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 |
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：