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 |
| 2024-12-31 | 52.28 | 53 | 49.5 | 49.6 | -5.04% | 13,040 | 66,595,549 |
| 2024-12-30 | 53.19 | 53.7 | 51.61 | 52.23 | -2.19% | 9,479 | 49,829,071 |
| 2024-12-27 | 54.36 | 55.59 | 53.21 | 53.4 | -1.84% | 15,835 | 86,305,666 |
| 2024-12-26 | 52.22 | 54.96 | 52.13 | 54.4 | +3.07% | 17,441 | 94,384,167 |
| 2024-12-25 | 53.14 | 54.39 | 52.18 | 52.78 | -0.75% | 11,435 | 60,626,113 |
| 2024-12-24 | 52.38 | 53.35 | 50.41 | 53.18 | +2.45% | 15,871 | 82,774,267 |
| 2024-12-23 | 53.6 | 54.55 | 51.52 | 51.91 | -3.35% | 14,958 | 78,795,158 |
| 2024-12-20 | 51.77 | 55.66 | 51.47 | 53.71 | +4.07% | 26,497 | 142,812,166 |
| 2024-12-19 | 49.4 | 51.68 | 49.1 | 51.61 | +2.81% | 14,397 | 73,131,270 |
| 2024-12-18 | 48.98 | 51.28 | 47.77 | 50.2 | +3.06% | 15,279 | 76,181,009 |
| 2024-12-17 | 52.2 | 52.93 | 48.33 | 48.71 | -6.33% | 15,241 | 75,961,423 |
| 2024-12-16 | 53.3 | 53.97 | 51.96 | 52 | -2.03% | 15,143 | 80,231,342 |
| 2024-12-13 | 51.15 | 53.88 | 51.15 | 53.08 | +2.51% | 27,804 | 146,875,526 |
| 2024-12-12 | 52.1 | 52.1 | 50.7 | 51.78 | -1.07% | 14,553 | 74,574,638 |
| 2024-12-11 | 49.21 | 53.3 | 48.75 | 52.34 | +6.3% | 30,356 | 157,167,723 |
| 2024-12-10 | 50.1 | 51 | 49.23 | 49.24 | +1.11% | 15,774 | 78,907,662 |
| 2024-12-09 | 49.31 | 49.8 | 48 | 48.7 | -1.12% | 7,627 | 37,273,166 |
| 2024-12-06 | 48.29 | 49.77 | 47.37 | 49.25 | +1.21% | 12,184 | 59,213,600 |
| 2024-12-05 | 47.72 | 49.18 | 47.64 | 48.66 | +0.75% | 8,516 | 41,393,029 |
| 2024-12-04 | 50.25 | 51 | 47.76 | 48.3 | -1.93% | 13,952 | 69,265,539 |
| 2024-12-03 | 50.26 | 50.85 | 48.81 | 49.25 | -2.01% | 10,253 | 50,812,745 |
| 2024-12-02 | 49.67 | 50.48 | 49.01 | 50.26 | +1.33% | 12,490 | 62,504,037 |
| 2024-11-29 | 48.8 | 50.3 | 47.8 | 49.6 | +1.64% | 15,436 | 76,081,136 |
| 2024-11-28 | 48.68 | 50.36 | 48.03 | 48.8 | +0.25% | 13,099 | 64,420,228 |
| 2024-11-27 | 47.76 | 48.68 | 46.23 | 48.68 | +2.1% | 10,603 | 50,371,461 |
| 2024-11-26 | 48.66 | 49.37 | 47.59 | 47.68 | -2.01% | 8,388 | 40,567,512 |
| 2024-11-25 | 48.42 | 49.2 | 47.06 | 48.66 | +0.14% | 11,429 | 54,766,581 |
| 2024-11-22 | 51 | 52.1 | 48.52 | 48.59 | -5.8% | 20,038 | 100,672,009 |
| 2024-11-21 | 52.23 | 53.3 | 50.82 | 51.58 | -2.35% | 15,917 | 82,955,486 |
| 2024-11-20 | 51.68 | 53.8 | 51.15 | 52.82 | +1.6% | 15,973 | 83,628,921 |
| 2024-11-19 | 50.2 | 52.27 | 49.59 | 51.99 | +3.71% | 15,147 | 77,125,944 |
| 2024-11-18 | 51.39 | 52.22 | 49.55 | 50.13 | -3.45% | 15,681 | 79,420,205 |
| 2024-11-15 | 54 | 55.97 | 51.7 | 51.92 | -5.29% | 23,448 | 125,039,763 |
| 2024-11-14 | 56 | 57.99 | 54.4 | 54.82 | -3.43% | 28,510 | 160,452,522 |
| 2024-11-13 | 55 | 57.51 | 54.6 | 56.77 | +2.09% | 32,194 | 180,353,430 |
| 2024-11-12 | 59.99 | 59.99 | 54.55 | 55.61 | -7.84% | 58,177 | 331,641,515 |
| 2024-11-11 | 50.45 | 60.34 | 50.08 | 60.34 | +20.01% | 69,327 | 396,630,739 |
| 2024-11-08 | 48.3 | 51.23 | 48.3 | 50.28 | +4.36% | 29,703 | 148,306,454 |
| 2024-11-07 | 47 | 49.35 | 47 | 48.18 | +1.73% | 16,283 | 78,262,760 |
| 2024-11-06 | 48.45 | 48.58 | 47.02 | 47.36 | -1.33% | 21,000 | 100,457,088 |
| 2024-11-05 | 45.38 | 48.33 | 44.88 | 48 | +5.63% | 19,564 | 92,953,969 |
| 2024-11-04 | 44.21 | 45.73 | 44.2 | 45.44 | +2.25% | 9,166 | 41,410,873 |
| 2024-11-01 | 47.89 | 48 | 44.31 | 44.44 | -7.84% | 21,038 | 96,650,393 |
| 2024-10-31 | 46.7 | 48.74 | 46.3 | 48.22 | +2.6% | 21,082 | 100,519,249 |
| 2024-10-30 | 47.5 | 47.82 | 46.03 | 47 | +1.93% | 20,825 | 97,638,839 |
| 2024-10-29 | 47.2 | 48.04 | 46.01 | 46.11 | -1.58% | 18,656 | 87,549,625 |
| 2024-10-28 | 46.86 | 47.21 | 46.11 | 46.85 | +0.26% | 12,964 | 60,409,876 |
| 2024-10-25 | 47.22 | 47.98 | 45.7 | 46.73 | -0.68% | 22,120 | 102,857,547 |
| 2024-10-24 | 46.53 | 47.98 | 46 | 47.05 | -0.95% | 19,759 | 92,581,851 |
| 2024-10-23 | 47.87 | 49.4 | 47.19 | 47.5 | -1.9% | 22,959 | 110,926,884 |
| 2024-10-22 | 49.15 | 50.45 | 47.5 | 48.42 | -1.55% | 31,547 | 154,001,325 |
| 2024-10-21 | 50.73 | 53.69 | 48.28 | 49.18 | +0.02% | 59,127 | 297,276,366 |
| 2024-10-18 | 44.4 | 50.88 | 44.3 | 49.17 | +10.74% | 55,753 | 268,404,181 |
| 2024-10-17 | 44.4 | 46 | 44.4 | 44.4 | +0.75% | 22,687 | 102,587,973 |
| 2024-10-16 | 43.3 | 44.51 | 43.01 | 44.07 | -0.41% | 19,708 | 86,229,304 |
| 2024-10-15 | 46.09 | 48.3 | 44.15 | 44.25 | -4.53% | 33,058 | 152,832,601 |
| 2024-10-14 | 41.58 | 46.88 | 40.34 | 46.35 | +10.73% | 36,394 | 160,011,035 |
| 2024-10-11 | 42.22 | 43.67 | 40.8 | 41.86 | -2.65% | 23,051 | 97,006,673 |
| 2024-10-10 | 47.1 | 47.9 | 42.98 | 43 | -6.85% | 32,355 | 143,696,617 |
| 2024-10-09 | 46 | 50.98 | 44.13 | 46.16 | -3.35% | 74,020 | 357,164,271 |
| 2024-10-08 | 47.68 | 47.76 | 43.06 | 47.76 | +20% | 52,842 | 245,578,541 |
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：