股票概览
47.94
+1.89%
+0.89
47.65
开盘价
48.8
最高价
47.46
最低价
42,391
成交量
数据更新至: 2025-03-25
技术指标
47.99
MA5 (5日均线)
48.89
MA10 (10日均线)
48.93
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 | 47.65 | 48.8 | 47.46 | 47.94 | +1.89% | 42,391 | 203,451,862 |
| 2025-03-24 | 47.28 | 47.98 | 45.72 | 47.05 | -0.47% | 53,045 | 247,959,297 |
| 2025-03-21 | 48.46 | 48.79 | 47.26 | 47.27 | -2.64% | 60,021 | 287,222,366 |
| 2025-03-20 | 49.02 | 49.41 | 48.52 | 48.55 | -1.16% | 49,553 | 242,712,267 |
| 2025-03-19 | 50.99 | 50.99 | 48.92 | 49.12 | -3.69% | 76,887 | 381,360,298 |
| 2025-03-18 | 51.01 | 51.47 | 50.03 | 51 | +0.16% | 90,600 | 459,745,275 |
| 2025-03-17 | 49.77 | 51.45 | 49.75 | 50.92 | +3.01% | 108,544 | 550,906,956 |
| 2025-03-14 | 47.75 | 49.7 | 47.39 | 49.43 | +2.64% | 80,765 | 395,446,085 |
| 2025-03-13 | 50.29 | 50.6 | 47.55 | 48.16 | -2.53% | 84,047 | 409,293,985 |
| 2025-03-12 | 50 | 51.98 | 49.41 | 49.41 | +2.57% | 133,434 | 675,664,872 |
| 2025-03-11 | 47.88 | 48.44 | 47.75 | 48.17 | -1.49% | 45,245 | 217,340,446 |
| 2025-03-10 | 47.78 | 49.03 | 47.66 | 48.9 | +2.11% | 55,284 | 266,677,049 |
| 2025-03-07 | 49.01 | 49.29 | 47.69 | 47.89 | -3.1% | 69,876 | 339,097,723 |
| 2025-03-06 | 48.29 | 49.45 | 48.03 | 49.42 | +2.64% | 76,211 | 372,327,369 |
| 2025-03-05 | 48.21 | 48.75 | 47.55 | 48.15 | +0.58% | 51,625 | 248,133,875 |
| 2025-03-04 | 46.21 | 48.06 | 46.21 | 47.87 | +0.8% | 56,649 | 268,928,233 |
| 2025-03-03 | 47.57 | 48.12 | 46.39 | 47.49 | +0.94% | 66,754 | 317,606,249 |
| 2025-02-28 | 50.45 | 50.98 | 47 | 47.05 | -8.53% | 114,744 | 559,962,290 |
| 2025-02-27 | 53.77 | 53.99 | 50.38 | 51.44 | -3.65% | 139,434 | 725,658,802 |
| 2025-02-26 | 52.85 | 53.39 | 51.51 | 53.39 | +0.93% | 134,186 | 704,190,071 |
| 2025-02-25 | 53 | 53.83 | 52 | 52.9 | -2.95% | 164,913 | 872,550,077 |
| 2025-02-24 | 52 | 55.35 | 51.46 | 54.51 | +3.57% | 223,603 | 1,200,874,298 |
| 2025-02-21 | 52.35 | 53.48 | 51.35 | 52.63 | +0.06% | 223,565 | 1,172,959,555 |
| 2025-02-20 | 50.6 | 52.99 | 49.38 | 52.6 | +5.22% | 272,117 | 1,407,387,283 |
| 2025-02-19 | 48.6 | 50.2 | 48.01 | 49.99 | +2.31% | 114,731 | 568,210,547 |
| 2025-02-18 | 49.81 | 51.28 | 48.52 | 48.86 | -2.79% | 132,522 | 662,360,479 |
| 2025-02-17 | 48.56 | 50.82 | 48.38 | 50.26 | +4.17% | 181,502 | 906,575,617 |
| 2025-02-14 | 48.93 | 50.48 | 47.85 | 48.25 | -1.29% | 117,010 | 571,915,418 |
| 2025-02-13 | 49.2 | 50.47 | 48.62 | 48.88 | -1.05% | 149,168 | 739,657,601 |
| 2025-02-12 | 48.88 | 49.59 | 48.85 | 49.4 | +0.41% | 84,444 | 415,337,126 |
| 2025-02-11 | 49.57 | 50.15 | 48.85 | 49.2 | -1.05% | 113,005 | 559,853,938 |
| 2025-02-10 | 49.16 | 50.08 | 48.72 | 49.72 | +2.26% | 118,149 | 585,919,304 |
| 2025-02-07 | 47.9 | 49.78 | 47.48 | 48.62 | -0.18% | 156,324 | 761,948,279 |
| 2025-02-06 | 46.55 | 48.88 | 46.5 | 48.71 | +3.31% | 111,570 | 535,952,210 |
| 2025-02-05 | 47.01 | 47.61 | 44.81 | 47.15 | -0.02% | 119,619 | 553,983,538 |
| 2025-01-27 | 50.21 | 50.35 | 47.16 | 47.16 | -7.75% | 145,562 | 704,851,846 |
| 2025-01-24 | 49.61 | 51.65 | 49.61 | 51.12 | +2.96% | 144,352 | 734,116,681 |
| 2025-01-23 | 50.88 | 52.6 | 49.6 | 49.65 | -1.57% | 171,789 | 874,278,664 |
| 2025-01-22 | 49.74 | 51.8 | 49.6 | 50.44 | +0.36% | 161,851 | 821,927,313 |
| 2025-01-21 | 49.7 | 50.28 | 48.7 | 50.26 | +2.24% | 139,945 | 694,188,706 |
| 2025-01-20 | 49.36 | 50.21 | 48.83 | 49.16 | -0.61% | 119,689 | 590,632,155 |
| 2025-01-17 | 48.2 | 51 | 47.57 | 49.46 | +1.87% | 178,500 | 875,176,220 |
| 2025-01-16 | 46.95 | 49.45 | 46.4 | 48.55 | +4.81% | 189,014 | 908,345,029 |
| 2025-01-15 | 47.12 | 47.44 | 46.13 | 46.32 | -1.84% | 71,813 | 334,412,279 |
| 2025-01-14 | 44 | 47.29 | 43.33 | 47.19 | +7.69% | 121,789 | 559,733,426 |
| 2025-01-13 | 43.12 | 44.44 | 42.39 | 43.82 | +0.37% | 76,259 | 332,444,203 |
| 2025-01-10 | 46.02 | 46.58 | 43.66 | 43.66 | -6.01% | 94,225 | 425,134,729 |
| 2025-01-09 | 46.92 | 47.8 | 46.16 | 46.45 | -1.98% | 85,578 | 401,230,571 |
| 2025-01-08 | 47.36 | 47.95 | 45.25 | 47.39 | +0.23% | 127,719 | 594,165,613 |
| 2025-01-07 | 43.49 | 47.3 | 43.17 | 47.28 | +9.47% | 169,689 | 773,175,287 |
| 2025-01-06 | 43.07 | 44.85 | 42.32 | 43.19 | -1.53% | 90,130 | 389,844,378 |
| 2025-01-03 | 49.55 | 49.88 | 43.6 | 43.86 | -11.48% | 184,224 | 844,059,940 |
| 2025-01-02 | 48.12 | 52.45 | 46.74 | 49.55 | +1.95% | 190,011 | 945,089,899 |
| 2024-12-31 | 50.98 | 51.96 | 48.6 | 48.6 | -3.8% | 145,955 | 731,401,519 |
| 2024-12-30 | 49.79 | 51.44 | 48.22 | 50.52 | +2.21% | 150,971 | 755,307,848 |
| 2024-12-27 | 50.08 | 50.49 | 49.08 | 49.43 | -1.51% | 114,058 | 568,815,805 |
| 2024-12-26 | 46.71 | 50.34 | 46.43 | 50.19 | +7.45% | 176,495 | 872,496,130 |
| 2024-12-25 | 47.64 | 48.4 | 46.17 | 46.71 | -2.89% | 84,683 | 398,249,695 |
| 2024-12-24 | 48.97 | 49.22 | 47 | 48.1 | -1.25% | 93,620 | 448,413,571 |
| 2024-12-23 | 50.29 | 51.19 | 48.55 | 48.71 | -3.74% | 112,938 | 561,395,958 |
| 2024-12-20 | 48.91 | 51.17 | 48.71 | 50.6 | +0.34% | 179,074 | 898,177,669 |
| 2024-12-19 | 46.53 | 51.7 | 46.53 | 50.43 | +5.99% | 229,329 | 1,147,692,602 |
| 2024-12-18 | 47.78 | 48.41 | 46.23 | 47.58 | +3.03% | 104,168 | 494,373,979 |
| 2024-12-17 | 47.34 | 48.8 | 46.06 | 46.18 | -3.04% | 89,579 | 423,463,411 |
| 2024-12-16 | 47.07 | 48.34 | 46.52 | 47.63 | +0.78% | 80,859 | 384,465,591 |
| 2024-12-13 | 47.93 | 48.99 | 47.18 | 47.26 | -2.9% | 85,642 | 409,012,192 |
| 2024-12-12 | 48.33 | 49.5 | 48.31 | 48.67 | +0.91% | 117,430 | 574,102,380 |
| 2024-12-11 | 47.09 | 49.48 | 46.86 | 48.23 | +3.63% | 122,129 | 587,677,378 |
| 2024-12-10 | 48.1 | 48.35 | 46.46 | 46.54 | -0.3% | 75,952 | 359,503,732 |
| 2024-12-09 | 47.61 | 47.61 | 46.01 | 46.68 | -1.95% | 53,187 | 248,009,642 |
| 2024-12-06 | 47.59 | 48.46 | 46.86 | 47.61 | +0.08% | 70,448 | 335,670,677 |
| 2024-12-05 | 47.71 | 48.96 | 47.28 | 47.57 | -0.25% | 63,696 | 305,609,634 |
| 2024-12-04 | 48.1 | 49.07 | 47.23 | 47.69 | -1.71% | 64,116 | 308,022,664 |
| 2024-12-03 | 49.59 | 49.98 | 47.72 | 48.52 | -2.61% | 101,113 | 491,699,577 |
| 2024-12-02 | 49.8 | 50.18 | 49.3 | 49.82 | +0.14% | 90,563 | 450,934,465 |
| 2024-11-29 | 48.77 | 50.51 | 48.35 | 49.75 | +1.37% | 101,202 | 500,046,209 |
| 2024-11-28 | 49.81 | 51.56 | 49 | 49.08 | -2.91% | 136,368 | 683,626,919 |
| 2024-11-27 | 46.99 | 50.6 | 44.89 | 50.55 | +7.51% | 211,769 | 1,019,339,775 |
| 2024-11-26 | 45.74 | 49 | 45.38 | 47.02 | +4.12% | 153,498 | 726,091,759 |
| 2024-11-25 | 45 | 45.88 | 44.01 | 45.16 | +0.44% | 48,540 | 216,944,735 |
| 2024-11-22 | 47.48 | 48.15 | 44.87 | 44.96 | -5.61% | 71,608 | 332,726,198 |
| 2024-11-21 | 47.59 | 48.18 | 46.85 | 47.63 | -0.67% | 49,732 | 237,008,518 |
| 2024-11-20 | 47.81 | 48.44 | 47.06 | 47.95 | +0.38% | 55,779 | 267,090,741 |
| 2024-11-19 | 46.47 | 47.78 | 45.9 | 47.77 | +3.15% | 58,526 | 274,862,794 |
| 2024-11-18 | 48.5 | 48.5 | 45.8 | 46.31 | -4.54% | 87,404 | 408,853,205 |
| 2024-11-15 | 50.3 | 51.18 | 48.5 | 48.51 | -3.71% | 87,191 | 435,152,388 |
| 2024-11-14 | 52.16 | 53.2 | 50.26 | 50.38 | -4.37% | 82,664 | 426,286,154 |
| 2024-11-13 | 51.96 | 53.34 | 51.35 | 52.68 | +0.4% | 108,698 | 568,855,038 |
| 2024-11-12 | 53.5 | 54.19 | 51.58 | 52.47 | -2.45% | 131,205 | 692,181,369 |
| 2024-11-11 | 51.98 | 54.3 | 51.3 | 53.79 | +4.16% | 197,926 | 1,049,373,189 |
| 2024-11-08 | 52 | 53.83 | 51.34 | 51.64 | +0.62% | 169,605 | 890,816,032 |
| 2024-11-07 | 50.15 | 52.11 | 49.98 | 51.32 | +1.06% | 119,716 | 612,196,541 |
| 2024-11-06 | 52 | 52.26 | 50.4 | 50.78 | -1.26% | 150,885 | 776,548,460 |
| 2024-11-05 | 49.48 | 51.72 | 48.7 | 51.43 | +4.34% | 150,072 | 761,979,552 |
| 2024-11-04 | 48.3 | 49.97 | 48.3 | 49.29 | +2.69% | 86,424 | 425,776,217 |
| 2024-11-01 | 51 | 51 | 47.77 | 48 | -6.2% | 161,305 | 790,733,250 |
| 2024-10-31 | 50.65 | 52.78 | 50.16 | 51.17 | -0.35% | 177,079 | 910,881,023 |
| 2024-10-30 | 50.78 | 53.15 | 50.68 | 51.35 | +0.39% | 192,112 | 997,463,061 |
| 2024-10-29 | 53.99 | 54.02 | 51.15 | 51.15 | -6.59% | 253,554 | 1,326,425,871 |
| 2024-10-28 | 56 | 56.99 | 53.81 | 54.76 | -3.06% | 284,747 | 1,563,905,494 |
| 2024-10-25 | 50.8 | 59.38 | 50.8 | 56.49 | +10.35% | 392,914 | 2,162,500,196 |
| 2024-10-24 | 50.01 | 55 | 48.02 | 51.19 | -1.14% | 305,397 | 1,568,364,719 |
| 2024-10-23 | 46.51 | 56.19 | 46.5 | 51.78 | +5.7% | 372,205 | 1,943,649,264 |
| 2024-10-22 | 54.55 | 54.56 | 48.25 | 48.99 | +7.74% | 386,637 | 1,989,301,699 |
| 2024-10-21 | 43.51 | 46.58 | 43.19 | 45.47 | +5.92% | 176,367 | 792,742,586 |
| 2024-10-18 | 40.29 | 44.28 | 40.12 | 42.93 | +6.55% | 141,356 | 598,326,128 |
| 2024-10-17 | 40.19 | 41.35 | 40.19 | 40.29 | +0.93% | 66,180 | 269,831,751 |
| 2024-10-16 | 39.8 | 40.84 | 39.57 | 39.92 | -2.01% | 57,003 | 228,968,691 |
| 2024-10-15 | 41.3 | 42.94 | 40.67 | 40.74 | -1.59% | 96,963 | 405,529,589 |
| 2024-10-14 | 39.75 | 41.4 | 39.28 | 41.4 | +4.55% | 84,418 | 341,911,511 |
| 2024-10-11 | 42.03 | 42.74 | 38.8 | 39.6 | -6.95% | 89,750 | 363,631,574 |
| 2024-10-10 | 43.78 | 45.28 | 42.37 | 42.56 | -2.09% | 109,309 | 476,318,722 |
| 2024-10-09 | 47.63 | 48.32 | 42.68 | 43.47 | -13.25% | 171,192 | 785,665,232 |
| 2024-10-08 | 50 | 50.11 | 43.77 | 50.11 | +18.86% | 235,039 | 1,120,092,280 |
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：