股票概览
46.92
-5.23%
-2.59
48
开盘价
48.35
最高价
46.24
最低价
79,308
成交量
数据更新至: 2025-03-25
技术指标
48.85
MA5 (5日均线)
49.22
MA10 (10日均线)
50.58
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 | 48.35 | 46.24 | 46.92 | -5.23% | 79,308 | 373,074,904 |
| 2025-03-24 | 48.5 | 51.5 | 47.96 | 49.51 | +4.28% | 137,439 | 681,977,448 |
| 2025-03-21 | 48.6 | 49.49 | 47.48 | 47.48 | -5.91% | 122,045 | 588,279,527 |
| 2025-03-20 | 51 | 51.5 | 50.37 | 50.46 | +1.14% | 136,296 | 694,918,751 |
| 2025-03-19 | 50.2 | 51.25 | 49.73 | 49.89 | +0.22% | 101,573 | 512,994,312 |
| 2025-03-18 | 49.27 | 50 | 49.05 | 49.78 | +1.08% | 71,767 | 356,325,430 |
| 2025-03-17 | 49.37 | 50.22 | 48.71 | 49.25 | -0.24% | 71,036 | 351,169,555 |
| 2025-03-14 | 48.09 | 49.67 | 48.09 | 49.37 | +1.94% | 82,843 | 406,974,765 |
| 2025-03-13 | 50.99 | 50.99 | 48.07 | 48.43 | -5.3% | 131,167 | 644,824,116 |
| 2025-03-12 | 53.12 | 53.13 | 51.1 | 51.14 | -2.63% | 137,479 | 711,194,279 |
| 2025-03-11 | 50.09 | 52.55 | 49.81 | 52.52 | +2.34% | 157,447 | 816,254,390 |
| 2025-03-10 | 50.88 | 51.5 | 49.71 | 51.32 | +0.86% | 101,805 | 517,594,584 |
| 2025-03-07 | 51.49 | 52.66 | 50.04 | 50.88 | -2.72% | 150,982 | 774,939,435 |
| 2025-03-06 | 51.2 | 52.76 | 50.6 | 52.3 | +2.89% | 183,787 | 952,736,185 |
| 2025-03-05 | 50.14 | 51.17 | 49.87 | 50.83 | -0.41% | 119,476 | 602,690,283 |
| 2025-03-04 | 51 | 52.8 | 50.36 | 51.04 | +0.1% | 182,236 | 939,302,272 |
| 2025-03-03 | 49.62 | 51.17 | 47.71 | 50.99 | +2.76% | 179,347 | 889,463,502 |
| 2025-02-28 | 52.31 | 52.85 | 49.4 | 49.62 | -7.91% | 182,306 | 927,383,651 |
| 2025-02-27 | 56.6 | 56.8 | 52.88 | 53.88 | -3.65% | 220,957 | 1,201,515,265 |
| 2025-02-26 | 55.01 | 56.55 | 53.58 | 55.92 | -0.78% | 260,881 | 1,435,305,505 |
| 2025-02-25 | 52.49 | 59.5 | 52.13 | 56.36 | +3.83% | 413,387 | 2,303,923,081 |
| 2025-02-24 | 53.38 | 54.95 | 51.67 | 54.28 | -2.44% | 307,966 | 1,647,729,782 |
| 2025-02-21 | 55.08 | 57.89 | 53.92 | 55.64 | +2.83% | 592,632 | 3,307,984,863 |
| 2025-02-20 | 49 | 54.11 | 48.88 | 54.11 | +20% | 584,056 | 3,045,458,065 |
| 2025-02-19 | 43.58 | 45.23 | 43.57 | 45.09 | +3.87% | 161,053 | 717,211,141 |
| 2025-02-18 | 44.03 | 45.59 | 42.7 | 43.41 | -10.37% | 236,037 | 1,045,401,321 |
| 2025-02-17 | 46.3 | 48.62 | 46.02 | 48.43 | +4.44% | 165,654 | 786,421,940 |
| 2025-02-14 | 48.5 | 48.5 | 46 | 46.37 | -5.33% | 193,917 | 907,909,594 |
| 2025-02-13 | 51 | 51.08 | 48.9 | 48.98 | -5.26% | 178,964 | 891,643,708 |
| 2025-02-12 | 50 | 52.5 | 48.91 | 51.7 | +0.96% | 187,458 | 953,937,096 |
| 2025-02-11 | 52.1 | 53.56 | 51.14 | 51.21 | -1.48% | 215,825 | 1,128,725,811 |
| 2025-02-10 | 51 | 52.18 | 50.81 | 51.98 | -0.54% | 194,227 | 1,002,352,582 |
| 2025-02-07 | 52.95 | 54.17 | 50.56 | 52.26 | -1.3% | 307,819 | 1,627,778,670 |
| 2025-02-06 | 49.66 | 53.59 | 49 | 52.95 | +7.51% | 274,393 | 1,434,098,773 |
| 2025-02-05 | 48.1 | 49.84 | 46.5 | 49.25 | +3.66% | 176,068 | 860,069,272 |
| 2025-01-27 | 49.08 | 49.59 | 47.33 | 47.51 | -1.8% | 135,125 | 654,811,779 |
| 2025-01-24 | 46.02 | 48.7 | 45.8 | 48.38 | +2.13% | 176,635 | 834,222,536 |
| 2025-01-23 | 49.79 | 50.28 | 47.2 | 47.37 | -3.33% | 197,561 | 964,627,687 |
| 2025-01-22 | 48.98 | 49.9 | 47.5 | 49 | -2.22% | 169,021 | 822,649,298 |
| 2025-01-21 | 47.88 | 51.4 | 47.88 | 50.11 | +6.39% | 271,298 | 1,346,678,172 |
| 2025-01-20 | 48 | 48.33 | 46.5 | 47.1 | +0.96% | 128,639 | 608,560,750 |
| 2025-01-17 | 45.8 | 47.3 | 45.11 | 46.65 | +0.93% | 149,822 | 693,915,848 |
| 2025-01-16 | 47.7 | 48.6 | 45.5 | 46.22 | -3.1% | 176,349 | 827,359,015 |
| 2025-01-15 | 48.21 | 49.86 | 47.2 | 47.7 | -1.65% | 189,785 | 918,483,621 |
| 2025-01-14 | 44.46 | 49 | 43.65 | 48.5 | +11.29% | 235,565 | 1,096,747,761 |
| 2025-01-13 | 42.9 | 45.05 | 42.7 | 43.58 | -2.74% | 124,493 | 544,569,114 |
| 2025-01-10 | 47.5 | 48.18 | 44.79 | 44.81 | -6.98% | 194,532 | 899,287,026 |
| 2025-01-09 | 47.6 | 50.48 | 46.9 | 48.17 | +0.63% | 225,544 | 1,099,495,412 |
| 2025-01-08 | 46.1 | 49 | 44.68 | 47.87 | +1.66% | 251,444 | 1,180,987,517 |
| 2025-01-07 | 43.5 | 47.5 | 43.5 | 47.09 | +7.12% | 223,894 | 1,018,023,867 |
| 2025-01-06 | 49 | 49 | 42.89 | 43.96 | -14.57% | 247,454 | 1,120,368,545 |
| 2025-01-03 | 52.04 | 53.96 | 50.3 | 51.46 | +2.31% | 245,890 | 1,283,003,079 |
| 2025-01-02 | 49.76 | 52.29 | 49.76 | 50.3 | +1% | 188,283 | 957,483,442 |
| 2024-12-31 | 54.01 | 54.11 | 49.39 | 49.8 | -8.17% | 212,021 | 1,091,816,144 |
| 2024-12-30 | 53.8 | 56.59 | 52.16 | 54.23 | -0.5% | 212,830 | 1,160,652,620 |
| 2024-12-27 | 57.6 | 61.85 | 54.41 | 54.5 | -7.56% | 357,264 | 2,056,378,797 |
| 2024-12-26 | 56.5 | 61 | 56.5 | 58.96 | +1.62% | 306,293 | 1,808,396,926 |
| 2024-12-25 | 54.94 | 59.6 | 53.2 | 58.02 | +3.61% | 336,291 | 1,914,936,839 |
| 2024-12-24 | 54.9 | 57.02 | 52 | 56 | +3.13% | 297,970 | 1,629,219,131 |
| 2024-12-23 | 58.47 | 59.28 | 53.74 | 54.3 | -4.85% | 322,426 | 1,813,204,485 |
| 2024-12-20 | 55.42 | 61.25 | 53.77 | 57.07 | +7.78% | 450,572 | 2,578,910,508 |
| 2024-12-19 | 54.07 | 58.69 | 52.69 | 52.95 | -1.93% | 475,405 | 2,629,438,306 |
| 2024-12-18 | 45 | 53.99 | 41.83 | 53.99 | +20% | 367,233 | 1,758,537,972 |
| 2024-12-17 | 49 | 49.16 | 43.8 | 44.99 | -11.3% | 268,147 | 1,242,940,774 |
| 2024-12-16 | 51 | 58.02 | 49.5 | 50.72 | -0.2% | 329,931 | 1,751,943,437 |
| 2024-12-13 | 48.2 | 53.53 | 47.92 | 50.82 | +2.96% | 365,718 | 1,835,545,195 |
| 2024-12-12 | 46.89 | 49.36 | 44.8 | 49.36 | +4.07% | 319,619 | 1,505,075,611 |
| 2024-12-11 | 43.85 | 49.69 | 43.58 | 47.43 | +6.92% | 298,374 | 1,391,967,086 |
| 2024-12-10 | 45.03 | 46.95 | 44.1 | 44.36 | -0.36% | 166,143 | 756,928,050 |
| 2024-12-09 | 43.25 | 45.72 | 42.77 | 44.52 | +0.29% | 149,886 | 665,553,782 |
| 2024-12-06 | 48.88 | 49.38 | 43.4 | 44.39 | -10.68% | 259,389 | 1,198,221,942 |
| 2024-12-05 | 48.58 | 51.35 | 46.7 | 49.7 | +3.39% | 193,131 | 935,836,496 |
| 2024-12-04 | 49.12 | 51.2 | 47.3 | 48.07 | -3.59% | 159,712 | 786,158,832 |
| 2024-12-03 | 50 | 51.98 | 49.3 | 49.86 | -4.12% | 156,283 | 785,210,707 |
| 2024-12-02 | 47.83 | 52.42 | 47.83 | 52 | +8.9% | 230,525 | 1,149,954,413 |
| 2024-11-29 | 46.99 | 49.28 | 46.3 | 47.75 | -0.46% | 189,701 | 903,091,820 |
| 2024-11-28 | 46.08 | 51.78 | 46 | 47.97 | +0.27% | 267,166 | 1,301,944,601 |
| 2024-11-27 | 41.21 | 48.74 | 39.48 | 47.84 | +14.94% | 332,674 | 1,462,118,483 |
| 2024-11-26 | 40.27 | 43.37 | 39.7 | 41.62 | +3.35% | 252,362 | 1,058,020,170 |
| 2024-11-25 | 39.67 | 40.55 | 38.3 | 40.27 | +3.26% | 189,211 | 748,737,813 |
| 2024-11-22 | 40.9 | 42.15 | 39 | 39 | -5.13% | 224,996 | 913,757,234 |
| 2024-11-21 | 43 | 43.24 | 40.2 | 41.11 | -4.75% | 257,900 | 1,064,987,423 |
| 2024-11-20 | 41.72 | 44.77 | 41.44 | 43.16 | +4.55% | 326,664 | 1,402,473,824 |
| 2024-11-19 | 45.32 | 46.5 | 41.28 | 41.28 | -20% | 311,453 | 1,314,830,319 |
| 2024-11-18 | 52.35 | 56.6 | 48.58 | 51.6 | -1.99% | 283,932 | 1,495,349,275 |
| 2024-11-15 | 47.9 | 58.76 | 46.8 | 52.65 | +7.51% | 359,119 | 1,923,085,225 |
| 2024-11-14 | 46.2 | 50.66 | 44.88 | 48.97 | +4.84% | 257,081 | 1,237,779,731 |
| 2024-11-13 | 46.46 | 51.36 | 44.5 | 46.71 | +0.58% | 304,893 | 1,447,895,752 |
| 2024-11-12 | 38.32 | 46.44 | 37.3 | 46.44 | +20% | 316,009 | 1,356,684,925 |
| 2024-11-11 | 38.7 | 42.78 | 38.02 | 38.7 | -2.91% | 225,475 | 892,185,587 |
| 2024-11-08 | 36.66 | 40.99 | 36.51 | 39.86 | +6.35% | 257,530 | 1,010,189,715 |
| 2024-11-07 | 36.77 | 39.76 | 34.56 | 37.48 | +1.76% | 287,559 | 1,070,656,977 |
| 2024-11-06 | 37.8 | 42.8 | 36.7 | 36.83 | +2.14% | 453,653 | 1,764,237,233 |
| 2024-11-05 | 30.39 | 36.06 | 30.08 | 36.06 | +20% | 283,962 | 943,195,476 |
| 2024-11-04 | 27.11 | 31.8 | 27.11 | 30.05 | +9.75% | 213,515 | 631,785,675 |
| 2024-11-01 | 30.24 | 30.24 | 27.18 | 27.38 | -11.08% | 187,929 | 535,520,946 |
| 2024-10-31 | 30.87 | 31.4 | 29.9 | 30.79 | -1.88% | 220,902 | 674,748,324 |
| 2024-10-30 | 29.51 | 31.85 | 28.51 | 31.38 | +6.52% | 286,459 | 877,033,827 |
| 2024-10-29 | 29.07 | 31.9 | 27.68 | 29.46 | +1.2% | 270,877 | 795,880,113 |
| 2024-10-28 | 28.1 | 29.9 | 27.45 | 29.11 | +3.71% | 234,716 | 674,927,139 |
| 2024-10-25 | 26.34 | 28.4 | 26.14 | 28.07 | +6.65% | 238,310 | 651,692,752 |
| 2024-10-24 | 26.5 | 26.95 | 25.91 | 26.32 | -0.08% | 96,761 | 256,174,277 |
| 2024-10-23 | 26.82 | 27.22 | 26.09 | 26.34 | -2.55% | 143,596 | 382,784,136 |
| 2024-10-22 | 27.32 | 27.86 | 26.8 | 27.03 | -2.03% | 181,191 | 494,100,124 |
| 2024-10-21 | 26.5 | 27.7 | 25.84 | 27.59 | +2.95% | 233,954 | 628,267,000 |
| 2024-10-18 | 25.7 | 27.25 | 25.48 | 26.8 | +5.18% | 253,504 | 667,758,657 |
| 2024-10-17 | 24.1 | 28 | 23.96 | 25.48 | +6.61% | 200,527 | 514,188,261 |
| 2024-10-16 | 23.51 | 24.45 | 23.33 | 23.9 | 0% | 103,415 | 246,927,377 |
| 2024-10-15 | 24.11 | 25.05 | 23.9 | 23.9 | -3.2% | 120,622 | 295,610,037 |
| 2024-10-14 | 23.65 | 24.69 | 23.1 | 24.69 | +5.38% | 133,456 | 321,292,022 |
| 2024-10-11 | 25.09 | 25.54 | 22.98 | 23.43 | -7.68% | 147,652 | 351,745,183 |
| 2024-10-10 | 25.5 | 27.19 | 25.21 | 25.38 | +0.08% | 177,699 | 465,868,474 |
| 2024-10-09 | 30 | 30 | 25.36 | 25.36 | -20% | 289,388 | 786,099,705 |
| 2024-10-08 | 33.5 | 33.5 | 28.3 | 31.7 | +10.15% | 379,204 | 1,166,924,399 |
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：