股票概览
49.48
-0.18%
-0.09
49.45
开盘价
49.9
最高价
48.6
最低价
7,866
成交量
数据更新至: 2025-03-25
技术指标
49.86
MA5 (5日均线)
49.30
MA10 (10日均线)
48.18
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 | 49.45 | 49.9 | 48.6 | 49.48 | -0.18% | 7,866 | 38,685,907 |
| 2025-03-24 | 50.2 | 50.83 | 48.51 | 49.57 | -1.61% | 18,652 | 92,561,335 |
| 2025-03-21 | 49.61 | 51 | 49.16 | 50.38 | +0.72% | 18,816 | 93,910,920 |
| 2025-03-20 | 49.6 | 50.47 | 49.46 | 50.02 | +0.34% | 13,727 | 68,699,507 |
| 2025-03-19 | 49.46 | 50.35 | 48.58 | 49.85 | +0.75% | 15,622 | 77,444,571 |
| 2025-03-18 | 48.74 | 49.6 | 48.64 | 49.48 | +1.5% | 15,054 | 74,141,662 |
| 2025-03-17 | 48.56 | 49.79 | 47.67 | 48.75 | +0.39% | 14,349 | 69,554,787 |
| 2025-03-14 | 48.45 | 49.61 | 48.1 | 48.56 | +0.12% | 17,045 | 83,233,478 |
| 2025-03-13 | 48.05 | 48.74 | 47.55 | 48.5 | +0.19% | 15,388 | 74,011,220 |
| 2025-03-12 | 48.4 | 48.96 | 48.01 | 48.41 | +0.02% | 16,132 | 78,123,229 |
| 2025-03-11 | 46.75 | 48.58 | 46.72 | 48.4 | +1.3% | 27,215 | 130,582,841 |
| 2025-03-10 | 48.9 | 48.9 | 47.5 | 47.78 | -2.41% | 38,335 | 184,040,866 |
| 2025-03-07 | 47.48 | 49.5 | 46.85 | 48.96 | +2.71% | 36,299 | 175,130,287 |
| 2025-03-06 | 48.33 | 48.64 | 47.46 | 47.67 | -1.37% | 23,561 | 112,913,248 |
| 2025-03-05 | 46.58 | 48.34 | 46.32 | 48.33 | +3.89% | 29,331 | 139,164,518 |
| 2025-03-04 | 45.46 | 46.52 | 45.3 | 46.52 | +1.51% | 16,559 | 76,399,822 |
| 2025-03-03 | 44.93 | 46.58 | 44.93 | 45.83 | +1.82% | 17,432 | 80,228,268 |
| 2025-02-28 | 45.97 | 46.01 | 44.87 | 45.01 | -2.17% | 14,317 | 64,972,028 |
| 2025-02-27 | 46.25 | 46.58 | 45.5 | 46.01 | +0.02% | 19,419 | 89,437,735 |
| 2025-02-26 | 44.58 | 46.8 | 44.36 | 46 | +3.32% | 24,821 | 113,247,656 |
| 2025-02-25 | 43.02 | 45.35 | 42.95 | 44.52 | +2.11% | 19,385 | 85,755,014 |
| 2025-02-24 | 43.98 | 43.98 | 43.23 | 43.6 | -0.14% | 11,271 | 49,101,017 |
| 2025-02-21 | 43.12 | 43.7 | 42.64 | 43.66 | +1.28% | 12,053 | 52,236,416 |
| 2025-02-20 | 42.32 | 43.14 | 42.32 | 43.11 | +1.2% | 10,449 | 44,774,916 |
| 2025-02-19 | 41.7 | 42.98 | 41.62 | 42.6 | +2.38% | 11,765 | 50,043,628 |
| 2025-02-18 | 42.2 | 42.75 | 41.45 | 41.61 | -1.37% | 9,650 | 40,682,471 |
| 2025-02-17 | 41.9 | 42.37 | 41.66 | 42.19 | +0.57% | 7,060 | 29,669,686 |
| 2025-02-14 | 42.01 | 42.2 | 41.62 | 41.95 | -0.19% | 7,212 | 30,235,444 |
| 2025-02-13 | 42.7 | 42.7 | 41.94 | 42.03 | -1.73% | 7,989 | 33,692,009 |
| 2025-02-12 | 42.36 | 42.77 | 42.18 | 42.77 | +0.73% | 7,459 | 31,728,971 |
| 2025-02-11 | 42.28 | 42.68 | 41.9 | 42.46 | +0.43% | 8,657 | 36,676,993 |
| 2025-02-10 | 42.36 | 42.37 | 41.86 | 42.28 | -0.38% | 7,891 | 33,268,532 |
| 2025-02-07 | 42.19 | 42.85 | 41.8 | 42.44 | +0.21% | 13,320 | 56,398,359 |
| 2025-02-06 | 41.21 | 42.36 | 41.02 | 42.35 | +2.92% | 11,382 | 47,676,104 |
| 2025-02-05 | 40.67 | 41.24 | 40.3 | 41.15 | +2.77% | 9,093 | 37,198,355 |
| 2025-01-27 | 40.81 | 40.99 | 40.03 | 40.04 | -1.43% | 5,669 | 22,942,310 |
| 2025-01-24 | 39.9 | 40.76 | 39.75 | 40.62 | +1.6% | 7,511 | 30,265,603 |
| 2025-01-23 | 40.61 | 41.08 | 39.98 | 39.98 | -0.55% | 8,053 | 32,724,121 |
| 2025-01-22 | 40.25 | 40.63 | 40.1 | 40.2 | -0.99% | 4,892 | 19,724,730 |
| 2025-01-21 | 40.69 | 40.9 | 40.15 | 40.6 | -0.17% | 5,749 | 23,268,696 |
| 2025-01-20 | 40.45 | 40.88 | 40.05 | 40.67 | +0.87% | 8,056 | 32,666,375 |
| 2025-01-17 | 39.7 | 41.02 | 39.6 | 40.32 | +0.6% | 10,957 | 44,155,560 |
| 2025-01-16 | 40.25 | 40.67 | 39.69 | 40.08 | -0.02% | 8,610 | 34,603,095 |
| 2025-01-15 | 40.53 | 40.66 | 39.96 | 40.09 | -1.09% | 7,267 | 29,185,046 |
| 2025-01-14 | 39.35 | 40.53 | 39.28 | 40.53 | +3% | 12,317 | 49,338,159 |
| 2025-01-13 | 38.43 | 39.42 | 37.82 | 39.35 | +0.82% | 6,236 | 24,173,355 |
| 2025-01-10 | 39.47 | 40.7 | 39.03 | 39.03 | -1.24% | 10,867 | 43,430,627 |
| 2025-01-09 | 38.85 | 39.7 | 38.84 | 39.52 | +1.2% | 8,005 | 31,623,308 |
| 2025-01-08 | 39.32 | 39.45 | 37.81 | 39.05 | -0.64% | 9,576 | 37,128,076 |
| 2025-01-07 | 38.76 | 39.36 | 38.39 | 39.3 | +1.58% | 8,173 | 31,809,452 |
| 2025-01-06 | 38.74 | 38.98 | 37.7 | 38.69 | -0.31% | 9,550 | 36,762,220 |
| 2025-01-03 | 40.48 | 40.96 | 38.66 | 38.81 | -3.98% | 11,293 | 44,840,673 |
| 2025-01-02 | 41.71 | 41.88 | 40.02 | 40.42 | -2.37% | 9,598 | 39,317,397 |
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：