股票概览
45.55
+0.46%
+0.21
45.34
开盘价
45.68
最高价
44.94
最低价
26,779
成交量
数据更新至: 2025-03-25
技术指标
46.10
MA5 (5日均线)
46.81
MA10 (10日均线)
47.76
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 | 45.34 | 45.68 | 44.94 | 45.55 | +0.46% | 26,779 | 121,349,269 |
| 2025-03-24 | 45.72 | 45.93 | 44.65 | 45.34 | -0.98% | 46,424 | 210,145,853 |
| 2025-03-21 | 46.5 | 46.8 | 45.71 | 45.79 | -2.05% | 60,870 | 280,656,440 |
| 2025-03-20 | 47.07 | 47.41 | 46.7 | 46.75 | -0.68% | 33,641 | 158,366,599 |
| 2025-03-19 | 47.54 | 47.58 | 46.99 | 47.07 | -1.28% | 37,392 | 176,431,740 |
| 2025-03-18 | 47.6 | 48.07 | 47.36 | 47.68 | +0.48% | 44,892 | 214,160,832 |
| 2025-03-17 | 47.84 | 47.87 | 47.3 | 47.45 | -0.23% | 40,574 | 192,870,030 |
| 2025-03-14 | 47.06 | 47.74 | 46.88 | 47.56 | +0.98% | 53,240 | 252,627,066 |
| 2025-03-13 | 47.9 | 47.99 | 46.81 | 47.1 | -1.57% | 61,744 | 291,919,492 |
| 2025-03-12 | 48.33 | 48.44 | 47.8 | 47.85 | -0.77% | 52,617 | 252,603,786 |
| 2025-03-11 | 47.68 | 48.7 | 47.6 | 48.22 | +0.06% | 58,454 | 281,118,263 |
| 2025-03-10 | 48.28 | 48.56 | 47.75 | 48.19 | -0.88% | 56,820 | 273,633,806 |
| 2025-03-07 | 49.2 | 49.5 | 48.26 | 48.62 | -1.98% | 77,906 | 380,825,535 |
| 2025-03-06 | 49.15 | 49.89 | 48.62 | 49.6 | +1.81% | 108,412 | 535,185,661 |
| 2025-03-05 | 49.28 | 49.5 | 48.42 | 48.72 | -0.59% | 65,704 | 320,763,695 |
| 2025-03-04 | 48 | 49.68 | 47.7 | 49.01 | +1.7% | 97,967 | 476,646,026 |
| 2025-03-03 | 47.08 | 48.7 | 46.5 | 48.19 | +2.53% | 113,917 | 543,853,289 |
| 2025-02-28 | 49.01 | 49.22 | 46.78 | 47 | -4.72% | 118,306 | 565,731,950 |
| 2025-02-27 | 50.2 | 50.27 | 48.52 | 49.33 | -1.73% | 112,822 | 556,585,180 |
| 2025-02-26 | 49.75 | 50.48 | 49.5 | 50.2 | +0.86% | 121,577 | 607,382,152 |
| 2025-02-25 | 48.85 | 51.2 | 48.58 | 49.77 | +0.34% | 155,180 | 772,882,329 |
| 2025-02-24 | 49.7 | 50.2 | 49.11 | 49.6 | -0.2% | 122,318 | 606,942,123 |
| 2025-02-21 | 48.55 | 49.96 | 48.17 | 49.7 | +2.37% | 180,774 | 891,619,103 |
| 2025-02-20 | 48.85 | 49.15 | 48.3 | 48.55 | -0.37% | 99,302 | 483,340,730 |
| 2025-02-19 | 45.75 | 48.96 | 45.6 | 48.73 | +6.37% | 164,996 | 786,037,027 |
| 2025-02-18 | 46.62 | 47.09 | 45.66 | 45.81 | -2.18% | 88,520 | 412,083,267 |
| 2025-02-17 | 46.92 | 47.2 | 46.46 | 46.83 | -0.19% | 81,515 | 381,651,356 |
| 2025-02-14 | 46.96 | 47.18 | 46.47 | 46.92 | +0.11% | 59,714 | 279,381,067 |
| 2025-02-13 | 47.79 | 47.97 | 46.87 | 46.87 | -1.82% | 72,841 | 344,120,124 |
| 2025-02-12 | 46.08 | 47.85 | 45.63 | 47.74 | +3.36% | 106,666 | 499,188,321 |
| 2025-02-11 | 47.04 | 47.04 | 46.05 | 46.19 | -1.83% | 68,143 | 315,858,989 |
| 2025-02-10 | 47.5 | 47.6 | 46.9 | 47.05 | -0.72% | 73,517 | 346,570,191 |
| 2025-02-07 | 47.08 | 48.22 | 46.75 | 47.39 | +0.89% | 105,116 | 498,686,723 |
| 2025-02-06 | 45.66 | 47.18 | 45.4 | 46.97 | +3.03% | 92,854 | 432,412,491 |
| 2025-02-05 | 46.57 | 46.57 | 45.27 | 45.59 | 0% | 66,170 | 302,153,396 |
| 2025-01-27 | 46.81 | 46.81 | 45.56 | 45.59 | -1.79% | 38,818 | 179,711,888 |
| 2025-01-24 | 46.2 | 46.94 | 46.15 | 46.42 | -0.94% | 51,012 | 236,786,869 |
| 2025-01-23 | 47.08 | 47.59 | 46.4 | 46.86 | +1.49% | 68,459 | 322,035,200 |
| 2025-01-22 | 46.16 | 46.45 | 45.5 | 46.17 | +0.52% | 47,923 | 220,173,697 |
| 2025-01-21 | 46.39 | 46.5 | 45.59 | 45.93 | -0.63% | 46,977 | 215,616,103 |
| 2025-01-20 | 47.47 | 47.95 | 46.01 | 46.22 | -2.45% | 61,802 | 289,996,149 |
| 2025-01-17 | 45.92 | 48.28 | 45.83 | 47.38 | +2.69% | 86,287 | 408,472,484 |
| 2025-01-16 | 46.12 | 46.63 | 45.8 | 46.14 | +0.74% | 55,981 | 258,343,781 |
| 2025-01-15 | 46.33 | 46.46 | 45.73 | 45.8 | -1.08% | 39,131 | 180,030,738 |
| 2025-01-14 | 44.67 | 46.35 | 44.2 | 46.3 | +4.23% | 63,445 | 289,546,821 |
| 2025-01-13 | 44 | 44.85 | 43.7 | 44.42 | +0.45% | 44,441 | 197,498,372 |
| 2025-01-10 | 45.57 | 45.91 | 44.22 | 44.22 | -2.92% | 64,336 | 289,475,789 |
| 2025-01-09 | 46.06 | 46.42 | 45.55 | 45.55 | -1.11% | 40,963 | 188,070,147 |
| 2025-01-08 | 45.47 | 46.67 | 44.62 | 46.06 | +0.68% | 67,017 | 305,937,621 |
| 2025-01-07 | 46.21 | 46.68 | 44.74 | 45.75 | -1.02% | 60,702 | 277,309,304 |
| 2025-01-06 | 46.03 | 46.52 | 45.88 | 46.22 | +0.15% | 48,656 | 224,434,469 |
| 2025-01-03 | 45.86 | 46.98 | 45.7 | 46.15 | +0.68% | 69,061 | 320,093,255 |
| 2025-01-02 | 46.97 | 46.98 | 45.61 | 45.84 | -2.86% | 91,641 | 423,343,862 |
| 2024-12-31 | 47.8 | 48.01 | 46.82 | 47.19 | -0.99% | 92,447 | 437,727,996 |
| 2024-12-30 | 47.4 | 47.97 | 47.01 | 47.66 | +0.63% | 61,330 | 291,612,621 |
| 2024-12-27 | 47.5 | 48.2 | 46.91 | 47.36 | +0.13% | 93,546 | 445,404,333 |
| 2024-12-26 | 47 | 47.59 | 46.83 | 47.3 | +0.79% | 57,112 | 270,246,835 |
| 2024-12-25 | 48 | 48 | 46.71 | 46.93 | -1.66% | 56,467 | 266,416,306 |
| 2024-12-24 | 47.2 | 47.85 | 46.77 | 47.72 | +1.25% | 74,019 | 350,669,463 |
| 2024-12-23 | 48.02 | 48.6 | 47.01 | 47.13 | -1.98% | 85,618 | 408,928,352 |
| 2024-12-20 | 47.51 | 49.08 | 47.34 | 48.08 | +1.2% | 113,818 | 548,816,711 |
| 2024-12-19 | 47.47 | 47.77 | 47.05 | 47.51 | -0.61% | 78,753 | 373,527,743 |
| 2024-12-18 | 48.49 | 48.64 | 47.28 | 47.8 | -0.44% | 78,588 | 377,293,972 |
| 2024-12-17 | 48 | 48.4 | 47.7 | 48.01 | +0.44% | 46,556 | 223,875,687 |
| 2024-12-16 | 48.68 | 48.92 | 47.61 | 47.8 | -1.85% | 56,924 | 273,980,205 |
| 2024-12-13 | 48.39 | 49.32 | 47.51 | 48.7 | -0.23% | 107,791 | 522,957,660 |
| 2024-12-12 | 49.42 | 49.42 | 48.5 | 48.81 | -0.71% | 75,174 | 366,638,754 |
| 2024-12-11 | 49.98 | 49.99 | 49.01 | 49.16 | -0.65% | 66,135 | 326,488,894 |
| 2024-12-10 | 51.79 | 51.97 | 49.46 | 49.48 | +0.06% | 92,420 | 467,263,213 |
| 2024-12-09 | 50.32 | 50.33 | 49.13 | 49.45 | -1.1% | 47,607 | 236,303,716 |
| 2024-12-06 | 49.25 | 50.32 | 49 | 50 | +1.52% | 74,618 | 372,568,497 |
| 2024-12-05 | 49.59 | 50 | 49 | 49.25 | -0.97% | 50,678 | 250,124,216 |
| 2024-12-04 | 51 | 51.2 | 49.31 | 49.73 | -0.38% | 85,279 | 429,337,728 |
| 2024-12-03 | 50.75 | 51.2 | 49.41 | 49.92 | -0.85% | 67,247 | 336,130,433 |
| 2024-12-02 | 50.48 | 51.28 | 50.08 | 50.35 | -0.02% | 87,333 | 441,116,133 |
| 2024-11-29 | 50.2 | 51.2 | 49.2 | 50.36 | +1.19% | 72,994 | 367,614,804 |
| 2024-11-28 | 50.35 | 50.85 | 49.5 | 49.77 | -0.96% | 61,295 | 307,661,615 |
| 2024-11-27 | 49.18 | 50.48 | 48.6 | 50.25 | +2.13% | 70,912 | 351,937,657 |
| 2024-11-26 | 49.49 | 49.95 | 48.9 | 49.2 | -0.81% | 44,513 | 219,786,970 |
| 2024-11-25 | 49.65 | 49.82 | 48.65 | 49.6 | -0.1% | 70,489 | 346,418,535 |
| 2024-11-22 | 51.98 | 52.36 | 49.51 | 49.65 | -4.48% | 93,811 | 477,756,019 |
| 2024-11-21 | 53 | 53.25 | 51.61 | 51.98 | -1.92% | 88,308 | 463,481,373 |
| 2024-11-20 | 53.35 | 54 | 52.51 | 53 | -0.66% | 65,871 | 350,410,390 |
| 2024-11-19 | 51.9 | 53.59 | 51.18 | 53.35 | +4.1% | 90,573 | 474,654,918 |
| 2024-11-18 | 52.78 | 53 | 50.7 | 51.25 | -2.94% | 109,589 | 566,473,272 |
| 2024-11-15 | 53.9 | 55.42 | 52.8 | 52.8 | -1.14% | 127,511 | 693,385,523 |
| 2024-11-14 | 55.36 | 55.93 | 53.19 | 53.41 | -3.8% | 94,843 | 518,676,158 |
| 2024-11-13 | 55.68 | 56.86 | 54.68 | 55.52 | -1.09% | 115,535 | 643,666,984 |
| 2024-11-12 | 56.5 | 57.66 | 55.6 | 56.13 | -1.44% | 173,800 | 983,637,387 |
| 2024-11-11 | 53.91 | 57.77 | 53 | 56.95 | +7.17% | 233,331 | 1,301,264,556 |
| 2024-11-08 | 54.49 | 55.5 | 53.01 | 53.14 | +0.26% | 178,159 | 965,856,914 |
| 2024-11-07 | 50.86 | 53.25 | 50.48 | 53 | +4.23% | 128,674 | 667,963,463 |
| 2024-11-06 | 51.31 | 51.96 | 50.58 | 50.85 | -0.64% | 128,161 | 656,349,206 |
| 2024-11-05 | 49.58 | 51.34 | 49.23 | 51.18 | +3.41% | 142,606 | 720,914,986 |
| 2024-11-04 | 49.3 | 50.1 | 48.77 | 49.49 | +0.37% | 61,746 | 305,198,755 |
| 2024-11-01 | 50.66 | 50.92 | 49.31 | 49.31 | -2.16% | 80,292 | 401,156,629 |
| 2024-10-31 | 49.67 | 50.94 | 49.16 | 50.4 | +1.43% | 101,748 | 510,226,338 |
| 2024-10-30 | 51.48 | 51.48 | 49.4 | 49.69 | -2.95% | 83,929 | 421,767,722 |
| 2024-10-29 | 51.9 | 52.6 | 51.2 | 51.2 | -1.35% | 88,743 | 460,941,993 |
| 2024-10-28 | 52.83 | 52.84 | 51.6 | 51.9 | -0.95% | 66,387 | 345,659,732 |
| 2024-10-25 | 52.52 | 53.5 | 51.95 | 52.4 | +1.08% | 81,258 | 427,398,060 |
| 2024-10-24 | 51.85 | 52.97 | 51.8 | 51.84 | -1.24% | 74,796 | 390,472,334 |
| 2024-10-23 | 52.54 | 53.8 | 52.42 | 52.49 | -0.68% | 94,241 | 499,498,975 |
| 2024-10-22 | 54.86 | 54.86 | 52 | 52.85 | -2.94% | 140,246 | 742,854,087 |
| 2024-10-21 | 53.34 | 57.5 | 51.5 | 54.45 | +4.25% | 246,233 | 1,344,515,924 |
| 2024-10-18 | 47.51 | 54.38 | 47.51 | 52.23 | +9.96% | 224,299 | 1,147,583,850 |
| 2024-10-17 | 49.04 | 49.75 | 47.43 | 47.5 | -2.3% | 82,321 | 398,863,184 |
| 2024-10-16 | 49 | 50 | 48.5 | 48.62 | -2.95% | 77,178 | 378,623,749 |
| 2024-10-15 | 52 | 52.55 | 50.1 | 50.1 | -3.62% | 103,946 | 535,682,678 |
| 2024-10-14 | 52.12 | 52.78 | 49.5 | 51.98 | -0.13% | 133,918 | 686,393,458 |
| 2024-10-11 | 56.88 | 56.88 | 51.5 | 52.05 | -8.44% | 150,147 | 799,072,497 |
| 2024-10-10 | 57.77 | 58.85 | 53.7 | 56.85 | +0.26% | 230,355 | 1,296,317,132 |
| 2024-10-09 | 56 | 65 | 54 | 56.7 | +0.21% | 397,677 | 2,393,781,308 |
| 2024-10-08 | 56.58 | 56.58 | 54.76 | 56.58 | +20% | 206,489 | 1,164,971,478 |
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：