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 |
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：