股票概览
47.37
+5.6%
+2.51
48.86
开盘价
49.35
最高价
46.33
最低价
283,952
成交量
数据更新至: 2025-03-25
技术指标
43.67
MA5 (5日均线)
40.64
MA10 (10日均线)
39.79
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 | 48.86 | 49.35 | 46.33 | 47.37 | +5.6% | 283,952 | 1,362,473,372 |
| 2025-03-24 | 40.82 | 44.86 | 40.82 | 44.86 | +10% | 143,683 | 625,395,468 |
| 2025-03-21 | 42 | 43.44 | 40.67 | 40.78 | -6.47% | 183,537 | 767,132,320 |
| 2025-03-20 | 41.8 | 45.86 | 41.72 | 43.6 | +4.51% | 322,716 | 1,403,933,745 |
| 2025-03-19 | 37.9 | 41.72 | 37.5 | 41.72 | +9.99% | 204,935 | 812,370,363 |
| 2025-03-18 | 37.6 | 38.03 | 37.55 | 37.93 | +0.64% | 59,093 | 223,383,330 |
| 2025-03-17 | 37.45 | 37.84 | 37.3 | 37.69 | +0.64% | 54,546 | 205,029,146 |
| 2025-03-14 | 36.7 | 37.47 | 36.7 | 37.45 | +2.1% | 69,806 | 259,809,049 |
| 2025-03-13 | 38.18 | 38.26 | 36.14 | 36.68 | -4.23% | 108,259 | 401,148,782 |
| 2025-03-12 | 39 | 39.1 | 38.24 | 38.3 | -1.49% | 80,953 | 311,557,911 |
| 2025-03-11 | 37.97 | 38.9 | 37.42 | 38.88 | +0.67% | 84,203 | 322,626,891 |
| 2025-03-10 | 39.25 | 39.43 | 38.46 | 38.62 | -1.58% | 92,391 | 358,120,739 |
| 2025-03-07 | 38.5 | 40.81 | 38.39 | 39.24 | +0.8% | 159,807 | 634,372,289 |
| 2025-03-06 | 38.74 | 39.49 | 38.5 | 38.93 | -0.41% | 132,550 | 516,955,423 |
| 2025-03-05 | 39.04 | 39.58 | 37.94 | 39.09 | -2.3% | 152,213 | 588,216,468 |
| 2025-03-04 | 41.5 | 41.51 | 39.48 | 40.01 | -5.57% | 187,274 | 755,105,884 |
| 2025-03-03 | 38.44 | 43.5 | 38.2 | 42.37 | +5.93% | 290,285 | 1,189,880,985 |
| 2025-02-28 | 38 | 41.61 | 37.87 | 40 | +5.62% | 369,064 | 1,467,919,846 |
| 2025-02-27 | 35.85 | 37.87 | 35.81 | 37.87 | +9.99% | 157,610 | 585,395,260 |
| 2025-02-26 | 34.35 | 34.68 | 34.1 | 34.43 | -0.75% | 74,735 | 257,095,242 |
| 2025-02-25 | 33.2 | 34.95 | 33.09 | 34.69 | +2.3% | 108,100 | 371,824,071 |
| 2025-02-24 | 33.71 | 34.28 | 33.57 | 33.91 | +0.18% | 61,101 | 207,361,705 |
| 2025-02-21 | 33.75 | 33.98 | 33.56 | 33.85 | -0.7% | 66,196 | 223,453,205 |
| 2025-02-20 | 33.96 | 34.59 | 33.85 | 34.09 | +1.52% | 91,802 | 314,108,119 |
| 2025-02-19 | 32.51 | 33.75 | 32.31 | 33.58 | +3.45% | 84,511 | 280,896,104 |
| 2025-02-18 | 33.75 | 33.88 | 32.45 | 32.46 | -4.28% | 84,460 | 280,668,783 |
| 2025-02-17 | 33.63 | 34.05 | 33.5 | 33.91 | +0.89% | 62,310 | 210,353,708 |
| 2025-02-14 | 33.6 | 34.15 | 33.32 | 33.61 | -0.33% | 72,270 | 243,593,849 |
| 2025-02-13 | 34.67 | 34.9 | 33.72 | 33.72 | -3.38% | 86,780 | 297,577,658 |
| 2025-02-12 | 34.71 | 35.17 | 34.58 | 34.9 | -0.29% | 80,354 | 279,955,971 |
| 2025-02-11 | 35.36 | 35.68 | 34.96 | 35 | -0.99% | 87,121 | 306,747,151 |
| 2025-02-10 | 35.6 | 35.6 | 34.7 | 35.35 | -1.09% | 95,710 | 336,541,691 |
| 2025-02-07 | 35.28 | 35.84 | 34.93 | 35.74 | +0.22% | 135,385 | 480,233,336 |
| 2025-02-06 | 34.1 | 36.1 | 33.85 | 35.66 | +3.54% | 147,061 | 514,588,467 |
| 2025-02-05 | 34.4 | 34.69 | 33.8 | 34.44 | +1.86% | 105,286 | 361,391,660 |
| 2025-01-27 | 35.09 | 35.48 | 33.22 | 33.81 | -4.22% | 133,323 | 455,401,072 |
| 2025-01-24 | 36.01 | 36.18 | 34.38 | 35.3 | -4.36% | 161,996 | 570,343,899 |
| 2025-01-23 | 37.5 | 38 | 36.89 | 36.91 | -1.23% | 141,231 | 530,058,404 |
| 2025-01-22 | 37.43 | 37.97 | 37.1 | 37.37 | -0.03% | 101,892 | 382,049,432 |
| 2025-01-21 | 38.45 | 38.46 | 36.9 | 37.38 | -1.66% | 134,952 | 505,683,255 |
| 2025-01-20 | 38.08 | 38.88 | 37.62 | 38.01 | -0.99% | 144,356 | 549,126,627 |
| 2025-01-17 | 38.92 | 39.96 | 38.12 | 38.39 | -3.47% | 161,356 | 628,211,785 |
| 2025-01-16 | 40.23 | 41.37 | 38.75 | 39.77 | -4.08% | 252,760 | 1,012,682,053 |
| 2025-01-15 | 40.38 | 43.3 | 39.39 | 41.46 | +1.67% | 309,882 | 1,271,135,601 |
| 2025-01-14 | 38.03 | 41.59 | 37.49 | 40.78 | +1.98% | 341,651 | 1,349,273,615 |
| 2025-01-13 | 43.45 | 46.97 | 39.99 | 39.99 | -7.56% | 406,793 | 1,786,064,996 |
| 2025-01-10 | 39.99 | 43.26 | 37.34 | 43.26 | +9.99% | 355,795 | 1,438,378,213 |
| 2025-01-09 | 37.38 | 41.96 | 36.88 | 39.33 | +2.16% | 344,664 | 1,358,973,825 |
| 2025-01-08 | 35.99 | 38.55 | 35.27 | 38.5 | +0.52% | 289,512 | 1,071,055,072 |
| 2025-01-07 | 41.5 | 43.4 | 36.8 | 38.3 | -3.96% | 354,390 | 1,421,510,380 |
| 2025-01-06 | 42 | 46.98 | 39.06 | 39.88 | -16.92% | 366,079 | 1,552,179,031 |
| 2025-01-03 | 40 | 100 | 38.01 | 48 | +290.24% | 507,820 | 2,549,722,539 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：