | 53.83 | 51.1 | 52.98 | +2.42% | 23,941 | 125,732,323 |
| 2024-11-19 | 48.3 | 52.43 | 47.66 | 51.73 | +7.21% | 23,182 | 115,231,536 |
| 2024-11-18 | 50.02 | 50.56 | 47.61 | 48.25 | -3.54% | 23,892 | 117,188,086 |
| 2024-11-15 | 51.19 | 52.7 | 49.99 | 50.02 | -3.34% | 26,487 | 135,185,366 |
| 2024-11-14 | 56.3 | 58.05 | 51.56 | 51.75 | -7.19% | 44,507 | 242,541,701 |
| 2024-11-13 | 53 | 55.99 | 51.51 | 55.76 | +4.03% | 40,871 | 220,245,943 |
| 2024-11-12 | 52.74 | 56.73 | 52.71 | 53.6 | +1.25% | 58,939 | 323,316,054 |
| 2024-11-11 | 49 | 53.37 | 48.5 | 52.94 | +7.38% | 50,464 | 260,948,750 |
| 2024-11-08 | 48.15 | 51.79 | 48.15 | 49.3 | +1.65% | 64,104 | 321,030,577 |
| 2024-11-07 | 47.5 | 50.27 | 46.59 | 48.5 | -2.3% | 83,670 | 403,207,543 |
| 2024-11-06 | 45.59 | 51.61 | 44.91 | 49.64 | +15.42% | 139,546 | 703,629,210 |
| 2024-11-05 | 39.2 | 43.01 | 39.2 | 43.01 | +20.01% | 59,688 | 254,387,416 |
| 2024-11-04 | 35.26 | 35.84 | 34.83 | 35.84 | +1.44% | 12,292 | 43,527,785 |
| 2024-11-01 | 37.5 | 37.68 | 35.3 | 35.33 | -6.19% | 19,623 | 70,959,883 |
| 2024-10-31 | 35.15 | 38.85 | 35.1 | 37.66 | +7.75% | 28,078 | 103,913,834 |
| 2024-10-30 | 36 | 36.13 | 34.81 | 34.95 | -3.67% | 13,181 | 46,613,544 |
| 2024-10-29 | 38.05 | 38.3 | 36.26 | 36.28 | -4.2% | 17,105 | 63,277,693 |
| 2024-10-28 | 37.99 | 38.43 | 37.49 | 37.87 | +0.16% | 23,143 | 87,667,645 |
| 2024-10-25 | 34.18 | 37.81 | 34.17 | 37.81 | +10.72% | 30,969 | 112,966,151 |
| 2024-10-24 | 34.81 | 34.85 | 34.12 | 34.15 | -2.12% | 8,329 | 28,667,342 |
| 2024-10-23 | 34.06 | 35.35 | 33.99 | 34.89 | +2.17% | 16,743 | 58,249,613 |
| 2024-10-22 | 34.13 | 34.5 | 33.63 | 34.15 | 0% | 10,965 | 37,362,066 |
| 2024-10-21 | 34.46 | 34.99 | 33.51 | 34.15 | +1.22% | 17,584 | 60,542,982 |
| 2024-10-18 | 31.35 | 34.57 | 31.27 | 33.74 | +7.01% | 19,277 | 63,402,757 |
| 2024-10-17 | 31.8 | 32.37 | 31.41 | 31.53 | -0.32% | 7,846 | 25,023,509 |
| 2024-10-16 | 31.65 | 32.19 | 31.33 | 31.63 | -1.06% | 8,327 | 26,421,852 |
| 2024-10-15 | 32.71 | 33.28 | 31.97 | 31.97 | -3.21% | 10,411 | 34,003,826 |
| 2024-10-14 | 32.43 | 33.25 | 31.69 | 33.03 | +2.8% | 14,926 | 48,478,021 |
| 2024-10-11 | 35.6 | 35.9 | 31.8 | 32.13 | -9.49% | 18,278 | 60,872,068 |
| 2024-10-10 | 35.71 | 36.85 | 35.16 | 35.5 | 0% | 14,761 | 53,179,731 |
| 2024-10-09 | 37.38 | 38.36 | 35.5 | 35.5 | -10.06% | 29,457 | 108,996,331 |
| 2024-10-08 | 40.08 | 40.94 | 36.8 | 39.47 | +15.11% | 47,606 | 184,573,709 |
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：