股票概览
47.74
-2.17%
-1.06
48.71
开盘价
49.81
最高价
47.3
最低价
19,885
成交量
数据更新至: 2025-03-25
技术指标
50.94
MA5 (5日均线)
52.00
MA10 (10日均线)
48.77
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 | 48.71 | 49.81 | 47.3 | 47.74 | -2.17% | 19,885 | 96,497,737 |
| 2025-03-24 | 49.72 | 49.99 | 47.1 | 48.8 | -0.91% | 38,447 | 186,665,151 |
| 2025-03-21 | 53.8 | 54.4 | 49 | 49.25 | -9.93% | 80,633 | 411,101,620 |
| 2025-03-20 | 54 | 55.88 | 52.55 | 54.68 | +0.87% | 78,294 | 424,681,372 |
| 2025-03-19 | 55.08 | 55.94 | 52.86 | 54.21 | -2.15% | 66,511 | 361,015,209 |
| 2025-03-18 | 56.12 | 56.99 | 54.63 | 55.4 | -1.18% | 101,152 | 562,550,141 |
| 2025-03-17 | 50 | 56.6 | 49.6 | 56.06 | +7.7% | 147,573 | 791,312,762 |
| 2025-03-14 | 49.89 | 52.29 | 48.6 | 52.05 | +4.52% | 70,090 | 352,799,886 |
| 2025-03-13 | 51.94 | 52.4 | 49.41 | 49.8 | -4.23% | 74,901 | 377,359,435 |
| 2025-03-12 | 52.8 | 53.35 | 51.18 | 52 | -2.18% | 91,417 | 478,161,707 |
| 2025-03-11 | 48.01 | 53.35 | 48.01 | 53.16 | +7.44% | 145,640 | 754,229,552 |
| 2025-03-10 | 48.5 | 50.49 | 47.79 | 49.48 | +7.01% | 158,209 | 775,497,423 |
| 2025-03-07 | 43.57 | 48 | 43.37 | 46.24 | +6.18% | 135,162 | 624,331,319 |
| 2025-03-06 | 43.44 | 43.92 | 43.4 | 43.55 | +0.72% | 26,756 | 116,860,580 |
| 2025-03-05 | 43.16 | 43.47 | 42.51 | 43.24 | +0.44% | 20,186 | 86,801,413 |
| 2025-03-04 | 42.63 | 43.32 | 42.4 | 43.05 | +0.58% | 24,867 | 106,783,246 |
| 2025-03-03 | 42.5 | 43.65 | 42 | 42.8 | +0.52% | 35,109 | 150,439,814 |
| 2025-02-28 | 45.1 | 45.6 | 42.35 | 42.58 | -5.84% | 56,399 | 245,250,054 |
| 2025-02-27 | 46.1 | 46.58 | 44.51 | 45.22 | -1.7% | 46,909 | 212,977,239 |
| 2025-02-26 | 45.65 | 46.14 | 45.16 | 46 | +1.01% | 42,797 | 195,776,165 |
| 2025-02-25 | 45.2 | 46.2 | 45 | 45.54 | -0.44% | 39,598 | 180,499,239 |
| 2025-02-24 | 46.29 | 46.59 | 45.2 | 45.74 | -2.08% | 41,379 | 189,609,150 |
| 2025-02-21 | 47 | 47.2 | 45.93 | 46.71 | +0.06% | 54,757 | 255,882,249 |
| 2025-02-20 | 45.9 | 47.12 | 45.33 | 46.68 | +2.08% | 65,885 | 307,135,437 |
| 2025-02-19 | 44.58 | 45.78 | 44.12 | 45.73 | +2.58% | 38,978 | 176,919,908 |
| 2025-02-18 | 45.51 | 46.25 | 44.2 | 44.58 | -2.11% | 45,145 | 205,315,401 |
| 2025-02-17 | 44.6 | 45.84 | 44.01 | 45.54 | +1.79% | 43,525 | 196,861,723 |
| 2025-02-14 | 44.63 | 45.95 | 44.24 | 44.74 | +0.25% | 44,814 | 201,121,654 |
| 2025-02-13 | 45.99 | 46.46 | 44.5 | 44.63 | -2.81% | 43,879 | 199,333,236 |
| 2025-02-12 | 46.39 | 46.39 | 45 | 45.92 | -0.86% | 48,386 | 220,921,946 |
| 2025-02-11 | 46.16 | 48.76 | 46.12 | 46.32 | +0.65% | 86,425 | 407,735,278 |
| 2025-02-10 | 45.5 | 46.38 | 45.12 | 46.02 | +1.14% | 51,614 | 236,018,054 |
| 2025-02-07 | 44.33 | 47.45 | 44.18 | 45.5 | +3.53% | 97,798 | 448,375,536 |
| 2025-02-06 | 42.68 | 43.99 | 42.53 | 43.95 | +3.22% | 47,035 | 203,431,052 |
| 2025-02-05 | 43.22 | 43.39 | 41.95 | 42.58 | -2.98% | 40,813 | 173,638,665 |
| 2025-01-27 | 44.1 | 45.1 | 43.89 | 43.89 | -4.25% | 48,022 | 213,591,349 |
| 2025-01-24 | 45.9 | 47.12 | 45.63 | 45.84 | -0.52% | 56,185 | 259,593,150 |
| 2025-01-23 | 47.33 | 48.08 | 46.06 | 46.08 | -1.09% | 60,111 | 283,416,318 |
| 2025-01-22 | 46.9 | 47.49 | 46.23 | 46.59 | -0.66% | 64,261 | 301,546,813 |
| 2025-01-21 | 45.6 | 47.35 | 44.63 | 46.9 | +3.95% | 77,170 | 355,512,459 |
| 2025-01-20 | 44.71 | 45.7 | 44.2 | 45.12 | +3.58% | 71,899 | 324,018,501 |
| 2025-01-17 | 43.1 | 43.8 | 43.01 | 43.56 | +0.44% | 35,701 | 155,249,330 |
| 2025-01-16 | 43.8 | 43.96 | 42.89 | 43.37 | +1.07% | 44,240 | 192,144,012 |
| 2025-01-15 | 42.8 | 43.77 | 42.6 | 42.91 | -0.3% | 41,868 | 180,978,840 |
| 2025-01-14 | 41 | 43.08 | 40.81 | 43.04 | +5.49% | 57,307 | 242,947,681 |
| 2025-01-13 | 40.11 | 41.1 | 39.42 | 40.8 | -1.57% | 49,919 | 201,439,414 |
| 2025-01-10 | 41.45 | 42.89 | 41.45 | 41.45 | -1.33% | 73,343 | 310,077,796 |
| 2025-01-09 | 42.13 | 42.99 | 41.78 | 42.01 | -2.07% | 66,554 | 282,225,845 |
| 2025-01-08 | 43.02 | 43.77 | 41.48 | 42.9 | -3.6% | 75,984 | 323,629,155 |
| 2025-01-07 | 42.01 | 44.55 | 41.66 | 44.5 | +6.84% | 72,786 | 313,315,512 |
| 2025-01-06 | 43.16 | 43.74 | 41.27 | 41.65 | -4.36% | 59,174 | 250,899,824 |
| 2025-01-03 | 45.54 | 46.38 | 43.12 | 43.55 | -2.29% | 68,428 | 307,338,928 |
| 2025-01-02 | 44.69 | 46.34 | 43.66 | 44.57 | -0.29% | 69,147 | 311,476,588 |
| 2024-12-31 | 47.33 | 48.88 | 44.5 | 44.7 | -9.53% | 117,543 | 540,162,178 |
| 2024-12-30 | 52.26 | 54 | 49 | 49.41 | -9.04% | 154,848 | 791,880,360 |
| 2024-12-27 | 56.18 | 59.92 | 53.62 | 54.32 | -0.98% | 216,114 | 1,221,774,194 |
| 2024-12-26 | 50.01 | 55.55 | 49.11 | 54.86 | +7.76% | 154,877 | 830,518,470 |
| 2024-12-25 | 53 | 54.13 | 49.7 | 50.91 | +1.54% | 138,940 | 725,329,270 |
| 2024-12-24 | 47.84 | 50.8 | 47.52 | 50.14 | +4.7% | 105,947 | 520,267,523 |
| 2024-12-23 | 48.3 | 51.7 | 47.7 | 47.89 | -1.42% | 112,721 | 560,411,420 |
| 2024-12-20 | 47 | 49.7 | 46 | 48.58 | +5.95% | 125,401 | 601,573,781 |
| 2024-12-19 | 43.22 | 45.94 | 42.98 | 45.85 | +4.63% | 50,133 | 226,021,978 |
| 2024-12-18 | 43.82 | 44.58 | 42.8 | 43.82 | 0% | 27,268 | 119,495,402 |
| 2024-12-17 | 45.85 | 45.99 | 43.72 | 43.82 | -5.09% | 40,519 | 181,690,107 |
| 2024-12-16 | 45.2 | 46.86 | 45.2 | 46.17 | +2.74% | 65,919 | 304,749,684 |
| 2024-12-13 | 44.7 | 45.38 | 44.5 | 44.94 | 0% | 34,807 | 156,611,140 |
| 2024-12-12 | 44.1 | 46 | 44.1 | 44.94 | +1.93% | 39,833 | 180,255,354 |
| 2024-12-11 | 43.59 | 44.39 | 43.32 | 44.09 | +1.05% | 21,155 | 92,703,345 |
| 2024-12-10 | 44.51 | 44.86 | 43.53 | 43.63 | +0.23% | 30,894 | 137,064,233 |
| 2024-12-09 | 44.02 | 44.3 | 42.91 | 43.53 | -1.11% | 23,178 | 101,195,977 |
| 2024-12-06 | 44.85 | 45.01 | 43.7 | 44.02 | -2.59% | 33,509 | 148,140,112 |
| 2024-12-05 | 44.35 | 45.67 | 44.02 | 45.19 | +2.12% | 40,959 | 184,051,617 |
| 2024-12-04 | 43.5 | 45.48 | 43 | 44.25 | +1.47% | 47,147 | 208,617,732 |
| 2024-12-03 | 43.28 | 43.95 | 42.81 | 43.61 | -0.46% | 26,556 | 115,095,883 |
| 2024-12-02 | 42.27 | 43.98 | 41.99 | 43.81 | +4.51% | 41,896 | 180,724,566 |
| 2024-11-29 | 41.33 | 42.31 | 41.33 | 41.92 | +0.77% | 19,780 | 82,901,320 |
| 2024-11-28 | 42.56 | 42.7 | 41.5 | 41.6 | -2.23% | 23,118 | 97,172,928 |
| 2024-11-27 | 42.15 | 42.66 | 41.29 | 42.55 | +0.59% | 21,880 | 92,213,108 |
| 2024-11-26 | 42.86 | 43.35 | 41.95 | 42.3 | -1.49% | 25,405 | 108,255,552 |
| 2024-11-25 | 41.65 | 43.18 | 41.65 | 42.94 | +2.53% | 27,027 | 115,192,252 |
| 2024-11-22 | 43.74 | 43.9 | 41.88 | 41.88 | -4.75% | 43,409 | 185,588,808 |
| 2024-11-21 | 44.49 | 44.88 | 43.88 | 43.97 | -1.24% | 29,612 | 131,220,637 |
| 2024-11-20 | 44.23 | 44.98 | 44.06 | 44.52 | +0.68% | 35,673 | 159,228,614 |
| 2024-11-19 | 42.95 | 44.22 | 42.57 | 44.22 | +1.89% | 30,212 | 131,623,038 |
| 2024-11-18 | 42.45 | 44.55 | 41 | 43.4 | +1.47% | 43,647 | 184,482,888 |
| 2024-11-15 | 43.17 | 44.55 | 42.75 | 42.77 | -1.68% | 33,755 | 147,451,951 |
| 2024-11-14 | 45.1 | 45.11 | 43.43 | 43.5 | -3.97% | 40,009 | 176,840,895 |
| 2024-11-13 | 44.5 | 45.9 | 43.99 | 45.3 | +0.44% | 42,095 | 188,887,546 |
| 2024-11-12 | 45.4 | 46.97 | 44.65 | 45.1 | -0.42% | 70,074 | 321,290,254 |
| 2024-11-11 | 44.7 | 46.09 | 44.5 | 45.29 | -0.26% | 72,400 | 329,083,920 |
| 2024-11-08 | 46.2 | 46.86 | 44 | 45.41 | -3.16% | 113,100 | 517,040,688 |
| 2024-11-07 | 41.61 | 48 | 41.42 | 46.89 | +13.65% | 128,086 | 578,658,360 |
| 2024-11-06 | 41.43 | 42.44 | 40.98 | 41.26 | -0.41% | 57,749 | 241,190,693 |
| 2024-11-05 | 40.37 | 41.75 | 39.9 | 41.43 | +2.35% | 54,385 | 223,213,911 |
| 2024-11-04 | 39.04 | 40.49 | 39 | 40.48 | +4.12% | 42,102 | 168,545,856 |
| 2024-11-01 | 40.9 | 41.12 | 38.83 | 38.88 | -5.75% | 54,869 | 217,601,839 |
| 2024-10-31 | 41.88 | 42.2 | 41.13 | 41.25 | -2.53% | 47,512 | 197,829,487 |
| 2024-10-30 | 43.2 | 43.55 | 41.62 | 42.32 | -3.16% | 50,819 | 216,160,107 |
| 2024-10-29 | 44.05 | 44.79 | 43.62 | 43.7 | -0.84% | 47,839 | 211,338,761 |
| 2024-10-28 | 45.05 | 45.34 | 43.33 | 44.07 | -2.82% | 50,866 | 224,195,478 |
| 2024-10-25 | 45.45 | 46 | 45.26 | 45.35 | +0.04% | 50,968 | 232,196,952 |
| 2024-10-24 | 45.09 | 45.95 | 44.92 | 45.33 | +0.24% | 36,462 | 165,347,783 |
| 2024-10-23 | 45.61 | 46.15 | 45.09 | 45.22 | -1.4% | 50,202 | 228,665,122 |
| 2024-10-22 | 46.3 | 47.33 | 45.01 | 45.86 | -2.4% | 83,343 | 386,174,681 |
| 2024-10-21 | 44.99 | 48.5 | 44.44 | 46.99 | +3.16% | 99,257 | 458,348,005 |
| 2024-10-18 | 44.01 | 46.58 | 43.71 | 45.55 | +0.75% | 91,442 | 415,317,592 |
| 2024-10-17 | 43.6 | 45.3 | 42.54 | 45.21 | +1.69% | 86,398 | 377,553,053 |
| 2024-10-16 | 47 | 47.4 | 42.75 | 44.46 | -11.86% | 138,916 | 618,857,029 |
| 2024-10-15 | 56.37 | 60.59 | 49.88 | 50.44 | -10.61% | 122,547 | 683,598,779 |
| 2024-10-14 | 55.25 | 57.25 | 54.25 | 56.43 | +3.16% | 53,795 | 302,763,656 |
| 2024-10-11 | 51 | 55.7 | 51 | 54.7 | +4.89% | 53,274 | 286,607,994 |
| 2024-10-10 | 55.62 | 56.33 | 50.39 | 52.15 | -5.03% | 69,538 | 373,183,012 |
| 2024-10-09 | 55 | 56.9 | 51.3 | 54.91 | -3.45% | 58,726 | 318,463,377 |
| 2024-10-08 | 61 | 61.01 | 51 | 56.87 | +8.95% | 90,306 | 507,641,403 |
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：