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 |
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：