股票概览
49.43
+1.56%
+0.76
48.92
开盘价
49.65
最高价
48.6
最低价
131,325
成交量
数据更新至: 2025-03-25
技术指标
50.42
MA5 (5日均线)
50.22
MA10 (10日均线)
49.66
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 | 48.92 | 49.65 | 48.6 | 49.43 | +1.56% | 131,325 | 645,247,779 |
| 2025-03-24 | 50.3 | 50.4 | 48 | 48.67 | -4.49% | 306,601 | 1,498,501,337 |
| 2025-03-21 | 51.58 | 51.63 | 50.31 | 50.96 | -1.43% | 280,522 | 1,427,474,714 |
| 2025-03-20 | 50.88 | 52.5 | 50.86 | 51.7 | +0.74% | 355,539 | 1,848,267,045 |
| 2025-03-19 | 50.62 | 52.5 | 50 | 51.32 | +1.93% | 358,439 | 1,841,932,615 |
| 2025-03-18 | 50.28 | 51.32 | 49.9 | 50.35 | -0.08% | 189,661 | 957,261,743 |
| 2025-03-17 | 49.62 | 51.38 | 49.62 | 50.39 | +1.47% | 235,199 | 1,191,792,417 |
| 2025-03-14 | 49.16 | 49.97 | 48.6 | 49.66 | +0.93% | 186,705 | 923,111,530 |
| 2025-03-13 | 50.3 | 50.79 | 48.72 | 49.2 | -2.55% | 204,093 | 1,009,205,209 |
| 2025-03-12 | 51.24 | 51.4 | 50.3 | 50.49 | -1.27% | 217,413 | 1,106,155,119 |
| 2025-03-11 | 49.46 | 51.17 | 49 | 51.14 | +2.01% | 271,359 | 1,360,277,483 |
| 2025-03-10 | 49.42 | 50.68 | 49.25 | 50.13 | +1.58% | 230,930 | 1,150,584,212 |
| 2025-03-07 | 50.14 | 50.8 | 48.99 | 49.35 | -2.66% | 344,495 | 1,715,449,159 |
| 2025-03-06 | 50 | 50.99 | 49.43 | 50.7 | +1.91% | 341,568 | 1,721,973,203 |
| 2025-03-05 | 48.81 | 50.32 | 48.65 | 49.75 | +1.02% | 393,800 | 1,953,024,672 |
| 2025-03-04 | 49.82 | 50.08 | 48.31 | 49.25 | -3.43% | 552,628 | 2,707,469,393 |
| 2025-03-03 | 47.3 | 52.88 | 47.29 | 51 | +8.93% | 943,843 | 4,739,437,819 |
| 2025-02-28 | 46.66 | 48.62 | 46.58 | 46.82 | -0.7% | 631,273 | 3,017,605,942 |
| 2025-02-27 | 45.95 | 47.49 | 45.76 | 47.15 | +3.26% | 532,040 | 2,482,738,224 |
| 2025-02-26 | 45.19 | 46.09 | 45.05 | 45.66 | +1.17% | 275,542 | 1,255,619,951 |
| 2025-02-25 | 45.16 | 45.89 | 45 | 45.13 | -1.42% | 245,005 | 1,113,649,129 |
| 2025-02-24 | 46.59 | 46.6 | 45.34 | 45.78 | -0.61% | 338,146 | 1,551,953,458 |
| 2025-02-21 | 44.3 | 46.5 | 44.3 | 46.06 | +3.27% | 476,691 | 2,178,698,055 |
| 2025-02-20 | 44.88 | 44.88 | 44.06 | 44.6 | -0.84% | 221,984 | 986,018,649 |
| 2025-02-19 | 43.96 | 45.6 | 43.81 | 44.98 | +1.26% | 337,132 | 1,507,363,881 |
| 2025-02-18 | 44.61 | 45.67 | 44.22 | 44.42 | +1.32% | 484,062 | 2,177,636,355 |
| 2025-02-17 | 44.59 | 44.86 | 43.25 | 43.84 | -1.66% | 303,169 | 1,328,868,997 |
| 2025-02-14 | 43.9 | 45.18 | 43.78 | 44.58 | +1.55% | 338,832 | 1,513,743,803 |
| 2025-02-13 | 43.97 | 45.19 | 43.87 | 43.9 | -0.63% | 318,217 | 1,419,199,889 |
| 2025-02-12 | 43.05 | 44.68 | 42.77 | 44.18 | +2.39% | 340,506 | 1,487,206,691 |
| 2025-02-11 | 43.98 | 44.04 | 42.9 | 43.15 | -1.84% | 281,387 | 1,215,637,581 |
| 2025-02-10 | 45.45 | 45.45 | 43.11 | 43.96 | -3.49% | 424,713 | 1,857,277,418 |
| 2025-02-07 | 44.29 | 46.05 | 44.1 | 45.55 | +2.66% | 388,157 | 1,752,918,804 |
| 2025-02-06 | 42.17 | 44.8 | 42.11 | 44.37 | +4.7% | 302,495 | 1,327,388,522 |
| 2025-02-05 | 42.65 | 42.87 | 42 | 42.38 | -0.31% | 146,052 | 618,856,603 |
| 2025-01-27 | 42.64 | 43.2 | 42.47 | 42.51 | -0.33% | 170,644 | 729,964,454 |
| 2025-01-24 | 42.65 | 43.15 | 42.26 | 42.65 | -0.14% | 200,100 | 854,808,893 |
| 2025-01-23 | 43.45 | 44.22 | 42.71 | 42.71 | -0.44% | 196,960 | 856,247,128 |
| 2025-01-22 | 44.1 | 44.36 | 42.56 | 42.9 | -3.4% | 221,079 | 953,360,291 |
| 2025-01-21 | 46.16 | 46.17 | 44.2 | 44.41 | -3.2% | 218,841 | 981,812,316 |
| 2025-01-20 | 45.46 | 46.45 | 45.28 | 45.88 | +1.89% | 237,227 | 1,091,013,367 |
| 2025-01-17 | 44.44 | 45.48 | 44.32 | 45.03 | +1.24% | 185,723 | 833,697,355 |
| 2025-01-16 | 43.2 | 44.73 | 43.2 | 44.48 | +3.32% | 276,904 | 1,218,804,395 |
| 2025-01-15 | 44 | 44.18 | 42.95 | 43.05 | -2.89% | 187,391 | 813,302,658 |
| 2025-01-14 | 43.13 | 44.38 | 42.73 | 44.33 | +2.97% | 231,791 | 1,014,790,365 |
| 2025-01-13 | 42.4 | 43.75 | 42.22 | 43.05 | +0.35% | 125,799 | 541,814,845 |
| 2025-01-10 | 43.8 | 44.23 | 42.8 | 42.9 | -2.32% | 137,458 | 597,092,219 |
| 2025-01-09 | 43.94 | 44.67 | 43.7 | 43.92 | -0.88% | 127,473 | 561,850,083 |
| 2025-01-08 | 45.2 | 45.34 | 43.36 | 44.31 | -2.36% | 173,603 | 768,052,789 |
| 2025-01-07 | 43.91 | 45.64 | 43.83 | 45.38 | +2.35% | 170,098 | 766,173,882 |
| 2025-01-06 | 43.8 | 45.14 | 43.65 | 44.34 | +1.26% | 189,917 | 843,606,933 |
| 2025-01-03 | 45.05 | 45.23 | 43.79 | 43.79 | -2.47% | 205,328 | 913,163,884 |
| 2025-01-02 | 46.72 | 47 | 44.5 | 44.9 | -3.94% | 242,461 | 1,103,928,777 |
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：