股票概览
49.88
+2.8%
+1.36
48.52
开盘价
50.98
最高价
48.5
最低价
234,671
成交量
数据更新至: 2025-03-12
技术指标
48.10
MA5 (5日均线)
46.80
MA10 (10日均线)
46.09
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-12 | 48.52 | 50.98 | 48.5 | 49.88 | +2.8% | 234,671 | 1,177,483,387 |
| 2025-03-11 | 47 | 48.75 | 46.93 | 48.52 | +1.76% | 154,870 | 744,341,345 |
| 2025-03-10 | 47.45 | 48.13 | 46.97 | 47.68 | +0.15% | 145,242 | 690,729,646 |
| 2025-03-07 | 46.66 | 49.33 | 46.56 | 47.61 | +1.71% | 245,607 | 1,179,869,536 |
| 2025-03-06 | 46.41 | 47.35 | 46.31 | 46.81 | +1.1% | 142,020 | 666,514,512 |
| 2025-03-05 | 46.09 | 46.85 | 45.64 | 46.3 | -0.06% | 92,069 | 425,257,381 |
| 2025-03-04 | 44.58 | 46.84 | 44.5 | 46.33 | +3.25% | 156,712 | 718,133,245 |
| 2025-03-03 | 44 | 45.62 | 43.11 | 44.87 | +2.16% | 115,390 | 516,276,478 |
| 2025-02-28 | 45.62 | 45.97 | 43.66 | 43.92 | -4.63% | 130,734 | 586,250,466 |
| 2025-02-27 | 46.35 | 47 | 45.26 | 46.05 | -0.63% | 120,119 | 554,012,613 |
| 2025-02-26 | 46.72 | 46.82 | 46.02 | 46.34 | -0.66% | 121,476 | 563,497,558 |
| 2025-02-25 | 45.58 | 47.15 | 45.5 | 46.65 | +0.41% | 131,974 | 613,882,289 |
| 2025-02-24 | 46.11 | 46.77 | 45.55 | 46.46 | +0.3% | 132,157 | 610,809,483 |
| 2025-02-21 | 45.53 | 46.5 | 45.3 | 46.32 | +1.76% | 148,706 | 684,606,943 |
| 2025-02-20 | 45.3 | 45.88 | 44.93 | 45.52 | +0.82% | 109,400 | 497,193,870 |
| 2025-02-19 | 43.51 | 45.27 | 43.31 | 45.15 | +3.72% | 148,548 | 665,542,839 |
| 2025-02-18 | 44.67 | 45.19 | 43.43 | 43.53 | -2.38% | 103,269 | 457,874,776 |
| 2025-02-17 | 44.89 | 45.06 | 44.1 | 44.59 | -0.31% | 97,118 | 432,057,097 |
| 2025-02-14 | 44.3 | 44.95 | 43.88 | 44.73 | +0.25% | 86,113 | 382,784,128 |
| 2025-02-13 | 45.5 | 46.07 | 44.59 | 44.62 | -2.28% | 117,545 | 530,636,456 |
| 2025-02-12 | 43.91 | 45.68 | 43.62 | 45.66 | +3.63% | 156,037 | 701,080,405 |
| 2025-02-11 | 44.48 | 44.51 | 43.51 | 44.06 | -0.99% | 71,554 | 314,056,978 |
| 2025-02-10 | 44.5 | 44.97 | 44.34 | 44.5 | -0.31% | 87,426 | 390,058,823 |
| 2025-02-07 | 44.54 | 45.24 | 44.07 | 44.64 | +0.25% | 128,983 | 576,494,637 |
| 2025-02-06 | 43.31 | 44.63 | 43.2 | 44.53 | +2.37% | 96,511 | 427,269,768 |
| 2025-02-05 | 43.88 | 44.22 | 43.38 | 43.5 | +0.69% | 63,023 | 276,037,281 |
| 2025-01-27 | 44.21 | 44.57 | 43.2 | 43.2 | -2.11% | 53,439 | 233,444,162 |
| 2025-01-24 | 43.79 | 44.38 | 43.7 | 44.13 | +0.41% | 59,345 | 262,097,443 |
| 2025-01-23 | 44.53 | 45.09 | 43.93 | 43.95 | -0.29% | 87,944 | 391,258,751 |
| 2025-01-22 | 43.89 | 44.37 | 43.71 | 44.08 | -0.05% | 63,259 | 278,717,451 |
| 2025-01-21 | 43.45 | 44.3 | 43.12 | 44.1 | +1.66% | 86,563 | 379,409,125 |
| 2025-01-20 | 43.62 | 43.93 | 43.12 | 43.38 | -0.21% | 69,851 | 303,900,693 |
| 2025-01-17 | 42.07 | 43.87 | 42.07 | 43.47 | +2.62% | 100,425 | 433,269,249 |
| 2025-01-16 | 42.79 | 43.28 | 42.1 | 42.36 | -0.54% | 71,759 | 305,864,452 |
| 2025-01-15 | 42.5 | 43.08 | 42.31 | 42.59 | -0.49% | 73,150 | 312,005,848 |
| 2025-01-14 | 41.18 | 42.84 | 40.69 | 42.8 | +4.52% | 96,996 | 407,986,195 |
| 2025-01-13 | 40.35 | 41.2 | 40.06 | 40.95 | +0.47% | 48,377 | 197,491,679 |
| 2025-01-10 | 41.2 | 42.27 | 40.76 | 40.76 | -1.74% | 70,146 | 291,681,879 |
| 2025-01-09 | 40.7 | 41.84 | 40.61 | 41.48 | +1.24% | 79,349 | 329,418,196 |
| 2025-01-08 | 41.03 | 41.57 | 39.7 | 40.97 | -1.09% | 97,600 | 397,082,666 |
| 2025-01-07 | 40.69 | 41.58 | 40.5 | 41.42 | +1.92% | 74,736 | 306,925,579 |
| 2025-01-06 | 40.48 | 40.89 | 40.22 | 40.64 | +0.4% | 67,398 | 273,312,043 |
| 2025-01-03 | 41.68 | 41.86 | 40.36 | 40.48 | -2.17% | 92,320 | 379,521,969 |
| 2025-01-02 | 43.58 | 43.67 | 40.86 | 41.38 | -4.92% | 120,104 | 507,181,774 |
| 2024-12-31 | 46.19 | 46.35 | 43.51 | 43.52 | -5.8% | 135,271 | 603,427,677 |
| 2024-12-30 | 46.2 | 46.93 | 45.88 | 46.2 | -0.96% | 88,917 | 412,178,156 |
| 2024-12-27 | 47.43 | 48.1 | 46.65 | 46.65 | -2% | 146,967 | 696,382,981 |
| 2024-12-26 | 46.57 | 47.73 | 46.47 | 47.6 | +1.77% | 145,932 | 690,286,106 |
| 2024-12-25 | 47 | 47.35 | 46.46 | 46.77 | -1.25% | 102,251 | 479,164,098 |
| 2024-12-24 | 46.09 | 47.48 | 45.35 | 47.36 | +3.07% | 147,925 | 688,595,160 |
| 2024-12-23 | 46.56 | 47.08 | 45.85 | 45.95 | -1.65% | 105,349 | 488,606,969 |
| 2024-12-20 | 46.19 | 47.71 | 45.95 | 46.72 | +1.15% | 162,527 | 761,439,120 |
| 2024-12-19 | 45.13 | 46.33 | 44.8 | 46.19 | +1.07% | 116,968 | 536,824,234 |
| 2024-12-18 | 44.55 | 45.87 | 44.26 | 45.7 | +2.79% | 109,272 | 494,830,349 |
| 2024-12-17 | 44.67 | 45.13 | 44.31 | 44.46 | -0.83% | 68,344 | 304,940,680 |
| 2024-12-16 | 45.7 | 46.08 | 44.54 | 44.83 | -1.86% | 92,159 | 418,282,607 |
| 2024-12-13 | 45.35 | 46.44 | 44.9 | 45.68 | -0.11% | 128,554 | 586,072,547 |
| 2024-12-12 | 45.7 | 45.83 | 45.09 | 45.73 | +0.07% | 74,523 | 339,032,993 |
| 2024-12-11 | 45.48 | 46.33 | 45.22 | 45.7 | +0.46% | 96,281 | 440,324,299 |
| 2024-12-10 | 46.6 | 46.77 | 45.3 | 45.49 | +1.13% | 118,907 | 547,758,460 |
| 2024-12-09 | 45.7 | 45.74 | 44.61 | 44.98 | -1.79% | 85,137 | 384,236,781 |
| 2024-12-06 | 45.45 | 46.38 | 44.98 | 45.8 | +0.35% | 117,174 | 535,401,106 |
| 2024-12-05 | 45.01 | 46.36 | 45.01 | 45.64 | +0.51% | 111,096 | 508,566,090 |
| 2024-12-04 | 46.51 | 47.45 | 45.31 | 45.41 | +1.38% | 207,275 | 966,048,001 |
| 2024-12-03 | 45.37 | 45.58 | 44.33 | 44.79 | -1.43% | 82,350 | 368,981,283 |
| 2024-12-02 | 45.07 | 45.82 | 44.85 | 45.44 | +0.35% | 90,056 | 409,015,589 |
| 2024-11-29 | 44.65 | 45.93 | 44.3 | 45.28 | +1% | 97,243 | 439,237,772 |
| 2024-11-28 | 45.38 | 45.83 | 44.69 | 44.83 | -1.21% | 83,626 | 378,605,862 |
| 2024-11-27 | 44.03 | 45.4 | 43.34 | 45.38 | +3.02% | 99,870 | 445,661,774 |
| 2024-11-26 | 43.98 | 45.02 | 43.86 | 44.05 | -0.05% | 63,704 | 283,306,549 |
| 2024-11-25 | 43.85 | 44.43 | 43.2 | 44.07 | +0.5% | 89,831 | 393,061,130 |
| 2024-11-22 | 46.03 | 46.88 | 43.77 | 43.85 | -5.43% | 125,767 | 568,778,426 |
| 2024-11-21 | 46.56 | 46.92 | 45.7 | 46.37 | -1.09% | 100,362 | 466,186,464 |
| 2024-11-20 | 46.71 | 47.38 | 46.4 | 46.88 | -0.49% | 99,790 | 467,606,343 |
| 2024-11-19 | 46.1 | 47.25 | 45.62 | 47.11 | +2.95% | 106,410 | 494,020,783 |
| 2024-11-18 | 48.3 | 48.59 | 45.22 | 45.76 | -4.75% | 161,143 | 749,927,467 |
| 2024-11-15 | 47.58 | 50.5 | 47.02 | 48.04 | +0.59% | 208,586 | 1,014,840,056 |
| 2024-11-14 | 49.84 | 49.89 | 47.6 | 47.76 | -4.54% | 148,200 | 720,276,453 |
| 2024-11-13 | 49.88 | 50.12 | 48.91 | 50.03 | -0.69% | 141,419 | 701,071,480 |
| 2024-11-12 | 51.44 | 51.56 | 49.6 | 50.38 | -1.97% | 211,888 | 1,071,214,497 |
| 2024-11-11 | 49.52 | 51.49 | 49.51 | 51.39 | +4.05% | 277,490 | 1,409,579,280 |
| 2024-11-08 | 50.77 | 51.77 | 49.08 | 49.39 | +0.47% | 322,875 | 1,626,287,862 |
| 2024-11-07 | 48.03 | 49.45 | 47.9 | 49.16 | +1.78% | 159,600 | 778,985,168 |
| 2024-11-06 | 48.66 | 49.58 | 47.89 | 48.3 | -0.25% | 211,660 | 1,031,352,324 |
| 2024-11-05 | 46.38 | 48.68 | 46.28 | 48.42 | +4.35% | 194,925 | 934,082,199 |
| 2024-11-04 | 45.49 | 46.43 | 45.2 | 46.4 | +2.7% | 107,876 | 495,936,882 |
| 2024-11-01 | 47.15 | 47.31 | 45.01 | 45.18 | -5.24% | 175,708 | 807,854,632 |
| 2024-10-31 | 46.89 | 48.53 | 46.11 | 47.68 | +1.45% | 198,892 | 944,072,069 |
| 2024-10-30 | 47.02 | 47.85 | 46.32 | 47 | -0.99% | 138,186 | 650,672,523 |
| 2024-10-29 | 48.42 | 49.17 | 47.47 | 47.47 | -2.04% | 173,669 | 838,228,505 |
| 2024-10-28 | 48.4 | 49.05 | 48.05 | 48.46 | +0.14% | 130,304 | 631,727,149 |
| 2024-10-25 | 48.66 | 49.24 | 47.67 | 48.39 | -0.14% | 157,208 | 761,280,090 |
| 2024-10-24 | 48.12 | 49.28 | 47.81 | 48.46 | -0.33% | 151,107 | 734,558,245 |
| 2024-10-23 | 49.73 | 50.16 | 48.31 | 48.62 | -3.15% | 231,798 | 1,142,846,711 |
| 2024-10-22 | 50 | 50.98 | 49.03 | 50.2 | +0.32% | 232,233 | 1,161,366,445 |
| 2024-10-21 | 49.03 | 52.49 | 49 | 50.04 | +3.35% | 398,417 | 2,012,692,484 |
| 2024-10-18 | 44.35 | 50.1 | 44.27 | 48.42 | +9.13% | 348,992 | 1,648,419,021 |
| 2024-10-17 | 45.66 | 45.98 | 44.3 | 44.37 | -1.4% | 162,275 | 732,867,803 |
| 2024-10-16 | 43.88 | 45.97 | 43.8 | 45 | +0.72% | 174,324 | 786,915,209 |
| 2024-10-15 | 44.82 | 46.66 | 44.58 | 44.68 | -1.37% | 193,934 | 883,836,754 |
| 2024-10-14 | 43.66 | 45.79 | 42.31 | 45.3 | +3.78% | 208,946 | 920,530,289 |
| 2024-10-11 | 45.66 | 46.8 | 43.04 | 43.65 | -5.8% | 208,917 | 924,820,792 |
| 2024-10-10 | 49.51 | 50.58 | 46.2 | 46.34 | -5.87% | 273,792 | 1,304,486,421 |
| 2024-10-09 | 51.03 | 54.35 | 48.56 | 49.23 | -9.64% | 451,992 | 2,332,203,069 |
| 2024-10-08 | 54.48 | 54.48 | 50.39 | 54.48 | +20% | 508,070 | 2,720,114,720 |
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：