股票概览
46.78
-1.16%
-0.55
47.31
开盘价
47.39
最高价
46.21
最低价
3,230
成交量
数据更新至: 2025-03-25
技术指标
47.58
MA5 (5日均线)
48.10
MA10 (10日均线)
49.30
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 | 47.31 | 47.39 | 46.21 | 46.78 | -1.16% | 3,230 | 15,083,223 |
| 2025-03-24 | 46.58 | 47.34 | 45.87 | 47.33 | +1.11% | 6,052 | 28,288,340 |
| 2025-03-21 | 48.28 | 48.42 | 46.62 | 46.81 | -2.94% | 9,299 | 43,894,261 |
| 2025-03-20 | 48.99 | 49.18 | 48.08 | 48.23 | -1.03% | 5,870 | 28,516,477 |
| 2025-03-19 | 49.24 | 49.32 | 48.52 | 48.73 | -1.06% | 6,775 | 33,058,826 |
| 2025-03-18 | 48.79 | 50 | 48.41 | 49.25 | +0.94% | 10,554 | 52,074,643 |
| 2025-03-17 | 48.28 | 48.92 | 48.05 | 48.79 | +0.91% | 9,251 | 45,014,968 |
| 2025-03-14 | 47.67 | 48.55 | 47.4 | 48.35 | +1.43% | 11,189 | 53,667,066 |
| 2025-03-13 | 49.3 | 49.3 | 47.37 | 47.67 | -2.81% | 14,026 | 67,322,290 |
| 2025-03-12 | 49.29 | 49.9 | 48.9 | 49.05 | -1.01% | 16,083 | 79,292,678 |
| 2025-03-11 | 49.8 | 50.55 | 48.68 | 49.55 | -2.06% | 14,701 | 72,618,795 |
| 2025-03-10 | 50.96 | 51.29 | 49.9 | 50.59 | +0.22% | 18,139 | 91,756,216 |
| 2025-03-07 | 50.3 | 52.35 | 50.11 | 50.48 | +1.47% | 26,474 | 135,660,293 |
| 2025-03-06 | 49.56 | 51.75 | 49.11 | 49.75 | +1.49% | 26,455 | 133,451,189 |
| 2025-03-05 | 50.19 | 50.77 | 48.25 | 49.02 | -2.04% | 16,960 | 83,567,526 |
| 2025-03-04 | 48.08 | 50.4 | 47.9 | 50.04 | +3.11% | 14,106 | 69,433,308 |
| 2025-03-03 | 49.85 | 49.98 | 48.1 | 48.53 | -2.33% | 11,783 | 57,774,540 |
| 2025-02-28 | 54.03 | 54.96 | 49.21 | 49.69 | -9.65% | 23,702 | 121,992,734 |
| 2025-02-27 | 52.31 | 57.48 | 51.78 | 55 | +5.2% | 30,280 | 165,821,473 |
| 2025-02-26 | 52.02 | 52.51 | 51.24 | 52.28 | +0.33% | 13,804 | 71,772,907 |
| 2025-02-25 | 51.81 | 52.96 | 51.5 | 52.11 | -1.04% | 13,829 | 72,288,414 |
| 2025-02-24 | 52.49 | 52.97 | 51.7 | 52.66 | +0.77% | 12,926 | 67,632,777 |
| 2025-02-21 | 50.64 | 52.43 | 49.8 | 52.26 | +3.2% | 13,126 | 67,635,035 |
| 2025-02-20 | 50.66 | 51.3 | 50 | 50.64 | -0.04% | 6,131 | 31,113,758 |
| 2025-02-19 | 49.07 | 50.75 | 48.7 | 50.66 | +3.2% | 7,712 | 38,816,739 |
| 2025-02-18 | 50.31 | 50.89 | 49.03 | 49.09 | -2.46% | 7,570 | 37,851,703 |
| 2025-02-17 | 50.48 | 51.31 | 49.82 | 50.33 | -0.3% | 7,151 | 36,057,344 |
| 2025-02-14 | 50.2 | 51 | 49.7 | 50.48 | -0.02% | 7,211 | 36,383,512 |
| 2025-02-13 | 52.68 | 52.69 | 50.15 | 50.49 | -4.27% | 12,141 | 62,276,767 |
| 2025-02-12 | 51.6 | 52.81 | 51.22 | 52.74 | +1.48% | 10,732 | 56,031,746 |
| 2025-02-11 | 52.26 | 52.79 | 51.03 | 51.97 | -0.54% | 9,352 | 48,475,568 |
| 2025-02-10 | 51.56 | 52.46 | 51.07 | 52.25 | +1.73% | 11,387 | 59,116,178 |
| 2025-02-07 | 52 | 52.63 | 51 | 51.36 | -1.06% | 15,028 | 77,849,515 |
| 2025-02-06 | 49.78 | 52.59 | 49.51 | 51.91 | +4.07% | 12,282 | 63,237,589 |
| 2025-02-05 | 49.78 | 50.96 | 49.78 | 49.88 | +0.81% | 8,561 | 43,076,959 |
| 2025-01-27 | 51 | 51.15 | 49.48 | 49.48 | -2.94% | 8,515 | 42,723,559 |
| 2025-01-24 | 49.94 | 51.5 | 49.41 | 50.98 | +2.08% | 10,356 | 52,478,124 |
| 2025-01-23 | 51.53 | 51.99 | 49.91 | 49.94 | -2.25% | 11,934 | 60,813,421 |
| 2025-01-22 | 50.94 | 52.2 | 50.66 | 51.09 | -0.02% | 13,989 | 71,785,057 |
| 2025-01-21 | 49.41 | 51.4 | 49.22 | 51.1 | +3.44% | 14,515 | 73,454,887 |
| 2025-01-20 | 49.66 | 50.44 | 48.56 | 49.4 | +0.24% | 11,720 | 58,078,436 |
| 2025-01-17 | 45.74 | 51.55 | 45.51 | 49.28 | +6.21% | 25,006 | 122,199,616 |
| 2025-01-16 | 47.2 | 47.9 | 45.5 | 46.4 | -1.09% | 7,591 | 35,415,291 |
| 2025-01-15 | 47 | 47.85 | 46.69 | 46.91 | -1.01% | 5,639 | 26,551,495 |
| 2025-01-14 | 45.45 | 47.49 | 45 | 47.39 | +5.19% | 8,608 | 40,051,697 |
| 2025-01-13 | 44.33 | 45.49 | 43.51 | 45.05 | -0.35% | 6,736 | 30,060,190 |
| 2025-01-10 | 46.5 | 47.58 | 45.21 | 45.21 | -3.25% | 10,216 | 47,516,015 |
| 2025-01-09 | 47 | 48.27 | 46.43 | 46.73 | -1.64% | 9,497 | 44,918,962 |
| 2025-01-08 | 47.37 | 48.05 | 45.6 | 47.51 | +0.17% | 11,374 | 53,414,643 |
| 2025-01-07 | 45.16 | 47.53 | 44.93 | 47.43 | +5.03% | 9,786 | 45,403,042 |
| 2025-01-06 | 43.7 | 45.75 | 43.25 | 45.16 | +2.43% | 10,149 | 45,171,440 |
| 2025-01-03 | 46.78 | 46.99 | 44.08 | 44.09 | -5.41% | 12,683 | 57,804,643 |
| 2025-01-02 | 49.2 | 49.6 | 46.18 | 46.61 | -6.03% | 18,175 | 86,600,927 |
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：