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 |
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：