股票概览
45.87
+0.33%
+0.15
45.76
开盘价
46.4
最高价
45.41
最低价
5,655
成交量
数据更新至: 2025-03-25
技术指标
46.57
MA5 (5日均线)
47.26
MA10 (10日均线)
48.71
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 | 45.76 | 46.4 | 45.41 | 45.87 | +0.33% | 5,655 | 25,948,691 |
| 2025-03-24 | 45.84 | 46.2 | 44.41 | 45.72 | -0.22% | 12,191 | 55,352,253 |
| 2025-03-21 | 47.27 | 47.45 | 45.78 | 45.82 | -3.05% | 15,714 | 72,968,957 |
| 2025-03-20 | 48.19 | 48.25 | 47.17 | 47.26 | -1.93% | 13,971 | 66,579,401 |
| 2025-03-19 | 48.34 | 48.99 | 47.32 | 48.19 | -0.27% | 17,685 | 85,152,858 |
| 2025-03-18 | 48.23 | 48.67 | 47.6 | 48.32 | +0.67% | 17,749 | 85,488,648 |
| 2025-03-17 | 47.8 | 49.08 | 47.8 | 48 | +0.25% | 17,627 | 85,250,146 |
| 2025-03-14 | 47.2 | 48.04 | 46.72 | 47.88 | +1.57% | 17,093 | 81,482,177 |
| 2025-03-13 | 48.2 | 48.71 | 46.2 | 47.14 | -2.66% | 21,678 | 102,756,869 |
| 2025-03-12 | 48.21 | 49.2 | 48.21 | 48.43 | -0.27% | 14,880 | 72,533,020 |
| 2025-03-11 | 47.6 | 48.58 | 47.51 | 48.56 | +0.23% | 15,275 | 73,278,195 |
| 2025-03-10 | 49.35 | 49.67 | 47.7 | 48.45 | -1.96% | 22,678 | 109,573,081 |
| 2025-03-07 | 50.66 | 50.66 | 49.01 | 49.42 | -2.98% | 29,448 | 145,841,694 |
| 2025-03-06 | 50.5 | 51.47 | 50.01 | 50.94 | +1.17% | 26,600 | 135,000,628 |
| 2025-03-05 | 51.42 | 51.93 | 49.8 | 50.35 | -2.74% | 27,850 | 140,590,557 |
| 2025-03-04 | 52.03 | 52.98 | 50.9 | 51.77 | -1.48% | 37,295 | 193,178,723 |
| 2025-03-03 | 49.95 | 53.42 | 49.28 | 52.55 | +5.1% | 54,476 | 284,304,442 |
| 2025-02-28 | 49.44 | 52.04 | 49.09 | 50 | +1.85% | 54,519 | 276,565,846 |
| 2025-02-27 | 50.5 | 50.5 | 48.81 | 49.09 | -2.83% | 24,680 | 121,899,249 |
| 2025-02-26 | 49.38 | 50.66 | 48.9 | 50.52 | +2.85% | 32,056 | 159,406,119 |
| 2025-02-25 | 48.14 | 49.86 | 48 | 49.12 | +0.99% | 29,876 | 147,245,416 |
| 2025-02-24 | 49.11 | 49.56 | 48.08 | 48.64 | -1.1% | 30,117 | 146,580,483 |
| 2025-02-21 | 49.01 | 49.42 | 48.7 | 49.18 | +0.06% | 23,341 | 114,486,525 |
| 2025-02-20 | 49.45 | 49.97 | 48.4 | 49.15 | -1.66% | 24,671 | 120,933,070 |
| 2025-02-19 | 46.95 | 49.98 | 46.95 | 49.98 | +4.85% | 42,065 | 206,261,689 |
| 2025-02-18 | 48.3 | 49.5 | 47.52 | 47.67 | -1.08% | 33,547 | 163,089,545 |
| 2025-02-17 | 46.3 | 48.35 | 46.3 | 48.19 | +3.17% | 31,912 | 152,708,870 |
| 2025-02-14 | 46.08 | 47.18 | 46.08 | 46.71 | +1.04% | 14,815 | 69,141,558 |
| 2025-02-13 | 47.47 | 47.47 | 46.23 | 46.23 | -2.61% | 17,060 | 79,845,356 |
| 2025-02-12 | 47.09 | 47.49 | 45.93 | 47.47 | +0.72% | 20,211 | 95,051,598 |
| 2025-02-11 | 48.2 | 48.26 | 46.16 | 47.13 | -1.77% | 31,605 | 147,932,365 |
| 2025-02-10 | 48.6 | 49 | 47.52 | 47.98 | -3.32% | 40,010 | 192,237,491 |
| 2025-02-07 | 47.01 | 50.75 | 46.5 | 49.63 | +4.55% | 67,454 | 330,441,264 |
| 2025-02-06 | 42.85 | 48.58 | 42.75 | 47.47 | +9.76% | 48,258 | 221,820,141 |
| 2025-02-05 | 42 | 43.85 | 42 | 43.25 | +2.98% | 17,928 | 77,334,831 |
| 2025-01-27 | 44.1 | 44.2 | 42 | 42 | -4.48% | 22,680 | 97,669,782 |
| 2025-01-24 | 43.55 | 44.8 | 43.2 | 43.97 | +2.23% | 30,789 | 135,981,628 |
| 2025-01-23 | 43.5 | 44.67 | 43.01 | 43.01 | +0.19% | 19,191 | 84,182,896 |
| 2025-01-22 | 43.76 | 43.76 | 42.6 | 42.93 | -2.14% | 10,452 | 45,004,271 |
| 2025-01-21 | 44.1 | 44.19 | 42.93 | 43.87 | -0.25% | 12,291 | 53,447,823 |
| 2025-01-20 | 43.6 | 44.17 | 43.41 | 43.98 | +1.06% | 11,802 | 51,690,031 |
| 2025-01-17 | 43.85 | 44.4 | 43.2 | 43.52 | -1.49% | 12,967 | 56,562,028 |
| 2025-01-16 | 43.65 | 44.46 | 43.2 | 44.18 | +1.21% | 18,028 | 79,261,654 |
| 2025-01-15 | 43.8 | 44.5 | 42.81 | 43.65 | -0.57% | 19,874 | 86,722,879 |
| 2025-01-14 | 41.15 | 43.9 | 40.85 | 43.9 | +7.13% | 25,022 | 106,719,541 |
| 2025-01-13 | 40.01 | 41.19 | 39.81 | 40.98 | +0.07% | 9,426 | 38,312,895 |
| 2025-01-10 | 42.5 | 43.14 | 40.95 | 40.95 | -4.61% | 18,807 | 78,842,965 |
| 2025-01-09 | 41.48 | 42.95 | 41.35 | 42.93 | +3.45% | 23,072 | 97,977,144 |
| 2025-01-08 | 41.9 | 42.3 | 40.13 | 41.5 | -1% | 18,487 | 76,375,132 |
| 2025-01-07 | 41.84 | 41.92 | 40.75 | 41.92 | +0.99% | 13,617 | 56,324,071 |
| 2025-01-06 | 41.5 | 42.1 | 40.55 | 41.51 | 0% | 11,570 | 48,064,732 |
| 2025-01-03 | 43.45 | 44.39 | 41.41 | 41.51 | -4.46% | 21,495 | 91,974,449 |
| 2025-01-02 | 44.98 | 45.17 | 43.21 | 43.45 | -3.44% | 12,955 | 57,265,615 |
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：