股票概览
46.66
-1.5%
-0.71
47.3
开盘价
48.33
最高价
46
最低价
12,137
成交量
数据更新至: 2025-03-25
技术指标
49.37
MA5 (5日均线)
50.94
MA10 (10日均线)
52.03
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 | 47.3 | 48.33 | 46 | 46.66 | -1.5% | 12,137 | 56,700,803 |
| 2025-03-24 | 48.79 | 49.49 | 46 | 47.37 | -2.91% | 21,310 | 101,195,594 |
| 2025-03-21 | 51.5 | 51.58 | 48.45 | 48.79 | -5.48% | 21,712 | 107,264,659 |
| 2025-03-20 | 52 | 52.66 | 50.8 | 51.62 | -1.49% | 13,262 | 68,500,297 |
| 2025-03-19 | 52.97 | 54.46 | 51.54 | 52.4 | -2.11% | 25,054 | 133,167,668 |
| 2025-03-18 | 52.62 | 53.53 | 49.7 | 53.53 | +0.81% | 39,284 | 201,941,726 |
| 2025-03-17 | 51.26 | 54.76 | 51.02 | 53.1 | +3.73% | 23,463 | 124,476,174 |
| 2025-03-14 | 50.6 | 51.69 | 49.44 | 51.19 | +1.19% | 20,442 | 103,683,079 |
| 2025-03-13 | 55.02 | 55.02 | 50.01 | 50.59 | -6.49% | 24,263 | 124,730,887 |
| 2025-03-12 | 54.7 | 55.8 | 53.89 | 54.1 | +0.15% | 17,712 | 97,042,882 |
| 2025-03-11 | 55.08 | 56.94 | 52.76 | 54.02 | -4.2% | 26,369 | 143,243,393 |
| 2025-03-10 | 53.79 | 60.7 | 53.15 | 56.39 | +5.15% | 43,322 | 248,961,347 |
| 2025-03-07 | 54.88 | 55.43 | 52.71 | 53.63 | -1.7% | 26,097 | 140,437,390 |
| 2025-03-06 | 53.61 | 56.97 | 53.25 | 54.56 | +2.5% | 33,646 | 185,287,441 |
| 2025-03-05 | 52 | 54.61 | 51.25 | 53.23 | +4.19% | 36,874 | 196,041,942 |
| 2025-03-04 | 50.01 | 52.79 | 49.5 | 51.09 | +2.57% | 46,018 | 237,383,031 |
| 2025-03-03 | 48.98 | 51.39 | 47.93 | 49.81 | +1.82% | 29,561 | 146,972,592 |
| 2025-02-28 | 54.1 | 54.5 | 48.58 | 48.92 | -9.57% | 45,542 | 231,850,967 |
| 2025-02-27 | 54 | 55.66 | 52.28 | 54.1 | -2.66% | 52,365 | 282,400,355 |
| 2025-02-26 | 51.5 | 58.66 | 51.2 | 55.58 | +8.49% | 75,905 | 417,032,035 |
| 2025-02-25 | 53.1 | 53.53 | 49.48 | 51.23 | -6% | 45,359 | 232,924,308 |
| 2025-02-24 | 56 | 57 | 52.95 | 54.5 | -5.37% | 50,437 | 275,676,600 |
| 2025-02-21 | 57 | 58.9 | 52.9 | 57.59 | -1.82% | 88,570 | 493,631,605 |
| 2025-02-20 | 54 | 62.04 | 53 | 58.66 | +8.23% | 97,822 | 566,209,820 |
| 2025-02-19 | 44.44 | 54.2 | 43.8 | 54.2 | +19.99% | 77,117 | 392,652,987 |
| 2025-02-18 | 42.21 | 48.88 | 41.71 | 45.17 | +5.88% | 34,546 | 155,913,783 |
| 2025-02-17 | 39.59 | 42.88 | 39.59 | 42.66 | +6.81% | 21,769 | 90,402,940 |
| 2025-02-14 | 37.55 | 39.98 | 37.55 | 39.94 | +5.13% | 15,188 | 59,326,291 |
| 2025-02-13 | 40 | 40 | 36.83 | 37.99 | -2.96% | 14,920 | 56,435,771 |
| 2025-02-12 | 38 | 39.58 | 38 | 39.15 | +1.95% | 10,826 | 42,349,508 |
| 2025-02-11 | 37.3 | 39.94 | 36.72 | 38.4 | +2.87% | 12,166 | 46,641,902 |
| 2025-02-10 | 36.72 | 37.33 | 36.61 | 37.33 | +0.95% | 7,035 | 26,096,525 |
| 2025-02-07 | 36.48 | 37.9 | 35.93 | 36.98 | +1.37% | 9,273 | 34,558,122 |
| 2025-02-06 | 35.73 | 36.48 | 35.46 | 36.48 | +2.44% | 5,981 | 21,598,088 |
| 2025-02-05 | 35.42 | 35.74 | 34.5 | 35.61 | +0.54% | 4,222 | 14,900,680 |
| 2025-01-27 | 35.29 | 35.65 | 35.01 | 35.42 | +0.4% | 4,503 | 15,948,318 |
| 2025-01-24 | 35 | 35.75 | 34.85 | 35.28 | +0.28% | 6,724 | 23,762,232 |
| 2025-01-23 | 34.55 | 35.8 | 34.41 | 35.18 | +2.39% | 7,974 | 28,164,888 |
| 2025-01-22 | 34.11 | 34.72 | 33.98 | 34.36 | -0.78% | 3,280 | 11,226,309 |
| 2025-01-21 | 33.09 | 35.21 | 33.09 | 34.63 | +4.31% | 8,925 | 30,746,321 |
| 2025-01-20 | 32.78 | 33.33 | 32.5 | 33.2 | +2.53% | 4,808 | 15,840,654 |
| 2025-01-17 | 32.72 | 32.85 | 32.25 | 32.38 | -1.25% | 2,156 | 7,006,439 |
| 2025-01-16 | 33.32 | 33.52 | 32.55 | 32.79 | -1.06% | 2,684 | 8,859,847 |
| 2025-01-15 | 33.02 | 33.78 | 33.02 | 33.14 | -1.05% | 2,250 | 7,474,836 |
| 2025-01-14 | 32.37 | 34.16 | 32.29 | 33.49 | +3.05% | 6,239 | 20,851,026 |
| 2025-01-13 | 32.3 | 32.89 | 31.59 | 32.5 | -0.31% | 6,150 | 19,656,218 |
| 2025-01-10 | 33.45 | 33.45 | 32.43 | 32.6 | -1.66% | 3,399 | 11,135,814 |
| 2025-01-09 | 32.3 | 33.6 | 32.07 | 33.15 | +2.47% | 4,375 | 14,502,930 |
| 2025-01-08 | 32.18 | 32.7 | 31.04 | 32.35 | +1.32% | 7,584 | 24,284,957 |
| 2025-01-07 | 31.8 | 32.35 | 31.41 | 31.93 | -0.06% | 3,930 | 12,517,905 |
| 2025-01-06 | 31.35 | 32.23 | 31.23 | 31.95 | 0% | 3,029 | 9,616,980 |
| 2025-01-03 | 32.98 | 32.98 | 31.4 | 31.95 | -2.68% | 3,391 | 10,895,669 |
| 2025-01-02 | 33.59 | 33.65 | 32.61 | 32.83 | -1.82% | 3,111 | 10,270,007 |
| 2024-12-31 | 33.67 | 34.11 | 33.14 | 33.44 | -0.77% | 2,422 | 8,093,863 |
| 2024-12-30 | 34.16 | 34.2 | 33.23 | 33.7 | -1.35% | 2,125 | 7,171,925 |
| 2024-12-27 | 33.5 | 34.57 | 32.9 | 34.16 | +2.49% | 5,799 | 19,649,704 |
| 2024-12-26 | 33.07 | 34.2 | 32.93 | 33.33 | 0% | 6,401 | 21,369,922 |
| 2024-12-25 | 33.28 | 34 | 32.53 | 33.33 | -0.3% | 5,765 | 19,163,566 |
| 2024-12-24 | 33.32 | 34.41 | 32.84 | 33.43 | +0.33% | 6,058 | 20,333,197 |
| 2024-12-23 | 35.95 | 35.95 | 33.32 | 33.32 | -5.69% | 6,937 | 23,825,469 |
| 2024-12-20 | 33.88 | 36.2 | 33.64 | 35.33 | +4.28% | 9,660 | 33,887,476 |
| 2024-12-19 | 33.31 | 34.5 | 33.31 | 33.88 | +0.03% | 8,217 | 27,838,481 |
| 2024-12-18 | 34.11 | 34.79 | 33.78 | 33.87 | -1.63% | 6,606 | 22,654,619 |
| 2024-12-17 | 34.21 | 35.04 | 34 | 34.43 | -1.06% | 4,368 | 15,084,826 |
| 2024-12-16 | 35.47 | 35.79 | 34.19 | 34.8 | -2.68% | 5,003 | 17,488,977 |
| 2024-12-13 | 36.23 | 37.28 | 35.76 | 35.76 | -1.22% | 8,143 | 29,826,098 |
| 2024-12-12 | 35.65 | 36.21 | 35.08 | 36.2 | +2.12% | 4,510 | 16,164,549 |
| 2024-12-11 | 35.56 | 35.93 | 35.03 | 35.45 | -0.28% | 4,974 | 17,546,813 |
| 2024-12-10 | 36.32 | 36.89 | 35.03 | 35.55 | -0.17% | 5,715 | 20,437,423 |
| 2024-12-09 | 35.47 | 36.36 | 35.4 | 35.61 | -0.42% | 2,922 | 10,462,149 |
| 2024-12-06 | 35.5 | 36.55 | 34.9 | 35.76 | +0.45% | 6,893 | 24,662,922 |
| 2024-12-05 | 35.77 | 36.19 | 35.07 | 35.6 | -0.08% | 5,219 | 18,631,896 |
| 2024-12-04 | 38 | 38 | 35.32 | 35.63 | -1.79% | 8,052 | 28,978,677 |
| 2024-12-03 | 36.3 | 36.85 | 35.8 | 36.28 | -1.04% | 10,260 | 37,151,132 |
| 2024-12-02 | 36.65 | 37.37 | 35.14 | 36.66 | -0.92% | 22,470 | 81,644,702 |
| 2024-11-29 | 38.28 | 40.6 | 36.5 | 37 | -0.7% | 41,480 | 161,767,602 |
| 2024-11-28 | 38.31 | 39.99 | 37.1 | 37.26 | -2.74% | 12,856 | 49,206,081 |
| 2024-11-27 | 37.58 | 38.31 | 36.54 | 38.31 | +2.71% | 13,134 | 49,253,179 |
| 2024-11-26 | 35.69 | 37.84 | 35.69 | 37.3 | +3.47% | 15,857 | 58,918,183 |
| 2024-11-25 | 34.94 | 36.19 | 34.9 | 36.05 | +3.15% | 10,853 | 38,692,194 |
| 2024-11-22 | 34.11 | 36.43 | 34.1 | 34.95 | +1.13% | 19,336 | 68,940,031 |
| 2024-11-21 | 33.8 | 34.84 | 33.64 | 34.56 | +2.7% | 9,094 | 31,232,701 |
| 2024-11-20 | 32.52 | 34.25 | 32.28 | 33.65 | +3.06% | 10,472 | 34,978,434 |
| 2024-11-19 | 32.03 | 33.14 | 31.8 | 32.65 | +1.46% | 8,095 | 26,248,222 |
| 2024-11-18 | 33.67 | 33.7 | 31.88 | 32.18 | -4.51% | 7,580 | 24,797,753 |
| 2024-11-15 | 34.69 | 35.44 | 33.04 | 33.7 | -3.85% | 10,703 | 36,592,737 |
| 2024-11-14 | 36 | 37 | 35 | 35.05 | -3.18% | 8,708 | 31,346,538 |
| 2024-11-13 | 37.23 | 37.26 | 34.51 | 36.2 | -2.77% | 17,813 | 64,000,705 |
| 2024-11-12 | 38.4 | 38.4 | 36.88 | 37.23 | -2.82% | 13,830 | 52,102,455 |
| 2024-11-11 | 36.57 | 38.43 | 36.48 | 38.31 | +5.05% | 17,171 | 64,353,308 |
| 2024-11-08 | 36.65 | 37.46 | 35.61 | 36.47 | +0.03% | 13,293 | 48,649,188 |
| 2024-11-07 | 36.68 | 37 | 35.7 | 36.46 | -1.03% | 10,229 | 37,112,826 |
| 2024-11-06 | 37.85 | 38.28 | 36.58 | 36.84 | -2.38% | 10,384 | 38,888,606 |
| 2024-11-05 | 37.21 | 38.38 | 36.51 | 37.74 | +1.42% | 9,980 | 37,474,297 |
| 2024-11-04 | 37.66 | 38.59 | 36.6 | 37.21 | -1.22% | 13,153 | 48,976,207 |
| 2024-11-01 | 39.87 | 42.28 | 37.36 | 37.67 | -4.46% | 25,866 | 102,920,491 |
| 2024-10-31 | 36.91 | 39.88 | 36.91 | 39.43 | +4.7% | 22,373 | 86,767,525 |
| 2024-10-30 | 37 | 38.35 | 36 | 37.66 | +0.94% | 12,068 | 45,084,586 |
| 2024-10-29 | 40.63 | 41.26 | 37.01 | 37.31 | -7.76% | 27,188 | 105,474,809 |
| 2024-10-28 | 35.5 | 41.28 | 35.5 | 40.45 | +17.59% | 41,374 | 160,630,146 |
| 2024-10-25 | 33.08 | 34.66 | 32.6 | 34.4 | +3.43% | 9,102 | 30,631,377 |
| 2024-10-24 | 34.63 | 34.9 | 32.67 | 33.26 | -5.24% | 10,675 | 35,539,170 |
| 2024-10-23 | 35.01 | 36.52 | 34.69 | 35.1 | +2.15% | 16,639 | 59,332,043 |
| 2024-10-22 | 34.68 | 35.15 | 34 | 34.36 | -0.41% | 7,692 | 26,655,149 |
| 2024-10-21 | 33.15 | 35.55 | 32.8 | 34.5 | +4.26% | 11,409 | 39,425,141 |
| 2024-10-18 | 32.01 | 33.46 | 32.01 | 33.09 | +1.97% | 8,384 | 27,492,366 |
| 2024-10-17 | 32.03 | 33.24 | 32.03 | 32.45 | +1.28% | 5,514 | 17,998,682 |
| 2024-10-16 | 31.81 | 32.77 | 31.39 | 32.04 | -1.08% | 4,885 | 15,772,423 |
| 2024-10-15 | 33.05 | 33.08 | 32.13 | 32.39 | -1.43% | 5,907 | 19,233,058 |
| 2024-10-14 | 32.5 | 33.02 | 31.75 | 32.86 | +0.52% | 4,812 | 15,658,236 |
| 2024-10-11 | 34.23 | 34.23 | 31.5 | 32.69 | -4.86% | 10,545 | 34,506,969 |
| 2024-10-10 | 33.71 | 35.02 | 32.52 | 34.36 | +1.93% | 15,218 | 51,660,143 |
| 2024-10-09 | 35.27 | 36.38 | 33.02 | 33.71 | -7.29% | 14,712 | 51,344,568 |
| 2024-10-08 | 39 | 39.05 | 34.5 | 36.36 | +9.25% | 30,727 | 110,252,625 |
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：