股票概览
49.18
+0.37%
+0.18
48.66
开盘价
50.76
最高价
46.7
最低价
116,579
成交量
数据更新至: 2025-03-25
技术指标
50.70
MA5 (5日均线)
51.61
MA10 (10日均线)
49.73
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 | 48.66 | 50.76 | 46.7 | 49.18 | +0.37% | 116,579 | 565,891,588 |
| 2025-03-24 | 48.5 | 49 | 47.01 | 49 | +2.1% | 115,589 | 554,680,199 |
| 2025-03-21 | 50.41 | 51.5 | 47.99 | 47.99 | -4.97% | 161,324 | 796,217,565 |
| 2025-03-20 | 53.88 | 53.98 | 50.3 | 50.5 | -11.15% | 239,430 | 1,239,217,671 |
| 2025-03-19 | 57.83 | 59.59 | 56.62 | 56.84 | -3.68% | 222,668 | 1,290,120,482 |
| 2025-03-18 | 56.7 | 59.01 | 54.97 | 59.01 | +5.92% | 312,491 | 1,782,751,868 |
| 2025-03-17 | 54.92 | 56 | 52.83 | 55.71 | +1.35% | 282,326 | 1,541,853,646 |
| 2025-03-14 | 45.78 | 54.97 | 45.78 | 54.97 | +20% | 233,140 | 1,222,391,693 |
| 2025-03-13 | 46.8 | 47.47 | 45.2 | 45.81 | -2.72% | 49,657 | 229,625,847 |
| 2025-03-12 | 47.42 | 48.5 | 46.85 | 47.09 | +1.05% | 59,770 | 284,211,865 |
| 2025-03-11 | 46.72 | 47 | 46 | 46.6 | -2% | 47,131 | 219,119,074 |
| 2025-03-10 | 47 | 47.6 | 45.7 | 47.55 | +0.96% | 43,404 | 203,825,038 |
| 2025-03-07 | 48.38 | 49.19 | 46.78 | 47.1 | -3.98% | 69,311 | 331,324,317 |
| 2025-03-06 | 46.98 | 49.5 | 46.98 | 49.05 | +4.56% | 96,214 | 466,425,155 |
| 2025-03-05 | 46.31 | 46.93 | 45.62 | 46.91 | +1.14% | 62,793 | 291,273,783 |
| 2025-03-04 | 45.65 | 46.66 | 45.65 | 46.38 | +0.56% | 43,303 | 200,111,299 |
| 2025-03-03 | 46.47 | 47.38 | 45.57 | 46.12 | -0.45% | 60,568 | 282,175,316 |
| 2025-02-28 | 49 | 50.5 | 46.1 | 46.33 | -6.67% | 92,127 | 445,383,503 |
| 2025-02-27 | 52 | 52.66 | 48.3 | 49.64 | -5.93% | 126,484 | 634,012,597 |
| 2025-02-26 | 52 | 52.79 | 51.06 | 52.77 | +1.83% | 96,104 | 498,555,740 |
| 2025-02-25 | 52.93 | 53.62 | 51.5 | 51.82 | -3.1% | 87,246 | 459,368,204 |
| 2025-02-24 | 53.11 | 53.98 | 52.41 | 53.48 | -0.54% | 88,430 | 469,679,668 |
| 2025-02-21 | 53.8 | 54.29 | 51.23 | 53.77 | +1.97% | 124,312 | 662,660,365 |
| 2025-02-20 | 52 | 53.53 | 51.72 | 52.73 | +1.29% | 83,373 | 439,414,446 |
| 2025-02-19 | 50.65 | 52.82 | 49.41 | 52.06 | +3.29% | 93,308 | 482,194,315 |
| 2025-02-18 | 55.26 | 55.26 | 50.03 | 50.4 | -10.11% | 132,130 | 699,483,234 |
| 2025-02-17 | 54.42 | 56.8 | 54 | 56.07 | +3.16% | 153,869 | 854,996,345 |
| 2025-02-14 | 54.18 | 54.88 | 52.88 | 54.35 | +1.78% | 93,754 | 505,880,910 |
| 2025-02-13 | 55.56 | 55.56 | 53.03 | 53.4 | -4.85% | 116,187 | 629,209,605 |
| 2025-02-12 | 54.55 | 56.13 | 54 | 56.12 | +1.89% | 116,909 | 642,677,386 |
| 2025-02-11 | 56 | 56.95 | 54.54 | 55.08 | -2.03% | 113,631 | 634,445,348 |
| 2025-02-10 | 55.8 | 56.8 | 55.26 | 56.22 | -0.78% | 139,932 | 784,097,859 |
| 2025-02-07 | 54.96 | 59.28 | 54.8 | 56.66 | +1.91% | 216,723 | 1,230,233,158 |
| 2025-02-06 | 52.51 | 55.6 | 51.77 | 55.6 | +4.81% | 159,012 | 860,326,429 |
| 2025-02-05 | 53.52 | 53.88 | 51.21 | 53.05 | +2.41% | 110,338 | 580,605,957 |
| 2025-01-27 | 53.89 | 54.05 | 51.45 | 51.8 | -1.58% | 109,451 | 575,071,472 |
| 2025-01-24 | 52.5 | 53.66 | 52 | 52.63 | +0.36% | 120,644 | 637,187,596 |
| 2025-01-23 | 56 | 57.25 | 52.44 | 52.44 | -3.57% | 190,349 | 1,048,962,924 |
| 2025-01-22 | 54.61 | 58 | 53.88 | 54.38 | -3.58% | 176,540 | 980,463,500 |
| 2025-01-21 | 56.46 | 56.79 | 54.49 | 56.4 | -1.1% | 174,633 | 971,648,747 |
| 2025-01-20 | 59.66 | 60.4 | 55.56 | 57.03 | -1.93% | 238,221 | 1,363,721,364 |
| 2025-01-17 | 53.95 | 63.99 | 53.93 | 58.15 | +5.73% | 308,478 | 1,801,325,608 |
| 2025-01-16 | 53.45 | 55.05 | 51 | 55 | +4.92% | 252,376 | 1,349,197,566 |
| 2025-01-15 | 53 | 55.5 | 52.12 | 52.42 | +1.45% | 292,068 | 1,569,757,153 |
| 2025-01-14 | 44.01 | 51.67 | 43.3 | 51.67 | +20% | 169,927 | 844,829,805 |
| 2025-01-13 | 40.94 | 43.8 | 39.99 | 43.06 | +3.36% | 96,973 | 410,318,558 |
| 2025-01-10 | 43.54 | 44.27 | 41.66 | 41.66 | -5.04% | 71,610 | 307,979,286 |
| 2025-01-09 | 43.55 | 44.18 | 43.38 | 43.87 | -0.25% | 70,240 | 307,821,208 |
| 2025-01-08 | 42.66 | 45.01 | 41.82 | 43.98 | +2.57% | 117,288 | 509,122,297 |
| 2025-01-07 | 41.58 | 42.88 | 41.02 | 42.88 | +5% | 80,965 | 340,104,759 |
| 2025-01-06 | 42.39 | 42.68 | 40.5 | 40.84 | -3.66% | 75,149 | 310,941,257 |
| 2025-01-03 | 45.85 | 46.13 | 42.32 | 42.39 | -7.65% | 104,723 | 456,202,637 |
| 2025-01-02 | 46.77 | 48.1 | 44.6 | 45.9 | -2.82% | 107,918 | 501,059,275 |
| 2024-12-31 | 52.73 | 53 | 47.21 | 47.23 | -9.75% | 112,636 | 565,951,657 |
| 2024-12-30 | 49.33 | 52.7 | 49 | 52.33 | +5.04% | 138,575 | 709,364,262 |
| 2024-12-27 | 48.51 | 50.88 | 48.11 | 49.82 | +2.93% | 113,431 | 563,465,368 |
| 2024-12-26 | 48.73 | 49.78 | 48.1 | 48.4 | -0.78% | 79,233 | 387,322,168 |
| 2024-12-25 | 51.1 | 52.17 | 48.48 | 48.78 | -5.92% | 96,227 | 479,718,593 |
| 2024-12-24 | 50.92 | 52.01 | 49.49 | 51.85 | +1.73% | 86,428 | 438,232,141 |
| 2024-12-23 | 53.08 | 54.27 | 50.5 | 50.97 | -5.28% | 91,795 | 477,156,608 |
| 2024-12-20 | 53.41 | 54.85 | 52.58 | 53.81 | +0.86% | 86,320 | 465,678,305 |
| 2024-12-19 | 53.26 | 54.87 | 52.5 | 53.35 | -0.74% | 84,462 | 455,221,912 |
| 2024-12-18 | 56.93 | 57.85 | 52.84 | 53.75 | -4.95% | 122,162 | 664,901,531 |
| 2024-12-17 | 55.46 | 58.5 | 55.06 | 56.55 | +1% | 123,112 | 701,587,427 |
| 2024-12-16 | 58.31 | 60.45 | 54.88 | 55.99 | -5.79% | 149,676 | 852,283,775 |
| 2024-12-13 | 63.13 | 63.98 | 59.1 | 59.43 | -9.56% | 197,082 | 1,207,331,872 |
| 2024-12-12 | 61.3 | 66.62 | 61.01 | 65.71 | +6.14% | 264,196 | 1,699,552,752 |
| 2024-12-11 | 58 | 62.79 | 58 | 61.91 | +6.32% | 207,226 | 1,264,050,767 |
| 2024-12-10 | 64 | 64.3 | 58.01 | 58.23 | -2.07% | 208,755 | 1,276,677,223 |
| 2024-12-09 | 59.53 | 60.89 | 58.48 | 59.46 | -1.75% | 135,720 | 807,414,458 |
| 2024-12-06 | 62.02 | 63.89 | 59.83 | 60.52 | -3.66% | 202,976 | 1,248,944,886 |
| 2024-12-05 | 63.72 | 64.51 | 62 | 62.82 | -1.44% | 212,012 | 1,338,182,998 |
| 2024-12-04 | 62.88 | 68.99 | 62.82 | 63.74 | -2.66% | 261,914 | 1,711,640,708 |
| 2024-12-03 | 65.6 | 73 | 65.08 | 65.48 | -2.05% | 294,055 | 2,045,554,053 |
| 2024-12-02 | 59.01 | 71.86 | 58.35 | 66.85 | +7.86% | 305,503 | 1,907,722,513 |
| 2024-11-29 | 56.03 | 67 | 56.03 | 61.98 | +8.93% | 307,324 | 1,871,429,522 |
| 2024-11-28 | 55.53 | 58.2 | 54 | 56.9 | +4.52% | 206,642 | 1,168,672,470 |
| 2024-11-27 | 50.35 | 54.98 | 48.93 | 54.44 | +6.52% | 192,704 | 1,015,439,682 |
| 2024-11-26 | 51.69 | 53.21 | 50.8 | 51.11 | -2.09% | 115,231 | 595,657,530 |
| 2024-11-25 | 53.36 | 53.9 | 50.5 | 52.2 | -3.87% | 146,099 | 753,091,373 |
| 2024-11-22 | 56.7 | 57.8 | 53.85 | 54.3 | -6.38% | 187,429 | 1,048,562,150 |
| 2024-11-21 | 56.71 | 59.98 | 56 | 58 | -0.38% | 242,455 | 1,404,568,410 |
| 2024-11-20 | 58.33 | 61.08 | 56.73 | 58.22 | -2.3% | 243,626 | 1,431,877,913 |
| 2024-11-19 | 54.11 | 60.29 | 54.11 | 59.59 | +10.97% | 266,666 | 1,523,620,118 |
| 2024-11-18 | 59 | 60.26 | 53.1 | 53.7 | -10.38% | 256,133 | 1,435,482,438 |
| 2024-11-15 | 68.51 | 70.6 | 59.68 | 59.92 | -12.53% | 323,677 | 2,088,414,513 |
| 2024-11-14 | 62.15 | 70.99 | 62.15 | 68.5 | +4.9% | 324,788 | 2,195,494,237 |
| 2024-11-13 | 60.5 | 74.98 | 60.45 | 65.3 | +3.88% | 382,068 | 2,549,215,833 |
| 2024-11-12 | 59.16 | 63.66 | 57.22 | 62.86 | +3.56% | 295,497 | 1,786,109,997 |
| 2024-11-11 | 61.36 | 68.4 | 58.18 | 60.7 | -4.17% | 395,667 | 2,466,840,810 |
| 2024-11-08 | 60.81 | 63.34 | 58.2 | 63.34 | +20.01% | 437,847 | 2,720,154,146 |
| 2024-11-07 | 43 | 52.78 | 43 | 52.78 | +20.01% | 289,062 | 1,428,043,735 |
| 2024-11-06 | 45.93 | 49.6 | 43.6 | 43.98 | -1.83% | 246,040 | 1,146,504,764 |
| 2024-11-05 | 40.99 | 45.66 | 39.66 | 44.8 | +10.62% | 208,021 | 906,174,714 |
| 2024-11-04 | 37.26 | 41.52 | 37.26 | 40.5 | +8.58% | 144,394 | 565,295,940 |
| 2024-11-01 | 43.77 | 45.1 | 37.13 | 37.3 | -17.06% | 218,309 | 900,236,127 |
| 2024-10-31 | 43.21 | 50 | 42.63 | 44.97 | +2.39% | 262,911 | 1,228,081,591 |
| 2024-10-30 | 41.96 | 44.46 | 40.51 | 43.92 | +3.46% | 174,633 | 741,753,996 |
| 2024-10-29 | 45.15 | 46.48 | 41.5 | 42.45 | -7.27% | 198,099 | 878,229,060 |
| 2024-10-28 | 42.79 | 46.53 | 42.75 | 45.78 | +4.07% | 194,547 | 878,542,348 |
| 2024-10-25 | 45.6 | 46.28 | 43.81 | 43.99 | -4.64% | 217,183 | 969,393,113 |
| 2024-10-24 | 48.62 | 49.9 | 45 | 46.13 | -10.2% | 267,849 | 1,267,572,876 |
| 2024-10-23 | 45.52 | 54.12 | 43 | 51.37 | +13.9% | 400,323 | 2,011,804,572 |
| 2024-10-22 | 41.97 | 45.99 | 41.27 | 45.1 | +5.74% | 276,482 | 1,208,685,564 |
| 2024-10-21 | 39.16 | 44.16 | 39 | 42.65 | +5.2% | 286,879 | 1,181,888,213 |
| 2024-10-18 | 37.1 | 44.6 | 35.6 | 40.54 | +6.57% | 287,121 | 1,134,983,689 |
| 2024-10-17 | 41.16 | 41.48 | 37.6 | 38.04 | -3.7% | 241,904 | 961,720,431 |
| 2024-10-16 | 35.01 | 40 | 35.01 | 39.5 | +6.76% | 225,243 | 863,989,210 |
| 2024-10-15 | 38.5 | 43.5 | 36.68 | 37 | -9.67% | 271,383 | 1,090,498,121 |
| 2024-10-14 | 35.02 | 41.99 | 32.53 | 40.96 | +12.99% | 272,079 | 1,032,830,027 |
| 2024-10-11 | 31.33 | 40.65 | 31.33 | 36.25 | -3.59% | 254,961 | 920,740,704 |
| 2024-10-10 | 42.97 | 44.25 | 37.6 | 37.6 | -20% | 323,051 | 1,261,300,671 |
| 2024-10-09 | 38 | 47.5 | 37.5 | 47 | +18.75% | 409,789 | 1,876,223,863 |
| 2024-10-08 | 39.58 | 39.58 | 36.27 | 39.58 | +20.01% | 156,371 | 613,093,627 |
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：