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 |
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：