股票概览
46.91
+0.51%
+0.24
46.72
开盘价
47.6
最高价
46.49
最低价
21,124
成交量
数据更新至: 2025-03-25
技术指标
47.92
MA5 (5日均线)
49.84
MA10 (10日均线)
51.88
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 | 46.72 | 47.6 | 46.49 | 46.91 | +0.51% | 21,124 | 99,145,434 |
| 2025-03-24 | 47.09 | 47.65 | 45.8 | 46.67 | -0.83% | 32,484 | 151,426,471 |
| 2025-03-21 | 49 | 49.23 | 46.91 | 47.06 | -4.39% | 43,610 | 208,837,068 |
| 2025-03-20 | 49.6 | 49.85 | 49.05 | 49.22 | -1.01% | 26,290 | 129,872,185 |
| 2025-03-19 | 50.83 | 51.24 | 49.18 | 49.72 | -2.89% | 56,552 | 281,520,154 |
| 2025-03-18 | 51.35 | 53.5 | 51.1 | 51.2 | -0.49% | 39,297 | 204,743,423 |
| 2025-03-17 | 52.55 | 52.74 | 51.33 | 51.45 | -2.09% | 31,442 | 162,921,749 |
| 2025-03-14 | 51.63 | 52.75 | 50.8 | 52.55 | +1.78% | 40,561 | 210,710,462 |
| 2025-03-13 | 51.65 | 52.69 | 51.35 | 51.63 | -0.67% | 33,418 | 173,435,729 |
| 2025-03-12 | 53.01 | 53.06 | 51.31 | 51.98 | -1.65% | 34,995 | 182,255,203 |
| 2025-03-11 | 52.15 | 53.8 | 52 | 52.85 | -0.26% | 37,759 | 200,062,021 |
| 2025-03-10 | 52.08 | 53.18 | 52.05 | 52.99 | +0.89% | 32,383 | 170,738,468 |
| 2025-03-07 | 53.7 | 54 | 52.09 | 52.52 | -4.13% | 54,860 | 290,809,799 |
| 2025-03-06 | 54 | 56.85 | 53.1 | 54.78 | +2.2% | 68,779 | 378,522,697 |
| 2025-03-05 | 53.39 | 54.26 | 52.89 | 53.6 | -0.37% | 51,663 | 276,099,182 |
| 2025-03-04 | 55.5 | 55.5 | 51.73 | 53.8 | -6.48% | 116,208 | 619,281,249 |
| 2025-03-03 | 54.19 | 59.52 | 54.08 | 57.53 | +6.14% | 152,632 | 870,638,895 |
| 2025-02-28 | 54.02 | 57.88 | 53.3 | 54.2 | 0% | 136,171 | 755,226,513 |
| 2025-02-27 | 52.01 | 55.98 | 51.83 | 54.2 | +2.94% | 123,176 | 666,464,829 |
| 2025-02-26 | 50 | 53.89 | 49.98 | 52.65 | +5.32% | 91,559 | 478,527,505 |
| 2025-02-25 | 50.28 | 51.65 | 49.8 | 49.99 | -2.36% | 49,440 | 251,758,747 |
| 2025-02-24 | 51.61 | 52.37 | 49.98 | 51.2 | -0.79% | 71,322 | 364,855,188 |
| 2025-02-21 | 49 | 52 | 48.54 | 51.61 | +6.19% | 106,314 | 541,370,983 |
| 2025-02-20 | 49 | 49.47 | 47.72 | 48.6 | -1.36% | 41,620 | 201,798,395 |
| 2025-02-19 | 49.17 | 50.22 | 49 | 49.27 | -0.5% | 45,358 | 224,372,134 |
| 2025-02-18 | 50.56 | 52 | 49.29 | 49.52 | -2.77% | 63,769 | 322,878,386 |
| 2025-02-17 | 51 | 51.84 | 49.93 | 50.93 | +1.17% | 66,500 | 336,948,118 |
| 2025-02-14 | 51 | 52.2 | 50 | 50.34 | -1.45% | 49,642 | 251,876,628 |
| 2025-02-13 | 50.53 | 52.86 | 50.44 | 51.08 | +3.42% | 111,240 | 577,349,215 |
| 2025-02-12 | 47.8 | 49.7 | 47.52 | 49.39 | +2.28% | 43,440 | 212,610,546 |
| 2025-02-11 | 47.01 | 49.99 | 46.65 | 48.29 | +2.74% | 57,790 | 280,091,777 |
| 2025-02-10 | 48.08 | 48.39 | 46.53 | 47 | -1.98% | 36,330 | 170,614,368 |
| 2025-02-07 | 45.49 | 48.4 | 45.29 | 47.95 | +4.97% | 64,498 | 307,419,508 |
| 2025-02-06 | 43.25 | 45.79 | 43.06 | 45.68 | +5.55% | 36,810 | 165,624,734 |
| 2025-02-05 | 43.36 | 44 | 42.82 | 43.28 | +0.82% | 21,704 | 94,240,064 |
| 2025-01-27 | 44.75 | 45.06 | 42.91 | 42.93 | -3.81% | 26,585 | 116,759,216 |
| 2025-01-24 | 42.86 | 44.84 | 42.86 | 44.63 | +3.89% | 49,344 | 217,633,233 |
| 2025-01-23 | 44.8 | 45.78 | 42.82 | 42.96 | -3.16% | 50,023 | 220,894,566 |
| 2025-01-22 | 44.58 | 45.25 | 43 | 44.36 | +0.36% | 31,284 | 138,170,658 |
| 2025-01-21 | 44.3 | 44.66 | 43.25 | 44.2 | -0.2% | 21,865 | 95,839,226 |
| 2025-01-20 | 43.85 | 44.83 | 43.38 | 44.29 | +1.82% | 28,477 | 126,012,056 |
| 2025-01-17 | 42.91 | 43.56 | 42.35 | 43.5 | +1.52% | 23,143 | 99,815,111 |
| 2025-01-16 | 42.52 | 43.48 | 41.61 | 42.85 | -1.24% | 31,041 | 132,652,240 |
| 2025-01-15 | 44.1 | 44.38 | 43.2 | 43.39 | -2.25% | 27,059 | 118,329,788 |
| 2025-01-14 | 43 | 44.63 | 42.46 | 44.39 | +3.23% | 33,881 | 148,263,633 |
| 2025-01-13 | 41.76 | 43.5 | 41.55 | 43 | +2.38% | 27,493 | 117,631,434 |
| 2025-01-10 | 42.71 | 43.27 | 42 | 42 | -1.52% | 21,706 | 92,528,247 |
| 2025-01-09 | 42 | 44 | 41.84 | 42.65 | +1.35% | 32,940 | 141,718,644 |
| 2025-01-08 | 41.65 | 42.46 | 39.69 | 42.08 | +0.67% | 43,177 | 177,321,686 |
| 2025-01-07 | 42.1 | 42.56 | 41.53 | 41.8 | -0.24% | 22,873 | 95,986,716 |
| 2025-01-06 | 41.92 | 42.85 | 41.22 | 41.9 | -0.12% | 34,273 | 143,940,880 |
| 2025-01-03 | 43.36 | 44.29 | 41.77 | 41.95 | -3.07% | 36,345 | 155,686,898 |
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：