股票概览
48.01
+0.38%
+0.18
47.51
开盘价
48.05
最高价
47.5
最低价
14,212
成交量
数据更新至: 2025-03-25
技术指标
48.11
MA5 (5日均线)
48.56
MA10 (10日均线)
48.43
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 | 47.51 | 48.05 | 47.5 | 48.01 | +0.38% | 14,212 | 67,810,850 |
| 2025-03-24 | 47.99 | 48.28 | 47.22 | 47.83 | -0.27% | 25,166 | 119,822,385 |
| 2025-03-21 | 48.17 | 48.47 | 47.71 | 47.96 | -0.52% | 29,523 | 141,850,701 |
| 2025-03-20 | 48.6 | 49.25 | 48.1 | 48.21 | -0.7% | 31,743 | 154,305,695 |
| 2025-03-19 | 49.19 | 49.46 | 48.38 | 48.55 | -1.54% | 30,425 | 148,002,883 |
| 2025-03-18 | 49.56 | 50.26 | 49.05 | 49.31 | -0.24% | 38,823 | 192,464,727 |
| 2025-03-17 | 49.34 | 50.76 | 49.18 | 49.43 | +0.9% | 56,804 | 283,313,673 |
| 2025-03-14 | 48.2 | 49.45 | 47.9 | 48.99 | +1.83% | 40,085 | 195,887,617 |
| 2025-03-13 | 49 | 49.52 | 47.86 | 48.11 | -2.12% | 39,952 | 194,090,144 |
| 2025-03-12 | 49.21 | 49.79 | 48.92 | 49.15 | -0.1% | 39,460 | 194,866,531 |
| 2025-03-11 | 48.3 | 49.99 | 48.06 | 49.2 | +1.11% | 44,340 | 217,526,786 |
| 2025-03-10 | 48.5 | 48.96 | 47.76 | 48.66 | +0.02% | 31,836 | 153,398,991 |
| 2025-03-07 | 49.2 | 49.65 | 48.4 | 48.65 | -0.84% | 38,645 | 189,441,193 |
| 2025-03-06 | 47.95 | 49.39 | 47.95 | 49.06 | +3.05% | 51,010 | 248,611,667 |
| 2025-03-05 | 47.88 | 47.95 | 47.13 | 47.61 | -0.4% | 30,757 | 146,086,196 |
| 2025-03-04 | 48.04 | 48.54 | 47.65 | 47.8 | -1.2% | 40,223 | 193,334,636 |
| 2025-03-03 | 46.68 | 50.09 | 46.68 | 48.38 | +3.89% | 72,135 | 350,973,142 |
| 2025-02-28 | 47.8 | 48.08 | 46.43 | 46.57 | -3.4% | 51,765 | 243,623,840 |
| 2025-02-27 | 49.12 | 49.3 | 47.66 | 48.21 | -1.51% | 46,583 | 225,144,758 |
| 2025-02-26 | 48.53 | 49.76 | 48.51 | 48.95 | +0.51% | 54,354 | 266,737,654 |
| 2025-02-25 | 48.96 | 49.58 | 48.38 | 48.7 | -2.6% | 63,076 | 308,178,110 |
| 2025-02-24 | 51.5 | 51.87 | 49.68 | 50 | -2.02% | 61,599 | 311,178,136 |
| 2025-02-21 | 51.19 | 51.6 | 50.4 | 51.03 | +0.43% | 60,925 | 310,198,839 |
| 2025-02-20 | 50.51 | 51.34 | 49.53 | 50.81 | +0.81% | 81,078 | 411,649,155 |
| 2025-02-19 | 47.17 | 50.5 | 47.1 | 50.4 | +8.53% | 119,343 | 585,638,821 |
| 2025-02-18 | 48.14 | 48.16 | 46.16 | 46.44 | -2.82% | 52,897 | 248,636,689 |
| 2025-02-17 | 47.2 | 48.78 | 46.5 | 47.79 | +1.31% | 66,283 | 316,240,281 |
| 2025-02-14 | 46.8 | 47.61 | 46.57 | 47.17 | +0.58% | 27,444 | 129,657,755 |
| 2025-02-13 | 47.75 | 48.08 | 46.8 | 46.9 | -2.05% | 36,416 | 172,091,939 |
| 2025-02-12 | 47.31 | 48.15 | 47.02 | 47.88 | +1.16% | 30,182 | 143,370,547 |
| 2025-02-11 | 48.2 | 48.23 | 47.13 | 47.33 | -2.35% | 40,746 | 193,201,523 |
| 2025-02-10 | 49.03 | 49.05 | 47.97 | 48.47 | -1.26% | 42,970 | 207,462,814 |
| 2025-02-07 | 48.02 | 49.8 | 47.79 | 49.09 | +2.27% | 57,190 | 280,246,520 |
| 2025-02-06 | 48.06 | 48.6 | 47.59 | 48 | -0.48% | 46,000 | 220,846,349 |
| 2025-02-05 | 49.42 | 49.78 | 48.14 | 48.23 | -1.97% | 27,624 | 134,200,868 |
| 2025-01-27 | 49.98 | 50.6 | 49.13 | 49.2 | -0.87% | 30,923 | 153,277,761 |
| 2025-01-24 | 48.45 | 49.77 | 48.21 | 49.63 | +2.29% | 41,644 | 204,588,100 |
| 2025-01-23 | 49.6 | 49.6 | 48.43 | 48.52 | +0.08% | 37,436 | 183,085,990 |
| 2025-01-22 | 48.16 | 49.45 | 47.9 | 48.48 | -0.57% | 29,745 | 143,986,641 |
| 2025-01-21 | 47.37 | 49 | 47.31 | 48.76 | +3% | 57,134 | 276,784,724 |
| 2025-01-20 | 47.38 | 47.99 | 47 | 47.34 | +0.83% | 41,918 | 198,641,715 |
| 2025-01-17 | 47.28 | 47.75 | 46.53 | 46.95 | -0.95% | 32,735 | 154,235,108 |
| 2025-01-16 | 46.78 | 48.11 | 46.78 | 47.4 | +1.72% | 46,128 | 219,397,831 |
| 2025-01-15 | 48.86 | 48.86 | 46.58 | 46.6 | -4.61% | 53,077 | 251,163,552 |
| 2025-01-14 | 47.27 | 49.23 | 47.18 | 48.85 | +2.09% | 50,610 | 244,530,643 |
| 2025-01-13 | 46.95 | 48.2 | 46.7 | 47.85 | +2.07% | 45,883 | 218,410,661 |
| 2025-01-10 | 45.06 | 47.66 | 45.06 | 46.88 | +4.29% | 65,392 | 306,487,737 |
| 2025-01-09 | 44.97 | 45.34 | 44.61 | 44.95 | -0.53% | 48,810 | 219,704,742 |
| 2025-01-08 | 46.86 | 46.86 | 44 | 45.19 | -3.65% | 52,782 | 238,588,247 |
| 2025-01-07 | 46.55 | 47.27 | 46.33 | 46.9 | +0.77% | 20,316 | 95,156,444 |
| 2025-01-06 | 46.62 | 47.18 | 46.1 | 46.54 | -0.17% | 18,833 | 87,525,295 |
| 2025-01-03 | 46.81 | 47.69 | 46.5 | 46.62 | -0.24% | 35,428 | 166,670,468 |
| 2025-01-02 | 48.21 | 48.37 | 46.22 | 46.73 | -2.38% | 39,994 | 188,627,540 |
| 2024-12-31 | 49 | 49.19 | 47.81 | 47.87 | -2.49% | 37,639 | 181,848,949 |
| 2024-12-30 | 48.94 | 49.88 | 48.51 | 49.09 | +0.31% | 32,008 | 156,965,348 |
| 2024-12-27 | 49.33 | 49.5 | 48.82 | 48.94 | -0.67% | 46,283 | 227,121,602 |
| 2024-12-26 | 49.93 | 50.18 | 49 | 49.27 | -1.08% | 33,353 | 164,897,831 |
| 2024-12-25 | 51.26 | 51.26 | 49.77 | 49.81 | -2.81% | 36,455 | 182,889,483 |
| 2024-12-24 | 51.51 | 52.2 | 50.82 | 51.25 | -0.1% | 26,563 | 136,654,402 |
| 2024-12-23 | 52.01 | 52.2 | 51.21 | 51.3 | -0.62% | 26,452 | 136,797,907 |
| 2024-12-20 | 51 | 52.05 | 50.8 | 51.62 | +1.1% | 26,923 | 139,134,949 |
| 2024-12-19 | 50.38 | 51.31 | 49.95 | 51.06 | +0.29% | 23,322 | 118,544,125 |
| 2024-12-18 | 50.5 | 51.29 | 50.28 | 50.91 | +0.81% | 29,805 | 151,711,024 |
| 2024-12-17 | 50.8 | 51.07 | 50.01 | 50.5 | -0.45% | 26,413 | 133,293,395 |
| 2024-12-16 | 52.15 | 52.29 | 50.41 | 50.73 | -2.72% | 37,278 | 190,538,146 |
| 2024-12-13 | 52.51 | 52.69 | 51.5 | 52.15 | -1.21% | 41,744 | 217,333,009 |
| 2024-12-12 | 52.81 | 53.21 | 52.21 | 52.79 | -0.23% | 30,969 | 163,160,507 |
| 2024-12-11 | 53.51 | 53.8 | 52.4 | 52.91 | -1.98% | 47,635 | 251,577,068 |
| 2024-12-10 | 54.23 | 54.44 | 52.53 | 53.98 | +3.15% | 73,483 | 393,730,383 |
| 2024-12-09 | 54.7 | 54.97 | 52.3 | 52.33 | -4.32% | 85,794 | 457,320,261 |
| 2024-12-06 | 54.13 | 54.74 | 53.54 | 54.69 | +1.02% | 37,242 | 202,218,853 |
| 2024-12-05 | 54.2 | 54.48 | 53.21 | 54.14 | -0.11% | 41,506 | 223,312,892 |
| 2024-12-04 | 56.21 | 56.49 | 54 | 54.2 | -1.72% | 50,017 | 274,536,206 |
| 2024-12-03 | 55.47 | 56.26 | 54.9 | 55.15 | -0.79% | 46,768 | 259,820,528 |
| 2024-12-02 | 55.05 | 55.75 | 54.34 | 55.59 | +0.58% | 58,764 | 323,284,279 |
| 2024-11-29 | 53.46 | 55.81 | 53.19 | 55.27 | +3.91% | 81,654 | 447,266,210 |
| 2024-11-28 | 53 | 53.77 | 52.55 | 53.19 | +0.36% | 45,195 | 240,381,136 |
| 2024-11-27 | 50.92 | 53.13 | 50.88 | 53 | +4.41% | 66,463 | 346,175,782 |
| 2024-11-26 | 51.06 | 51.98 | 50.68 | 50.76 | -0.78% | 41,738 | 213,694,242 |
| 2024-11-25 | 51.6 | 52.49 | 50.4 | 51.16 | -0.83% | 52,919 | 271,947,837 |
| 2024-11-22 | 53.23 | 53.78 | 51.59 | 51.59 | -3.79% | 60,261 | 317,904,166 |
| 2024-11-21 | 54.1 | 54.88 | 53.19 | 53.62 | -2.38% | 57,364 | 309,692,824 |
| 2024-11-20 | 55.82 | 55.82 | 54.03 | 54.93 | -2.07% | 82,329 | 450,626,282 |
| 2024-11-19 | 53.63 | 56.5 | 52.25 | 56.09 | +4.06% | 105,701 | 571,046,869 |
| 2024-11-18 | 57.97 | 58.9 | 53.81 | 53.9 | -5.09% | 118,554 | 670,583,533 |
| 2024-11-15 | 55.7 | 58.55 | 53.3 | 56.79 | +2.38% | 164,743 | 923,508,875 |
| 2024-11-14 | 55 | 56.83 | 54.31 | 55.47 | +2.38% | 127,569 | 711,717,285 |
| 2024-11-13 | 52.96 | 54.9 | 52.71 | 54.18 | +2.32% | 90,782 | 489,573,892 |
| 2024-11-12 | 54.2 | 55.28 | 52.15 | 52.95 | -1.03% | 120,745 | 647,967,411 |
| 2024-11-11 | 49.89 | 53.65 | 49.88 | 53.5 | +6.02% | 112,877 | 589,277,210 |
| 2024-11-08 | 51 | 51.78 | 50.02 | 50.46 | +0.12% | 73,688 | 375,049,213 |
| 2024-11-07 | 49.66 | 50.48 | 49.06 | 50.4 | +0.06% | 84,945 | 422,112,367 |
| 2024-11-06 | 50.92 | 52.43 | 50.07 | 50.37 | -1.24% | 94,026 | 481,955,907 |
| 2024-11-05 | 49.83 | 51.4 | 49.52 | 51 | +2.1% | 88,329 | 446,846,769 |
| 2024-11-04 | 49.52 | 50.19 | 48.47 | 49.95 | +0.99% | 51,499 | 255,341,254 |
| 2024-11-01 | 49 | 50.32 | 48.79 | 49.46 | +1.15% | 60,924 | 301,383,220 |
| 2024-10-31 | 48.7 | 49.45 | 48.15 | 48.9 | +0.04% | 50,161 | 245,152,290 |
| 2024-10-30 | 48.76 | 49.2 | 48.33 | 48.88 | +0.23% | 43,912 | 214,432,703 |
| 2024-10-29 | 50.48 | 50.85 | 48.76 | 48.77 | -3.52% | 102,152 | 505,682,223 |
| 2024-10-28 | 51.6 | 52.14 | 50.46 | 50.55 | -2.13% | 84,478 | 430,628,102 |
| 2024-10-25 | 51.4 | 51.96 | 49.9 | 51.65 | -0.6% | 94,881 | 483,216,855 |
| 2024-10-24 | 53.49 | 53.5 | 48.66 | 51.96 | -8.36% | 170,215 | 863,681,513 |
| 2024-10-23 | 52.65 | 57.27 | 51.71 | 56.7 | +8.31% | 110,988 | 612,855,699 |
| 2024-10-22 | 53.14 | 53.14 | 52 | 52.35 | -1.51% | 40,174 | 210,971,985 |
| 2024-10-21 | 53.55 | 54.68 | 52.3 | 53.15 | -0.65% | 46,193 | 246,743,495 |
| 2024-10-18 | 50.12 | 55 | 50.06 | 53.5 | +5.98% | 65,673 | 345,879,745 |
| 2024-10-17 | 53.1 | 53.35 | 50.4 | 50.48 | -3.55% | 49,543 | 255,172,953 |
| 2024-10-16 | 52.18 | 53.4 | 51.88 | 52.34 | -1.08% | 22,959 | 120,631,124 |
| 2024-10-15 | 54 | 54.28 | 52.8 | 52.91 | -2.94% | 38,404 | 205,636,980 |
| 2024-10-14 | 53.54 | 55.46 | 52.52 | 54.51 | +2.87% | 59,416 | 319,724,360 |
| 2024-10-11 | 54.64 | 55.33 | 52.28 | 52.99 | -4.14% | 43,972 | 234,668,842 |
| 2024-10-10 | 57.31 | 59.22 | 55.09 | 55.28 | -3.02% | 55,514 | 315,237,198 |
| 2024-10-09 | 60 | 62.89 | 56.97 | 57 | -8.61% | 95,834 | 570,821,970 |
| 2024-10-08 | 68.02 | 68.02 | 58.92 | 62.37 | +10.04% | 124,116 | 790,186,115 |
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：