股票概览
45.64
-0.76%
-0.35
46.3
开盘价
46.8
最高价
45.06
最低价
19,420
成交量
数据更新至: 2025-03-25
技术指标
46.76
MA5 (5日均线)
47.92
MA10 (10日均线)
48.43
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 | 46.3 | 46.8 | 45.06 | 45.64 | -0.76% | 19,420 | 89,270,961 |
| 2025-03-24 | 46.09 | 46.47 | 44.51 | 45.99 | -0.43% | 36,244 | 165,063,831 |
| 2025-03-21 | 47.7 | 47.99 | 45.99 | 46.19 | -3.63% | 45,495 | 212,067,226 |
| 2025-03-20 | 48.1 | 48.69 | 47.61 | 47.93 | -0.25% | 27,483 | 132,406,141 |
| 2025-03-19 | 49.76 | 50 | 47.77 | 48.05 | -4.4% | 65,326 | 316,589,342 |
| 2025-03-18 | 49.51 | 50.34 | 48.61 | 50.26 | +1.56% | 63,766 | 316,770,083 |
| 2025-03-17 | 49.52 | 49.84 | 48.55 | 49.49 | +0.75% | 62,408 | 307,231,838 |
| 2025-03-14 | 47.1 | 49.94 | 46.2 | 49.12 | +3.06% | 82,443 | 397,053,514 |
| 2025-03-13 | 49.5 | 49.63 | 47.17 | 47.66 | -2.56% | 50,171 | 242,474,626 |
| 2025-03-12 | 48.88 | 49.78 | 48.5 | 48.91 | +0.64% | 53,228 | 261,840,057 |
| 2025-03-11 | 47.68 | 48.9 | 47.3 | 48.6 | -0.53% | 50,101 | 240,517,583 |
| 2025-03-10 | 47.2 | 48.93 | 46.8 | 48.86 | +3.52% | 51,613 | 247,546,857 |
| 2025-03-07 | 48.31 | 48.7 | 46.56 | 47.2 | -3.52% | 67,160 | 320,275,594 |
| 2025-03-06 | 48.55 | 49.25 | 48.38 | 48.92 | +1.43% | 49,941 | 244,022,780 |
| 2025-03-05 | 47.29 | 48.43 | 47.26 | 48.23 | +1.99% | 61,301 | 293,910,700 |
| 2025-03-04 | 45 | 47.35 | 44.56 | 47.29 | +2.32% | 56,574 | 262,091,577 |
| 2025-03-03 | 47.68 | 47.69 | 45.81 | 46.22 | -2.18% | 69,139 | 321,521,433 |
| 2025-02-28 | 49.89 | 49.89 | 46.98 | 47.25 | -8.73% | 94,581 | 457,615,468 |
| 2025-02-27 | 54.8 | 54.8 | 51.2 | 51.77 | -5.86% | 98,208 | 514,236,619 |
| 2025-02-26 | 53.46 | 55.4 | 51.94 | 54.99 | +2.88% | 81,979 | 439,181,951 |
| 2025-02-25 | 52.31 | 54.42 | 52.1 | 53.45 | -0.09% | 74,927 | 400,803,819 |
| 2025-02-24 | 55 | 55.51 | 52.39 | 53.5 | -5.89% | 143,047 | 770,894,260 |
| 2025-02-21 | 54.3 | 58.49 | 54.18 | 56.85 | +6.18% | 151,910 | 859,784,698 |
| 2025-02-20 | 54 | 55.5 | 51.88 | 53.54 | +4.02% | 123,270 | 658,962,876 |
| 2025-02-19 | 49.31 | 51.55 | 48.36 | 51.47 | +4.23% | 88,150 | 444,242,154 |
| 2025-02-18 | 49.28 | 51.88 | 48.94 | 49.38 | -1.04% | 106,642 | 539,662,790 |
| 2025-02-17 | 47.35 | 50.45 | 47.26 | 49.9 | +5.61% | 104,399 | 512,881,005 |
| 2025-02-14 | 47.67 | 48.93 | 46.96 | 47.25 | -0.3% | 53,580 | 255,521,516 |
| 2025-02-13 | 49.7 | 49.7 | 47.28 | 47.39 | -3.84% | 67,968 | 326,561,974 |
| 2025-02-12 | 48.65 | 50.6 | 48.18 | 49.28 | +0.47% | 72,656 | 357,996,453 |
| 2025-02-11 | 48.88 | 49.85 | 48.08 | 49.05 | +1.38% | 88,810 | 436,221,802 |
| 2025-02-10 | 48 | 48.89 | 46.96 | 48.38 | +0.75% | 100,408 | 481,757,370 |
| 2025-02-07 | 46.3 | 48.66 | 46.03 | 48.02 | +3.71% | 100,667 | 479,438,408 |
| 2025-02-06 | 45.58 | 46.83 | 44.7 | 46.3 | +5.3% | 115,094 | 528,474,754 |
| 2025-02-05 | 46.94 | 48.03 | 43.52 | 43.97 | -14.55% | 160,268 | 715,067,173 |
| 2025-01-27 | 54.24 | 55.5 | 51 | 51.46 | -11.67% | 118,522 | 626,315,900 |
| 2025-01-24 | 57 | 60.46 | 57 | 58.26 | +1.66% | 124,124 | 728,856,474 |
| 2025-01-23 | 56.88 | 62.66 | 56 | 57.31 | +5% | 181,810 | 1,069,015,063 |
| 2025-01-22 | 53.38 | 55.1 | 52.54 | 54.58 | +4.02% | 134,908 | 731,384,600 |
| 2025-01-21 | 51.96 | 52.99 | 51.35 | 52.47 | +0.54% | 129,610 | 674,801,666 |
| 2025-01-20 | 49.98 | 52.5 | 49.43 | 52.19 | +8.71% | 167,937 | 856,562,473 |
| 2025-01-17 | 47.79 | 48.33 | 46.05 | 48.01 | -1.42% | 98,800 | 466,100,774 |
| 2025-01-16 | 48.9 | 49.8 | 47.34 | 48.7 | +0.27% | 105,095 | 509,836,874 |
| 2025-01-15 | 50 | 50.88 | 48.2 | 48.57 | -4.39% | 80,642 | 394,943,129 |
| 2025-01-14 | 49.5 | 51 | 47.88 | 50.8 | +4.1% | 116,538 | 582,326,571 |
| 2025-01-13 | 49.92 | 50.5 | 47.55 | 48.8 | -0.65% | 109,053 | 533,344,940 |
| 2025-01-10 | 52.12 | 53.05 | 49.1 | 49.12 | -7.5% | 122,664 | 624,848,598 |
| 2025-01-09 | 51.85 | 54.88 | 51.7 | 53.1 | -1.34% | 144,777 | 778,237,531 |
| 2025-01-08 | 48.11 | 54.42 | 47.89 | 53.82 | +8.25% | 229,460 | 1,193,058,563 |
| 2025-01-07 | 44.97 | 50.37 | 44.61 | 49.72 | +11.63% | 173,374 | 818,153,135 |
| 2025-01-06 | 44.5 | 45.37 | 43.51 | 44.54 | +2.39% | 94,709 | 421,833,460 |
| 2025-01-03 | 45.68 | 46.23 | 43.15 | 43.5 | -4.63% | 87,781 | 390,618,279 |
| 2025-01-02 | 46.7 | 47.69 | 44.8 | 45.61 | -2.67% | 107,097 | 494,375,496 |
| 2024-12-31 | 49.9 | 51.5 | 46.6 | 46.86 | -8.83% | 158,997 | 765,349,957 |
| 2024-12-30 | 55.36 | 55.76 | 50.81 | 51.4 | -5.98% | 180,014 | 961,599,948 |
| 2024-12-27 | 56.5 | 56.78 | 54.08 | 54.67 | -4.59% | 190,185 | 1,049,763,076 |
| 2024-12-26 | 52.51 | 60.38 | 51.3 | 57.3 | +11.83% | 315,021 | 1,733,949,260 |
| 2024-12-25 | 51.24 | 51.24 | 47.77 | 51.24 | +20% | 218,090 | 1,099,618,080 |
| 2024-12-24 | 40.98 | 42.92 | 39.51 | 42.7 | +6.09% | 137,929 | 574,038,981 |
| 2024-12-23 | 41.01 | 42.5 | 40.15 | 40.25 | -1.2% | 99,857 | 412,906,154 |
| 2024-12-20 | 40.45 | 42.29 | 39.5 | 40.74 | +4.78% | 127,895 | 522,309,560 |
| 2024-12-19 | 37.03 | 39.12 | 37.01 | 38.88 | +3.46% | 57,003 | 219,962,321 |
| 2024-12-18 | 37.49 | 38.04 | 36.45 | 37.58 | +0.35% | 32,788 | 122,204,281 |
| 2024-12-17 | 40 | 40.01 | 37.3 | 37.45 | -6.68% | 68,325 | 263,709,484 |
| 2024-12-16 | 39.19 | 40.56 | 38.11 | 40.13 | +4.26% | 90,359 | 359,621,910 |
| 2024-12-13 | 38.28 | 39.33 | 38.04 | 38.49 | +0.23% | 49,976 | 193,202,520 |
| 2024-12-12 | 38.63 | 40.2 | 37.93 | 38.4 | +2.37% | 63,316 | 245,964,084 |
| 2024-12-11 | 36.78 | 37.77 | 36.63 | 37.51 | +2.01% | 35,014 | 130,561,832 |
| 2024-12-10 | 37.98 | 37.99 | 36.7 | 36.77 | +0.38% | 27,493 | 102,091,856 |
| 2024-12-09 | 37.01 | 37.06 | 36.36 | 36.63 | -1% | 21,127 | 77,348,052 |
| 2024-12-06 | 37.38 | 37.55 | 36.69 | 37 | -1.07% | 25,502 | 94,543,819 |
| 2024-12-05 | 37.11 | 37.76 | 36.84 | 37.4 | +1.03% | 19,523 | 73,069,709 |
| 2024-12-04 | 37.51 | 38.26 | 36.78 | 37.02 | -0.94% | 26,593 | 99,819,618 |
| 2024-12-03 | 37.79 | 38.06 | 36.89 | 37.37 | -1.89% | 30,677 | 114,655,542 |
| 2024-12-02 | 36.8 | 38.5 | 36.66 | 38.09 | +3.56% | 45,939 | 172,639,796 |
| 2024-11-29 | 35.94 | 37.15 | 35.71 | 36.78 | +2.42% | 26,203 | 95,806,281 |
| 2024-11-28 | 36.68 | 36.85 | 35.8 | 35.91 | -2.05% | 19,932 | 72,452,948 |
| 2024-11-27 | 35.74 | 36.66 | 34.75 | 36.66 | +2.4% | 24,647 | 87,829,933 |
| 2024-11-26 | 35.8 | 36.82 | 35.7 | 35.8 | -2.11% | 23,479 | 85,119,820 |
| 2024-11-25 | 36.28 | 36.69 | 35.59 | 36.57 | +0.19% | 28,112 | 101,694,597 |
| 2024-11-22 | 38.37 | 38.37 | 36.41 | 36.5 | -4.92% | 36,476 | 136,188,564 |
| 2024-11-21 | 38.55 | 38.84 | 37.8 | 38.39 | -1.56% | 34,160 | 131,112,833 |
| 2024-11-20 | 38.29 | 39.8 | 38.29 | 39 | +1.85% | 38,946 | 152,161,266 |
| 2024-11-19 | 36.76 | 38.33 | 36.71 | 38.29 | +4.16% | 32,356 | 121,264,066 |
| 2024-11-18 | 38.33 | 38.64 | 36.35 | 36.76 | -4.42% | 50,451 | 187,823,288 |
| 2024-11-15 | 40.66 | 41.18 | 38.19 | 38.46 | -5.99% | 67,105 | 266,511,401 |
| 2024-11-14 | 42.85 | 43.45 | 40.5 | 40.91 | -5.28% | 55,141 | 230,721,344 |
| 2024-11-13 | 42.22 | 43.57 | 41.72 | 43.19 | +1.94% | 51,428 | 219,685,723 |
| 2024-11-12 | 42.9 | 43.95 | 42.1 | 42.37 | -1.56% | 65,022 | 280,353,558 |
| 2024-11-11 | 41.5 | 43.05 | 41.03 | 43.04 | +2.89% | 71,679 | 303,949,641 |
| 2024-11-08 | 41.11 | 42.46 | 40.21 | 41.83 | +0.26% | 84,820 | 352,415,287 |
| 2024-11-07 | 40.88 | 42.04 | 40.66 | 41.72 | +1.51% | 36,443 | 151,083,743 |
| 2024-11-06 | 41.5 | 42.35 | 40.91 | 41.1 | -1.2% | 52,331 | 217,547,113 |
| 2024-11-05 | 41.1 | 42.18 | 40.51 | 41.6 | +1.27% | 61,276 | 253,717,949 |
| 2024-11-04 | 40.91 | 41.98 | 40.5 | 41.08 | +0.69% | 47,870 | 196,578,384 |
| 2024-11-01 | 42.88 | 42.99 | 40.6 | 40.8 | -5.4% | 56,064 | 232,806,636 |
| 2024-10-31 | 43.7 | 44.5 | 42.89 | 43.13 | -2.71% | 44,738 | 195,025,574 |
| 2024-10-30 | 43.52 | 44.7 | 43.4 | 44.33 | +1.37% | 34,169 | 150,167,386 |
| 2024-10-29 | 46.26 | 46.96 | 43.3 | 43.73 | -4.98% | 77,834 | 348,717,316 |
| 2024-10-28 | 43.99 | 46.02 | 42.61 | 46.02 | +5.45% | 84,255 | 375,830,885 |
| 2024-10-25 | 43.3 | 44.15 | 43.01 | 43.64 | +0.14% | 53,673 | 233,690,405 |
| 2024-10-24 | 43.56 | 44.63 | 42.51 | 43.58 | +0.07% | 54,351 | 236,063,976 |
| 2024-10-23 | 43.89 | 45 | 43 | 43.55 | -2.33% | 82,505 | 364,140,799 |
| 2024-10-22 | 46 | 46.09 | 43.51 | 44.59 | -7.49% | 139,107 | 622,381,876 |
| 2024-10-21 | 45 | 48.6 | 45 | 48.2 | +9.72% | 135,049 | 631,835,512 |
| 2024-10-18 | 41.23 | 44.9 | 41.23 | 43.93 | +6.86% | 106,280 | 463,990,053 |
| 2024-10-17 | 40.47 | 42.69 | 40.17 | 41.11 | +2.26% | 62,483 | 261,043,310 |
| 2024-10-16 | 40 | 41.5 | 39.67 | 40.2 | -1.83% | 48,969 | 197,702,347 |
| 2024-10-15 | 41.5 | 43.38 | 40.61 | 40.95 | -2.06% | 81,860 | 345,108,469 |
| 2024-10-14 | 39.14 | 41.99 | 38.5 | 41.81 | +9.11% | 82,958 | 333,754,068 |
| 2024-10-11 | 40.53 | 40.91 | 37.25 | 38.32 | -5.38% | 63,129 | 242,809,586 |
| 2024-10-10 | 41.18 | 42.5 | 40.2 | 40.5 | +1.25% | 75,846 | 313,897,435 |
| 2024-10-09 | 44.64 | 46.28 | 39.97 | 40 | -14.88% | 126,967 | 553,845,160 |
| 2024-10-08 | 48.89 | 48.89 | 42.88 | 46.99 | +15.31% | 121,736 | 555,226,237 |
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：