股票概览
48.24
+2.01%
+0.95
47.17
开盘价
48.7
最高价
46.76
最低价
14,663
成交量
数据更新至: 2025-03-25
技术指标
48.93
MA5 (5日均线)
49.82
MA10 (10日均线)
49.91
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 | 47.17 | 48.7 | 46.76 | 48.24 | +2.01% | 14,663 | 70,267,515 |
| 2025-03-24 | 48.25 | 48.77 | 46.76 | 47.29 | -1.99% | 18,241 | 86,403,693 |
| 2025-03-21 | 49.88 | 50.2 | 48.06 | 48.25 | -3.88% | 22,955 | 112,554,472 |
| 2025-03-20 | 50.64 | 50.76 | 50 | 50.2 | -0.89% | 8,100 | 40,752,876 |
| 2025-03-19 | 51.42 | 51.58 | 50.24 | 50.65 | -1.8% | 11,006 | 55,978,445 |
| 2025-03-18 | 51.1 | 52.05 | 50.61 | 51.58 | +1.08% | 10,100 | 52,047,870 |
| 2025-03-17 | 50.68 | 52.55 | 50.68 | 51.03 | +0.83% | 14,991 | 77,229,677 |
| 2025-03-14 | 49.93 | 50.94 | 49.93 | 50.61 | +1.26% | 15,074 | 76,036,328 |
| 2025-03-13 | 50.32 | 50.54 | 49.5 | 49.98 | -0.7% | 9,763 | 48,731,557 |
| 2025-03-12 | 51.7 | 51.7 | 50.11 | 50.33 | -2.84% | 17,251 | 87,345,925 |
| 2025-03-11 | 51 | 52.27 | 50.8 | 51.8 | +0.45% | 13,354 | 68,955,767 |
| 2025-03-10 | 51.68 | 52.3 | 51 | 51.57 | -1.19% | 15,626 | 80,830,699 |
| 2025-03-07 | 49.67 | 52.87 | 49.67 | 52.19 | +4.78% | 41,029 | 212,390,378 |
| 2025-03-06 | 49.14 | 50.45 | 49.03 | 49.81 | +0.77% | 17,966 | 89,630,978 |
| 2025-03-05 | 50 | 50.51 | 48.72 | 49.43 | -1.14% | 19,618 | 96,704,056 |
| 2025-03-04 | 48.75 | 50.13 | 48 | 50 | +2.73% | 22,568 | 111,676,430 |
| 2025-03-03 | 49.15 | 50.47 | 48.43 | 48.67 | +0.02% | 33,147 | 164,322,301 |
| 2025-02-28 | 48.86 | 50.88 | 48.62 | 48.66 | -1.48% | 24,070 | 118,514,692 |
| 2025-02-27 | 48.88 | 50.48 | 48.5 | 49.39 | +1.67% | 31,976 | 157,730,863 |
| 2025-02-26 | 49.68 | 49.78 | 48.4 | 48.58 | -1.3% | 33,541 | 163,643,305 |
| 2025-02-25 | 51.34 | 51.34 | 48.99 | 49.22 | -4.52% | 40,954 | 204,023,983 |
| 2025-02-24 | 53.4 | 53.66 | 50.76 | 51.55 | -3.28% | 36,696 | 190,639,695 |
| 2025-02-21 | 51.2 | 54.07 | 50.8 | 53.3 | +2.9% | 37,893 | 199,375,704 |
| 2025-02-20 | 50.68 | 52.58 | 50.31 | 51.8 | +2.82% | 43,776 | 226,232,095 |
| 2025-02-19 | 49.91 | 50.65 | 48.93 | 50.38 | +0.76% | 35,001 | 174,283,904 |
| 2025-02-18 | 51.28 | 51.75 | 49.3 | 50 | -3.46% | 45,807 | 231,430,634 |
| 2025-02-17 | 51.87 | 53.27 | 50.7 | 51.79 | -0.15% | 63,867 | 332,461,598 |
| 2025-02-14 | 51.03 | 51.87 | 49.75 | 51.87 | +0.62% | 54,481 | 277,334,469 |
| 2025-02-13 | 48.63 | 51.9 | 48.6 | 51.55 | +5.2% | 95,610 | 482,303,560 |
| 2025-02-12 | 46.93 | 49.12 | 46.32 | 49 | +4.19% | 58,233 | 276,998,320 |
| 2025-02-11 | 48 | 49.5 | 46.58 | 47.03 | -1.57% | 76,906 | 371,521,621 |
| 2025-02-10 | 44.7 | 48.3 | 44.68 | 47.78 | +6.79% | 85,965 | 405,649,463 |
| 2025-02-07 | 45.5 | 45.87 | 43.88 | 44.74 | -2.1% | 52,380 | 234,843,319 |
| 2025-02-06 | 45.34 | 45.88 | 44.74 | 45.7 | -0.24% | 42,082 | 190,138,188 |
| 2025-02-05 | 43 | 46.1 | 42.5 | 45.81 | +8.71% | 61,536 | 274,320,142 |
| 2025-01-27 | 41.76 | 44.5 | 41.24 | 42.14 | +2.21% | 42,124 | 180,657,829 |
| 2025-01-24 | 41.5 | 42.68 | 41 | 41.23 | +0.59% | 24,354 | 101,317,231 |
| 2025-01-23 | 40.98 | 41.25 | 40.7 | 40.99 | +0.47% | 20,508 | 84,031,662 |
| 2025-01-22 | 41.01 | 41.27 | 40.51 | 40.8 | -2.49% | 17,459 | 71,187,967 |
| 2025-01-21 | 42.28 | 42.64 | 40.51 | 41.84 | -1.88% | 37,290 | 153,972,600 |
| 2025-01-20 | 43.48 | 43.58 | 42.51 | 42.64 | +1.21% | 32,295 | 138,904,418 |
| 2025-01-17 | 42.33 | 42.57 | 41.62 | 42.13 | -0.24% | 13,961 | 58,893,469 |
| 2025-01-16 | 42 | 43.12 | 41.95 | 42.23 | +0.38% | 19,405 | 82,371,070 |
| 2025-01-15 | 41.96 | 42.43 | 41.75 | 42.07 | +0.29% | 14,785 | 62,162,518 |
| 2025-01-14 | 40.59 | 41.95 | 40.59 | 41.95 | +3.43% | 16,985 | 70,203,656 |
| 2025-01-13 | 41 | 41.23 | 40.25 | 40.56 | -1.12% | 11,655 | 47,457,337 |
| 2025-01-10 | 42.73 | 42.79 | 41.01 | 41.02 | -3.98% | 21,459 | 89,319,104 |
| 2025-01-09 | 43 | 43.36 | 42.46 | 42.72 | -1.36% | 16,706 | 71,454,387 |
| 2025-01-08 | 44.3 | 44.9 | 42.86 | 43.31 | -2.89% | 20,063 | 87,314,756 |
| 2025-01-07 | 43.45 | 44.65 | 43.12 | 44.6 | +2.41% | 17,402 | 76,246,824 |
| 2025-01-06 | 44.24 | 44.78 | 42.66 | 43.55 | -1.56% | 21,186 | 92,350,012 |
| 2025-01-03 | 43.6 | 45.12 | 42.2 | 44.24 | +1.75% | 42,241 | 186,417,173 |
| 2025-01-02 | 43.89 | 44.68 | 42.1 | 43.48 | +3.38% | 49,136 | 214,846,780 |
| 2024-12-31 | 43.49 | 43.49 | 41.8 | 42.06 | -2.84% | 22,266 | 94,512,578 |
| 2024-12-30 | 44.33 | 44.34 | 43.03 | 43.29 | -2.35% | 20,883 | 90,790,436 |
| 2024-12-27 | 43.32 | 45.2 | 43.03 | 44.33 | +1.93% | 25,259 | 112,396,550 |
| 2024-12-26 | 43.24 | 44.2 | 43.15 | 43.49 | +0.58% | 19,247 | 83,814,217 |
| 2024-12-25 | 42.45 | 43.4 | 42.33 | 43.24 | +1.17% | 21,125 | 90,927,118 |
| 2024-12-24 | 42.5 | 43.34 | 41.99 | 42.74 | -0.37% | 26,931 | 114,453,078 |
| 2024-12-23 | 45.09 | 45.67 | 42.44 | 42.9 | -5.92% | 34,923 | 154,017,701 |
| 2024-12-20 | 44.95 | 45.97 | 44.8 | 45.6 | +0.75% | 24,759 | 112,405,215 |
| 2024-12-19 | 46 | 46 | 44.75 | 45.26 | -3.64% | 34,415 | 155,730,883 |
| 2024-12-18 | 46.11 | 47.35 | 45.28 | 46.97 | +2.13% | 51,663 | 241,430,914 |
| 2024-12-17 | 50.03 | 50.5 | 45.1 | 45.99 | -5.47% | 79,992 | 373,046,023 |
| 2024-12-16 | 44.22 | 48.65 | 44.22 | 48.65 | +9.99% | 76,227 | 361,855,507 |
| 2024-12-13 | 46.21 | 46.47 | 44.1 | 44.23 | -4.35% | 33,256 | 149,644,306 |
| 2024-12-12 | 44.96 | 46.72 | 44.32 | 46.24 | +3.26% | 37,358 | 170,754,585 |
| 2024-12-11 | 44.5 | 45.25 | 44.35 | 44.78 | +0.18% | 17,134 | 76,788,840 |
| 2024-12-10 | 45.27 | 46.3 | 44.62 | 44.7 | +0.18% | 23,915 | 108,453,264 |
| 2024-12-09 | 45.2 | 45.39 | 44.5 | 44.62 | -1.87% | 18,878 | 84,512,414 |
| 2024-12-06 | 45.13 | 46.27 | 45.13 | 45.47 | -0.22% | 23,830 | 108,976,620 |
| 2024-12-05 | 44.56 | 46.23 | 44.45 | 45.57 | +1.31% | 30,069 | 136,182,229 |
| 2024-12-04 | 46.57 | 46.57 | 44.7 | 44.98 | -3.41% | 34,973 | 159,163,693 |
| 2024-12-03 | 44.81 | 48 | 44.21 | 46.57 | +4.51% | 66,285 | 306,973,051 |
| 2024-12-02 | 43.25 | 44.8 | 43.01 | 44.56 | +3.63% | 43,412 | 191,600,885 |
| 2024-11-29 | 42.07 | 44 | 41.7 | 43 | +2.53% | 51,389 | 221,676,782 |
| 2024-11-28 | 42.2 | 42.38 | 41.77 | 41.94 | -0.73% | 18,901 | 79,336,250 |
| 2024-11-27 | 41.65 | 42.35 | 40.94 | 42.25 | +0.98% | 21,224 | 88,765,290 |
| 2024-11-26 | 42.2 | 42.83 | 41.81 | 41.84 | -1.39% | 21,544 | 90,829,860 |
| 2024-11-25 | 41.3 | 43.17 | 41.27 | 42.43 | +2.74% | 37,577 | 158,866,026 |
| 2024-11-22 | 43.22 | 43.77 | 41.3 | 41.3 | -4.68% | 35,163 | 150,209,731 |
| 2024-11-21 | 43.08 | 43.76 | 42.61 | 43.33 | -0.37% | 34,401 | 148,244,211 |
| 2024-11-20 | 42.48 | 43.56 | 41.7 | 43.49 | +2.47% | 55,333 | 235,616,394 |
| 2024-11-19 | 43.11 | 43.26 | 41.23 | 42.44 | -1.9% | 54,822 | 231,002,256 |
| 2024-11-18 | 46.16 | 46.19 | 43 | 43.26 | -6.59% | 51,227 | 226,192,419 |
| 2024-11-15 | 47.61 | 48.58 | 46.2 | 46.31 | -3.5% | 42,828 | 202,774,435 |
| 2024-11-14 | 48.85 | 49.85 | 47.98 | 47.99 | -2.06% | 31,029 | 150,585,640 |
| 2024-11-13 | 48.63 | 49.68 | 48.5 | 49 | +0.04% | 22,421 | 109,856,710 |
| 2024-11-12 | 49.83 | 50.41 | 48.5 | 48.98 | -2.43% | 37,112 | 183,758,008 |
| 2024-11-11 | 49.33 | 50.54 | 49.01 | 50.2 | +0.42% | 39,590 | 197,310,954 |
| 2024-11-08 | 51.09 | 51.82 | 49.9 | 49.99 | -2.15% | 51,603 | 261,872,251 |
| 2024-11-07 | 50.5 | 51.48 | 49.5 | 51.09 | 0% | 78,373 | 396,835,018 |
| 2024-11-06 | 47.96 | 52.9 | 47.2 | 51.09 | +6.11% | 121,505 | 606,935,714 |
| 2024-11-05 | 47.77 | 48.47 | 47.58 | 48.15 | +0.1% | 49,442 | 237,174,324 |
| 2024-11-04 | 48.6 | 49.02 | 47.22 | 48.1 | -0.78% | 49,464 | 237,268,753 |
| 2024-11-01 | 47.11 | 49.36 | 47 | 48.48 | +2.93% | 87,142 | 421,011,766 |
| 2024-10-31 | 47.1 | 47.3 | 46.4 | 47.1 | 0% | 50,281 | 235,769,265 |
| 2024-10-30 | 45.66 | 47.18 | 45.01 | 47.1 | +2.17% | 62,385 | 288,445,790 |
| 2024-10-29 | 48.6 | 48.97 | 45.86 | 46.1 | -4.87% | 94,906 | 446,112,226 |
| 2024-10-28 | 45.9 | 48.7 | 45.8 | 48.46 | +5.53% | 90,845 | 428,883,154 |
| 2024-10-25 | 46.04 | 46.37 | 45.61 | 45.92 | -0.24% | 59,508 | 272,991,054 |
| 2024-10-24 | 46.69 | 47.44 | 45.97 | 46.03 | -2.42% | 58,001 | 269,337,403 |
| 2024-10-23 | 48.67 | 48.67 | 45.88 | 47.17 | -3.08% | 86,217 | 406,801,995 |
| 2024-10-22 | 53.1 | 53.1 | 48.18 | 48.67 | -8.15% | 142,595 | 704,936,352 |
| 2024-10-21 | 53.91 | 57.57 | 52.17 | 52.99 | -3.14% | 75,983 | 413,678,635 |
| 2024-10-18 | 54.4 | 55.8 | 52.53 | 54.71 | +0.07% | 36,438 | 196,838,072 |
| 2024-10-17 | 56.34 | 58.1 | 54.5 | 54.67 | -2.86% | 25,521 | 143,162,266 |
| 2024-10-16 | 55.95 | 58.56 | 55.3 | 56.28 | -0.44% | 28,615 | 164,217,522 |
| 2024-10-15 | 56.3 | 58.4 | 55.8 | 56.53 | -1% | 20,550 | 117,548,134 |
| 2024-10-14 | 54.5 | 57.39 | 53.25 | 57.1 | +4.98% | 32,841 | 182,809,176 |
| 2024-10-11 | 57.81 | 58.49 | 53.41 | 54.39 | -5.9% | 37,526 | 208,044,157 |
| 2024-10-10 | 57.79 | 59.74 | 56.6 | 57.8 | +0.02% | 45,774 | 266,859,334 |
| 2024-10-09 | 59.11 | 62.27 | 56.66 | 57.79 | -8.21% | 82,251 | 480,301,870 |
| 2024-10-08 | 68.2 | 69.3 | 57 | 62.96 | -0.21% | 101,282 | 624,292,222 |
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：