股票概览
48.8
+0.93%
+0.45
48.38
开盘价
48.95
最高价
48.03
最低价
6,234
成交量
数据更新至: 2025-03-25
技术指标
49.29
MA5 (5日均线)
49.47
MA10 (10日均线)
49.54
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 | 48.38 | 48.95 | 48.03 | 48.8 | +0.93% | 6,234 | 30,126,416 |
| 2025-03-24 | 49.14 | 49.28 | 48.01 | 48.35 | -1.43% | 12,513 | 60,745,167 |
| 2025-03-21 | 49.9 | 50.39 | 48.91 | 49.05 | -1.7% | 13,338 | 66,002,001 |
| 2025-03-20 | 50.08 | 50.46 | 49.76 | 49.9 | -0.91% | 8,206 | 41,086,343 |
| 2025-03-19 | 50.21 | 50.75 | 50.02 | 50.36 | -0.28% | 7,888 | 39,692,964 |
| 2025-03-18 | 50.28 | 50.7 | 49.93 | 50.5 | +0.44% | 11,013 | 55,454,762 |
| 2025-03-17 | 49.54 | 50.69 | 49.36 | 50.28 | +1.51% | 16,659 | 83,476,298 |
| 2025-03-14 | 48.42 | 49.73 | 48.42 | 49.53 | +2.1% | 15,395 | 75,875,077 |
| 2025-03-13 | 48.99 | 49.35 | 48.46 | 48.51 | -1.82% | 12,084 | 58,991,886 |
| 2025-03-12 | 49.64 | 49.86 | 49.08 | 49.41 | -0.76% | 10,638 | 52,480,415 |
| 2025-03-11 | 49.7 | 49.83 | 49.2 | 49.79 | +0.1% | 8,766 | 43,395,730 |
| 2025-03-10 | 49.61 | 49.86 | 49.31 | 49.74 | +0.26% | 8,365 | 41,463,669 |
| 2025-03-07 | 49.67 | 50.38 | 49.25 | 49.61 | -0.28% | 10,180 | 50,637,211 |
| 2025-03-06 | 49.8 | 50.14 | 49.23 | 49.75 | +0.18% | 13,559 | 67,500,834 |
| 2025-03-05 | 49.5 | 50.47 | 49.08 | 49.66 | +0.63% | 12,406 | 61,708,620 |
| 2025-03-04 | 49.49 | 49.78 | 48.9 | 49.35 | -0.86% | 11,887 | 58,484,476 |
| 2025-03-03 | 49.8 | 50.8 | 49.62 | 49.78 | -0.5% | 16,225 | 81,404,761 |
| 2025-02-28 | 49.3 | 51.83 | 49.1 | 50.03 | +1.36% | 25,548 | 128,901,271 |
| 2025-02-27 | 49.17 | 49.68 | 48.9 | 49.36 | +0.53% | 16,361 | 80,602,939 |
| 2025-02-26 | 48.28 | 49.32 | 48.2 | 49.1 | +1.97% | 14,678 | 71,675,347 |
| 2025-02-25 | 48.4 | 48.46 | 47.88 | 48.15 | -0.64% | 7,893 | 38,053,486 |
| 2025-02-24 | 48.92 | 48.97 | 48.36 | 48.46 | -0.98% | 11,826 | 57,483,307 |
| 2025-02-21 | 49.3 | 49.32 | 48.6 | 48.94 | -0.45% | 13,025 | 63,702,168 |
| 2025-02-20 | 48.88 | 49.24 | 48.65 | 49.16 | +0.72% | 11,472 | 56,156,633 |
| 2025-02-19 | 48.75 | 49 | 48.55 | 48.81 | +0.12% | 9,782 | 47,712,846 |
| 2025-02-18 | 49.41 | 49.41 | 48.4 | 48.75 | -1.24% | 14,996 | 73,299,540 |
| 2025-02-17 | 49.49 | 49.59 | 48.75 | 49.36 | +0.16% | 12,859 | 63,172,343 |
| 2025-02-14 | 48.97 | 49.69 | 48.85 | 49.28 | +0.33% | 11,375 | 55,987,125 |
| 2025-02-13 | 49.2 | 49.55 | 48.95 | 49.12 | -0.24% | 13,496 | 66,360,663 |
| 2025-02-12 | 49.3 | 49.49 | 48.52 | 49.24 | -0.51% | 16,321 | 79,737,116 |
| 2025-02-11 | 50.77 | 50.8 | 49.01 | 49.49 | -2.39% | 18,074 | 89,631,664 |
| 2025-02-10 | 52.65 | 52.65 | 50.7 | 50.7 | -3.74% | 20,080 | 102,754,063 |
| 2025-02-07 | 51.69 | 53.11 | 51.45 | 52.67 | +2.19% | 13,248 | 69,442,657 |
| 2025-02-06 | 51.63 | 51.81 | 51.12 | 51.54 | +0.06% | 7,285 | 37,506,282 |
| 2025-02-05 | 52.5 | 53.54 | 51.25 | 51.51 | -1.44% | 12,449 | 65,333,121 |
| 2025-01-27 | 51.55 | 52.7 | 51.37 | 52.26 | +1.32% | 9,903 | 51,619,751 |
| 2025-01-24 | 51.34 | 51.89 | 50.83 | 51.58 | +0.35% | 9,067 | 46,490,682 |
| 2025-01-23 | 52.1 | 52.5 | 51.38 | 51.4 | -1.13% | 8,387 | 43,628,912 |
| 2025-01-22 | 50.97 | 52.12 | 50.8 | 51.99 | +1.6% | 10,192 | 52,534,078 |
| 2025-01-21 | 51.27 | 51.86 | 50.45 | 51.17 | +0.37% | 6,036 | 30,793,765 |
| 2025-01-20 | 50.72 | 51.73 | 50.34 | 50.98 | +1.27% | 10,501 | 53,850,868 |
| 2025-01-17 | 48.9 | 50.36 | 48.5 | 50.34 | +2.48% | 9,902 | 49,271,688 |
| 2025-01-16 | 49.06 | 50.09 | 48.93 | 49.12 | +0.18% | 10,432 | 51,661,670 |
| 2025-01-15 | 49.48 | 49.52 | 48.71 | 49.03 | -0.99% | 7,870 | 38,531,661 |
| 2025-01-14 | 48.66 | 49.67 | 48.46 | 49.52 | +1.89% | 13,194 | 64,848,513 |
| 2025-01-13 | 48 | 48.68 | 47.83 | 48.6 | +1.25% | 6,001 | 29,049,644 |
| 2025-01-10 | 48.48 | 49.09 | 47.95 | 48 | -1.01% | 6,313 | 30,636,059 |
| 2025-01-09 | 48.5 | 48.98 | 48.26 | 48.49 | -0.64% | 5,735 | 27,918,807 |
| 2025-01-08 | 49.13 | 49.13 | 47.71 | 48.8 | -0.95% | 8,505 | 41,298,269 |
| 2025-01-07 | 49.02 | 49.59 | 48.52 | 49.27 | +0.14% | 6,370 | 31,297,078 |
| 2025-01-06 | 49.03 | 49.95 | 48.37 | 49.2 | +0.22% | 8,709 | 42,861,627 |
| 2025-01-03 | 49.63 | 50.58 | 48.8 | 49.09 | -0.53% | 10,747 | 53,399,738 |
| 2025-01-02 | 51.01 | 51.51 | 49.02 | 49.35 | -3.61% | 14,636 | 73,574,323 |
| 2024-12-31 | 52 | 52.47 | 51.1 | 51.2 | -1.99% | 6,780 | 35,099,445 |
| 2024-12-30 | 52.15 | 52.53 | 51.62 | 52.24 | +0.27% | 6,896 | 35,957,540 |
| 2024-12-27 | 51.72 | 52.23 | 51.6 | 52.1 | +0.44% | 6,982 | 36,296,291 |
| 2024-12-26 | 52.27 | 52.7 | 51.87 | 51.87 | -0.71% | 6,176 | 32,258,898 |
| 2024-12-25 | 52.85 | 52.85 | 51.87 | 52.24 | -0.87% | 6,599 | 34,495,226 |
| 2024-12-24 | 51.53 | 52.92 | 51.53 | 52.7 | +2.13% | 8,832 | 46,461,909 |
| 2024-12-23 | 52.57 | 52.86 | 51.6 | 51.6 | -1.7% | 6,981 | 36,356,773 |
| 2024-12-20 | 52.65 | 52.98 | 52.21 | 52.49 | -0.13% | 6,351 | 33,392,679 |
| 2024-12-19 | 52.14 | 52.9 | 51.63 | 52.56 | +0.31% | 9,750 | 50,914,952 |
| 2024-12-18 | 53.06 | 53.4 | 52.4 | 52.4 | -1.04% | 8,197 | 43,276,170 |
| 2024-12-17 | 52.82 | 53.4 | 52.35 | 52.95 | +0.25% | 11,948 | 63,267,840 |
| 2024-12-16 | 53.83 | 53.83 | 52.67 | 52.82 | -1.77% | 9,960 | 52,740,116 |
| 2024-12-13 | 55.03 | 55.03 | 53.72 | 53.77 | -2.56% | 14,933 | 80,675,709 |
| 2024-12-12 | 55 | 55.29 | 54.02 | 55.18 | +0.79% | 12,043 | 66,184,180 |
| 2024-12-11 | 54.79 | 55.19 | 54.33 | 54.75 | +0.51% | 11,419 | 62,555,875 |
| 2024-12-10 | 55.33 | 56.8 | 54.33 | 54.47 | +1.02% | 21,430 | 119,052,157 |
| 2024-12-09 | 54.12 | 54.41 | 53.28 | 53.92 | -0.53% | 10,279 | 55,330,408 |
| 2024-12-06 | 53.95 | 54.66 | 53.4 | 54.21 | +0.3% | 11,992 | 64,945,385 |
| 2024-12-05 | 54.27 | 54.27 | 52.89 | 54.05 | -0.46% | 17,819 | 95,749,490 |
| 2024-12-04 | 55.41 | 55.44 | 54.08 | 54.3 | -2.81% | 18,589 | 101,419,629 |
| 2024-12-03 | 56.5 | 56.61 | 55.07 | 55.87 | -0.73% | 14,182 | 78,783,397 |
| 2024-12-02 | 55.8 | 57.38 | 55.16 | 56.28 | +0.21% | 18,321 | 103,234,786 |
| 2024-11-29 | 55.8 | 56.78 | 54.96 | 56.16 | +1.7% | 15,945 | 89,493,301 |
| 2024-11-28 | 57.1 | 58.35 | 55.1 | 55.22 | -2.99% | 15,916 | 89,444,463 |
| 2024-11-27 | 54.99 | 56.96 | 53.88 | 56.92 | +2.91% | 13,800 | 76,424,265 |
| 2024-11-26 | 55.31 | 56.26 | 55 | 55.31 | -0.25% | 8,171 | 45,492,425 |
| 2024-11-25 | 54.66 | 55.59 | 54.38 | 55.45 | +1.43% | 12,242 | 67,351,186 |
| 2024-11-22 | 57.27 | 57.78 | 54.48 | 54.67 | -4.52% | 15,013 | 84,046,972 |
| 2024-11-21 | 58.01 | 58.06 | 56.98 | 57.26 | -1.38% | 9,269 | 53,230,799 |
| 2024-11-20 | 58.35 | 58.7 | 56.68 | 58.06 | -0.41% | 17,571 | 101,085,186 |
| 2024-11-19 | 57.09 | 58.53 | 56.75 | 58.3 | +2.89% | 11,044 | 63,579,238 |
| 2024-11-18 | 57.1 | 58.13 | 56.26 | 56.66 | -0.77% | 14,048 | 80,197,531 |
| 2024-11-15 | 57.32 | 58.87 | 56.92 | 57.1 | -1.33% | 11,925 | 68,990,521 |
| 2024-11-14 | 60.7 | 60.97 | 57.53 | 57.87 | -4.88% | 15,696 | 92,487,193 |
| 2024-11-13 | 60.33 | 60.96 | 59.4 | 60.84 | +0.71% | 17,666 | 106,223,077 |
| 2024-11-12 | 59.99 | 61.99 | 59.61 | 60.41 | +0.68% | 25,386 | 154,274,742 |
| 2024-11-11 | 58.96 | 60.28 | 58.6 | 60 | +1.28% | 16,001 | 95,429,643 |
| 2024-11-08 | 60.63 | 60.94 | 59.1 | 59.24 | -0.97% | 18,562 | 110,803,398 |
| 2024-11-07 | 57.9 | 59.83 | 57.88 | 59.82 | +1.7% | 16,387 | 97,159,763 |
| 2024-11-06 | 58.65 | 59.45 | 57.55 | 58.82 | +0.44% | 17,102 | 100,206,955 |
| 2024-11-05 | 57.18 | 58.94 | 56.48 | 58.56 | +2.54% | 16,570 | 96,180,000 |
| 2024-11-04 | 55.8 | 57.38 | 55.8 | 57.11 | +2.44% | 10,229 | 58,053,656 |
| 2024-11-01 | 56.75 | 56.75 | 55.5 | 55.75 | -2.26% | 13,735 | 77,119,530 |
| 2024-10-31 | 57.12 | 57.46 | 55.6 | 57.04 | +0.04% | 12,913 | 73,214,113 |
| 2024-10-30 | 57.99 | 58.39 | 56.51 | 57.02 | -2.04% | 13,560 | 77,826,352 |
| 2024-10-29 | 60.03 | 60.3 | 58.04 | 58.21 | -2.79% | 19,454 | 114,983,892 |
| 2024-10-28 | 60 | 60.33 | 59.1 | 59.88 | -0.12% | 13,589 | 80,978,122 |
| 2024-10-25 | 58.59 | 60.38 | 58.11 | 59.95 | +3.11% | 20,168 | 119,839,477 |
| 2024-10-24 | 58.68 | 59.2 | 58.05 | 58.14 | -2.02% | 10,464 | 61,185,849 |
| 2024-10-23 | 58.9 | 59.78 | 57.26 | 59.34 | +2.97% | 26,114 | 154,010,665 |
| 2024-10-22 | 57.9 | 57.99 | 56.88 | 57.63 | -0.74% | 18,381 | 105,354,370 |
| 2024-10-21 | 59.4 | 59.99 | 57.6 | 58.06 | -1.12% | 34,624 | 202,952,991 |
| 2024-10-18 | 57.3 | 59.97 | 56.79 | 58.72 | +3% | 27,602 | 161,740,420 |
| 2024-10-17 | 56.75 | 59.33 | 56.75 | 57.01 | -2.33% | 30,901 | 179,072,577 |
| 2024-10-16 | 55.7 | 59.23 | 55.27 | 58.37 | +3.57% | 34,165 | 197,921,869 |
| 2024-10-15 | 56.13 | 56.94 | 54.62 | 56.36 | +0.41% | 26,255 | 147,276,866 |
| 2024-10-14 | 53.2 | 56.19 | 52.12 | 56.13 | +6.05% | 28,386 | 153,896,793 |
| 2024-10-11 | 56.29 | 56.9 | 52.2 | 52.93 | -6.55% | 23,083 | 125,212,250 |
| 2024-10-10 | 56.86 | 59.18 | 56.62 | 56.64 | +0.21% | 24,948 | 144,145,389 |
| 2024-10-09 | 61 | 61 | 56.33 | 56.52 | -9.42% | 38,356 | 223,377,536 |
| 2024-10-08 | 65.82 | 65.82 | 57 | 62.4 | +4.28% | 62,211 | 381,066,670 |
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：