股票概览
49.34
-0.32%
-0.16
49.5
开盘价
49.66
最高价
48.7
最低价
42,690
成交量
数据更新至: 2025-03-25
技术指标
49.76
MA5 (5日均线)
49.80
MA10 (10日均线)
48.57
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 | 49.5 | 49.66 | 48.7 | 49.34 | -0.32% | 42,690 | 209,695,058 |
| 2025-03-24 | 49.8 | 49.99 | 48.56 | 49.5 | -0.04% | 83,001 | 408,433,086 |
| 2025-03-21 | 49.8 | 51.03 | 49.16 | 49.52 | -0.7% | 86,245 | 431,169,087 |
| 2025-03-20 | 50.4 | 50.54 | 49.73 | 49.87 | -1.38% | 64,046 | 320,337,213 |
| 2025-03-19 | 51.15 | 51.36 | 50.3 | 50.57 | -1.06% | 80,318 | 406,785,499 |
| 2025-03-18 | 52 | 52.29 | 50.8 | 51.11 | -0.66% | 107,564 | 551,228,944 |
| 2025-03-17 | 52 | 53.44 | 51.23 | 51.45 | -0.83% | 270,684 | 1,411,371,155 |
| 2025-03-14 | 47.16 | 51.88 | 47.1 | 51.88 | +10.01% | 267,447 | 1,342,843,804 |
| 2025-03-13 | 47.64 | 48.15 | 46.91 | 47.16 | -0.99% | 60,702 | 288,428,211 |
| 2025-03-12 | 48.34 | 48.51 | 47.58 | 47.63 | -1.2% | 64,250 | 307,324,121 |
| 2025-03-11 | 47 | 48.23 | 46.76 | 48.21 | +1.67% | 91,484 | 437,114,526 |
| 2025-03-10 | 46.83 | 47.5 | 46.36 | 47.42 | +0.98% | 58,465 | 273,889,087 |
| 2025-03-07 | 46.79 | 47.57 | 46.15 | 46.96 | +0.17% | 75,146 | 351,449,085 |
| 2025-03-06 | 46.15 | 47.2 | 46.01 | 46.88 | +1.52% | 67,893 | 315,953,621 |
| 2025-03-05 | 46.34 | 46.4 | 45.67 | 46.18 | -0.47% | 50,799 | 233,375,258 |
| 2025-03-04 | 46.88 | 47.17 | 46.01 | 46.4 | -2.34% | 71,491 | 331,363,270 |
| 2025-03-03 | 48.52 | 49.58 | 47.11 | 47.51 | -2.08% | 117,179 | 566,931,295 |
| 2025-02-28 | 47.81 | 50.31 | 47.51 | 48.52 | +1.23% | 166,199 | 817,036,806 |
| 2025-02-27 | 47.28 | 48.45 | 47.02 | 47.93 | +1.37% | 108,508 | 519,821,990 |
| 2025-02-26 | 46.7 | 47.28 | 46.18 | 47.28 | +1.33% | 66,280 | 309,901,501 |
| 2025-02-25 | 47.3 | 47.67 | 46.5 | 46.66 | -2.79% | 85,993 | 404,501,342 |
| 2025-02-24 | 46.64 | 50.21 | 46.64 | 48 | +4.17% | 163,047 | 792,231,419 |
| 2025-02-21 | 45.49 | 46.82 | 45.25 | 46.08 | +1.32% | 77,393 | 356,865,098 |
| 2025-02-20 | 45.89 | 46.46 | 45.4 | 45.48 | -1.09% | 43,859 | 200,810,481 |
| 2025-02-19 | 45.03 | 46.14 | 44.8 | 45.98 | +1.82% | 53,994 | 245,071,752 |
| 2025-02-18 | 46.7 | 46.8 | 45.1 | 45.16 | -3.73% | 63,206 | 290,235,749 |
| 2025-02-17 | 46.53 | 47.3 | 46.4 | 46.91 | +0.56% | 65,740 | 308,657,395 |
| 2025-02-14 | 46.86 | 47.29 | 46.19 | 46.65 | -1.48% | 76,623 | 356,595,095 |
| 2025-02-13 | 45.7 | 47.92 | 45.68 | 47.35 | +3.45% | 151,897 | 718,067,284 |
| 2025-02-12 | 44.8 | 45.78 | 44.53 | 45.77 | +1.96% | 55,922 | 251,672,024 |
| 2025-02-11 | 46.11 | 46.15 | 44.8 | 44.89 | -2.09% | 54,228 | 244,238,349 |
| 2025-02-10 | 45.24 | 45.95 | 45 | 45.85 | +1.15% | 57,011 | 259,725,358 |
| 2025-02-07 | 44.9 | 45.85 | 44.36 | 45.33 | +1.91% | 79,883 | 361,679,062 |
| 2025-02-06 | 43.68 | 44.8 | 43.55 | 44.48 | +1.9% | 52,294 | 231,369,193 |
| 2025-02-05 | 44.76 | 44.79 | 43.07 | 43.65 | -1.89% | 69,536 | 303,024,350 |
| 2025-01-27 | 45.75 | 46.25 | 44.46 | 44.49 | -2.88% | 53,041 | 239,492,677 |
| 2025-01-24 | 45.8 | 46.3 | 44.84 | 45.81 | -3.17% | 100,539 | 457,746,907 |
| 2025-01-23 | 48.47 | 48.81 | 47.31 | 47.31 | -0.59% | 43,611 | 209,592,981 |
| 2025-01-22 | 48.74 | 48.74 | 47.58 | 47.59 | -2.34% | 35,169 | 168,689,560 |
| 2025-01-21 | 49.71 | 49.96 | 48.3 | 48.73 | -1.52% | 37,373 | 182,269,294 |
| 2025-01-20 | 49.77 | 50.2 | 49.03 | 49.48 | +0.94% | 52,062 | 258,353,060 |
| 2025-01-17 | 48.12 | 49.85 | 48 | 49.02 | +1.49% | 62,802 | 307,923,151 |
| 2025-01-16 | 48.21 | 49.15 | 47.52 | 48.3 | +0.27% | 40,438 | 195,560,189 |
| 2025-01-15 | 48.24 | 48.65 | 47.86 | 48.17 | -0.23% | 39,225 | 189,126,052 |
| 2025-01-14 | 46.29 | 48.29 | 46.21 | 48.28 | +4.41% | 61,210 | 290,934,761 |
| 2025-01-13 | 45.8 | 46.35 | 45.05 | 46.24 | +0.5% | 35,929 | 164,973,017 |
| 2025-01-10 | 47.63 | 47.95 | 46 | 46.01 | -3.38% | 42,222 | 197,949,897 |
| 2025-01-09 | 47 | 48.09 | 46.94 | 47.62 | +0.17% | 43,168 | 206,034,049 |
| 2025-01-08 | 47.46 | 47.98 | 46.05 | 47.54 | +0.17% | 52,702 | 248,155,823 |
| 2025-01-07 | 46.17 | 47.47 | 46.17 | 47.46 | +2.66% | 46,496 | 217,816,162 |
| 2025-01-06 | 46.8 | 47.75 | 46.05 | 46.23 | -5.73% | 74,213 | 347,574,033 |
| 2025-01-03 | 52 | 52.35 | 48.97 | 49.04 | -6.23% | 79,640 | 400,430,228 |
| 2025-01-02 | 55.2 | 55.2 | 51.96 | 52.3 | -5.97% | 88,326 | 468,064,965 |
| 2024-12-31 | 55.71 | 57.6 | 55.56 | 55.62 | +0.13% | 69,548 | 392,778,083 |
| 2024-12-30 | 56.1 | 56.36 | 55.52 | 55.55 | -1.03% | 36,293 | 202,429,007 |
| 2024-12-27 | 55.88 | 56.46 | 55.55 | 56.13 | +0.56% | 36,692 | 205,348,969 |
| 2024-12-26 | 55.5 | 56 | 55.5 | 55.82 | +0.18% | 27,441 | 153,039,198 |
| 2024-12-25 | 56.39 | 56.46 | 55.56 | 55.72 | -1.19% | 29,473 | 164,810,668 |
| 2024-12-24 | 56.02 | 56.5 | 55.5 | 56.39 | +0.16% | 45,249 | 253,179,923 |
| 2024-12-23 | 57 | 57.6 | 56.15 | 56.3 | -0.83% | 48,160 | 273,619,879 |
| 2024-12-20 | 56.02 | 57.03 | 55.86 | 56.77 | +1.34% | 46,071 | 260,215,501 |
| 2024-12-19 | 56.66 | 56.83 | 55.36 | 56.02 | -2.08% | 69,648 | 389,832,813 |
| 2024-12-18 | 58.16 | 58.18 | 56.8 | 57.21 | -0.73% | 45,871 | 264,053,544 |
| 2024-12-17 | 57.5 | 58.66 | 57.25 | 57.63 | -0.38% | 58,639 | 339,666,798 |
| 2024-12-16 | 59 | 59.21 | 57.51 | 57.85 | -2.69% | 91,298 | 529,626,177 |
| 2024-12-13 | 61.2 | 61.2 | 59.39 | 59.45 | -3.94% | 130,478 | 786,788,013 |
| 2024-12-12 | 59.39 | 61.99 | 59.04 | 61.89 | +3.63% | 179,390 | 1,096,932,814 |
| 2024-12-11 | 58.55 | 60.98 | 58.55 | 59.72 | +1.03% | 121,179 | 726,931,984 |
| 2024-12-10 | 61.98 | 62.47 | 58.7 | 59.11 | +1.6% | 156,072 | 945,060,427 |
| 2024-12-09 | 58.6 | 59.28 | 57.9 | 58.18 | -0.85% | 58,395 | 341,775,282 |
| 2024-12-06 | 58.76 | 59.2 | 58 | 58.68 | -0.14% | 63,419 | 372,289,619 |
| 2024-12-05 | 58.13 | 59.19 | 57.66 | 58.76 | +1.08% | 64,821 | 378,148,180 |
| 2024-12-04 | 59.5 | 59.59 | 57.93 | 58.13 | -3% | 83,074 | 488,092,057 |
| 2024-12-03 | 61.15 | 61.15 | 59.43 | 59.93 | -2% | 88,950 | 534,251,568 |
| 2024-12-02 | 59.35 | 61.16 | 59.1 | 61.15 | +1.98% | 130,700 | 789,075,018 |
| 2024-11-29 | 58.37 | 60.89 | 58.37 | 59.96 | +2.16% | 131,025 | 783,438,065 |
| 2024-11-28 | 59.1 | 59.81 | 58.56 | 58.69 | -1.36% | 92,792 | 549,254,210 |
| 2024-11-27 | 56.48 | 60.8 | 55.15 | 59.5 | +4.59% | 162,573 | 945,743,757 |
| 2024-11-26 | 56 | 58 | 55.95 | 56.89 | +0.42% | 84,539 | 483,519,644 |
| 2024-11-25 | 55.62 | 58.5 | 55.56 | 56.65 | +1.58% | 97,064 | 551,401,952 |
| 2024-11-22 | 58.28 | 59.12 | 55.6 | 55.77 | -4.32% | 95,562 | 547,737,227 |
| 2024-11-21 | 58.51 | 59.12 | 57.58 | 58.29 | -0.77% | 74,750 | 435,372,592 |
| 2024-11-20 | 58 | 59.13 | 57.69 | 58.74 | +0.31% | 94,081 | 549,309,151 |
| 2024-11-19 | 57.9 | 58.56 | 55.6 | 58.56 | +1.16% | 138,458 | 792,037,638 |
| 2024-11-18 | 59.88 | 60.73 | 57.5 | 57.89 | -3.36% | 158,324 | 931,565,616 |
| 2024-11-15 | 60.1 | 61.95 | 59.62 | 59.9 | -1.95% | 128,945 | 785,322,411 |
| 2024-11-14 | 64 | 64.5 | 60.55 | 61.09 | -6.02% | 202,567 | 1,269,449,095 |
| 2024-11-13 | 61.51 | 66.58 | 61.5 | 65 | +3.24% | 265,709 | 1,715,309,500 |
| 2024-11-12 | 62.72 | 65.3 | 61.9 | 62.96 | +1.38% | 254,526 | 1,611,666,630 |
| 2024-11-11 | 60 | 63.12 | 59.82 | 62.1 | +0.71% | 278,209 | 1,709,038,552 |
| 2024-11-08 | 61.98 | 63.9 | 60.5 | 61.66 | +6.02% | 450,243 | 2,796,297,631 |
| 2024-11-07 | 52.5 | 58.16 | 52.3 | 58.16 | +10.01% | 168,604 | 951,873,077 |
| 2024-11-06 | 52.83 | 54 | 52 | 52.87 | -0.06% | 135,025 | 714,746,796 |
| 2024-11-05 | 51.6 | 52.99 | 51 | 52.9 | +2.28% | 126,821 | 665,329,824 |
| 2024-11-04 | 51.3 | 52.31 | 50.6 | 51.72 | +1.39% | 107,727 | 553,815,167 |
| 2024-11-01 | 50.11 | 53 | 50.07 | 51.01 | +0.85% | 152,398 | 787,028,172 |
| 2024-10-31 | 49.53 | 51.42 | 49.51 | 50.58 | -2.17% | 110,872 | 559,850,679 |
| 2024-10-30 | 52.3 | 52.51 | 51 | 51.7 | -1.52% | 78,818 | 407,495,576 |
| 2024-10-29 | 54.4 | 54.89 | 52.5 | 52.5 | -3.67% | 108,791 | 580,872,872 |
| 2024-10-28 | 53.11 | 54.91 | 52.8 | 54.5 | +3.77% | 144,271 | 779,397,565 |
| 2024-10-25 | 52.16 | 53.17 | 52.14 | 52.52 | +0.69% | 70,897 | 373,024,614 |
| 2024-10-24 | 52.9 | 53.31 | 51.96 | 52.16 | -2.99% | 96,052 | 504,122,663 |
| 2024-10-23 | 54.2 | 55.67 | 53.5 | 53.77 | -1.99% | 149,672 | 816,049,675 |
| 2024-10-22 | 53.47 | 55.51 | 52.5 | 54.86 | +3.51% | 200,378 | 1,093,399,099 |
| 2024-10-21 | 52.2 | 53 | 50.62 | 53 | +1.45% | 150,592 | 779,741,557 |
| 2024-10-18 | 48.67 | 53.53 | 48.22 | 52.24 | +7.36% | 188,055 | 959,347,554 |
| 2024-10-17 | 50.58 | 50.99 | 48.66 | 48.66 | -2.68% | 85,876 | 424,683,740 |
| 2024-10-16 | 49.6 | 51.44 | 49 | 50 | -0.71% | 97,043 | 484,338,084 |
| 2024-10-15 | 51 | 52.1 | 50.25 | 50.36 | -2.16% | 101,500 | 520,155,175 |
| 2024-10-14 | 49.88 | 51.65 | 49 | 51.47 | +2.94% | 126,433 | 639,310,723 |
| 2024-10-11 | 52.81 | 53.6 | 49.5 | 50 | -9.06% | 177,119 | 904,696,989 |
| 2024-10-10 | 55.55 | 57.6 | 50.58 | 54.98 | -1.03% | 278,846 | 1,514,196,670 |
| 2024-10-09 | 57 | 60.4 | 53.1 | 55.55 | -2.3% | 426,205 | 2,447,355,989 |
| 2024-10-08 | 56.86 | 56.86 | 53.77 | 56.86 | +10% | 218,477 | 1,233,931,296 |
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：