股票概览
48.88
+2.43%
+1.16
47.9
开盘价
49.18
最高价
47.75
最低价
29,741
成交量
数据更新至: 2025-03-25
技术指标
49.52
MA5 (5日均线)
49.43
MA10 (10日均线)
49.02
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 | 47.9 | 49.18 | 47.75 | 48.88 | +2.43% | 29,741 | 144,378,660 |
| 2025-03-24 | 49.44 | 49.73 | 46.88 | 47.72 | -3.85% | 54,568 | 261,533,224 |
| 2025-03-21 | 50.21 | 50.59 | 49.41 | 49.63 | -1.29% | 25,922 | 129,580,262 |
| 2025-03-20 | 50.99 | 51.49 | 50.09 | 50.28 | -1.6% | 25,160 | 127,098,481 |
| 2025-03-19 | 51.08 | 52.34 | 50.93 | 51.1 | -0.31% | 33,127 | 170,347,045 |
| 2025-03-18 | 49.3 | 52.52 | 48.88 | 51.26 | +4.98% | 77,323 | 397,605,050 |
| 2025-03-17 | 49.1 | 49.78 | 48.5 | 48.83 | -0.33% | 31,089 | 152,397,933 |
| 2025-03-14 | 48.7 | 49.48 | 48.18 | 48.99 | +0.16% | 37,991 | 185,998,616 |
| 2025-03-13 | 48.62 | 49.4 | 48.33 | 48.91 | +0.51% | 27,921 | 136,237,258 |
| 2025-03-12 | 48.9 | 49.54 | 48.18 | 48.66 | +0.12% | 27,613 | 134,986,930 |
| 2025-03-11 | 48.87 | 49.25 | 48.12 | 48.6 | -1.54% | 35,592 | 172,673,579 |
| 2025-03-10 | 49.79 | 49.9 | 48.71 | 49.36 | -0.86% | 33,384 | 164,131,704 |
| 2025-03-07 | 48.67 | 50.41 | 48.18 | 49.79 | +2.28% | 45,573 | 226,642,055 |
| 2025-03-06 | 48.35 | 49.29 | 47.91 | 48.68 | +1.33% | 43,546 | 210,962,275 |
| 2025-03-05 | 49.02 | 49.69 | 47.6 | 48.04 | -2.65% | 44,630 | 215,419,266 |
| 2025-03-04 | 48.4 | 51.15 | 48.28 | 49.35 | +1.38% | 69,281 | 346,623,080 |
| 2025-03-03 | 47.77 | 49.23 | 47.77 | 48.68 | +2.61% | 51,170 | 248,104,887 |
| 2025-02-28 | 48.49 | 49.45 | 47.3 | 47.44 | -1.52% | 77,311 | 371,952,317 |
| 2025-02-27 | 48.36 | 48.8 | 47.64 | 48.17 | +0.35% | 41,308 | 199,707,202 |
| 2025-02-26 | 47.86 | 48.5 | 47.3 | 48 | +0.25% | 35,916 | 172,513,755 |
| 2025-02-25 | 46.66 | 48.37 | 46.54 | 47.88 | +0.99% | 42,872 | 204,213,830 |
| 2025-02-24 | 48.03 | 49.63 | 47.4 | 47.41 | -1.02% | 56,799 | 275,236,941 |
| 2025-02-21 | 47.31 | 48.6 | 46.66 | 47.9 | +1.2% | 59,451 | 282,644,138 |
| 2025-02-20 | 45.89 | 48.99 | 45.65 | 47.33 | +3.18% | 66,555 | 315,538,425 |
| 2025-02-19 | 45.97 | 46.26 | 45.11 | 45.87 | -0.28% | 36,402 | 166,599,360 |
| 2025-02-18 | 46.68 | 47.19 | 45.69 | 46 | -1.63% | 51,312 | 237,401,212 |
| 2025-02-17 | 44.05 | 47.2 | 44.02 | 46.76 | +7.97% | 99,351 | 455,874,768 |
| 2025-02-14 | 42 | 44.09 | 41.88 | 43.31 | +2.92% | 39,791 | 171,978,318 |
| 2025-02-13 | 42.7 | 42.86 | 42 | 42.08 | -1.82% | 28,099 | 119,210,153 |
| 2025-02-12 | 43.3 | 43.5 | 42.01 | 42.86 | -1.04% | 31,738 | 135,167,780 |
| 2025-02-11 | 44.03 | 44.08 | 43.2 | 43.31 | -1.19% | 24,449 | 106,329,739 |
| 2025-02-10 | 43.19 | 44.31 | 42.88 | 43.83 | +1.69% | 35,864 | 156,833,951 |
| 2025-02-07 | 42.67 | 43.68 | 42.41 | 43.1 | +1.01% | 32,575 | 140,315,415 |
| 2025-02-06 | 42.5 | 43.06 | 41.92 | 42.67 | +0.16% | 35,221 | 149,977,253 |
| 2025-02-05 | 44.64 | 44.64 | 42.55 | 42.6 | -3.55% | 41,664 | 178,601,329 |
| 2025-01-27 | 43.62 | 44.38 | 43.49 | 44.17 | +1.08% | 30,406 | 134,045,470 |
| 2025-01-24 | 43.51 | 44.13 | 43 | 43.7 | +0.21% | 31,502 | 137,065,930 |
| 2025-01-23 | 43.5 | 44.34 | 43.06 | 43.61 | +0.51% | 45,826 | 201,213,304 |
| 2025-01-22 | 41 | 43.72 | 40.7 | 43.39 | +5.62% | 65,437 | 278,127,465 |
| 2025-01-21 | 40.37 | 41.3 | 39.95 | 41.08 | +2.09% | 34,432 | 139,474,856 |
| 2025-01-20 | 39.58 | 40.62 | 39.5 | 40.24 | +2.39% | 30,360 | 121,853,195 |
| 2025-01-17 | 38.1 | 39.86 | 38.1 | 39.3 | +3.15% | 34,746 | 136,389,626 |
| 2025-01-16 | 38.12 | 38.97 | 37.85 | 38.1 | +0.29% | 25,016 | 95,957,105 |
| 2025-01-15 | 38.74 | 38.74 | 37.74 | 37.99 | -1.58% | 23,023 | 87,341,611 |
| 2025-01-14 | 37.69 | 38.85 | 37.44 | 38.6 | +3.13% | 30,319 | 115,918,184 |
| 2025-01-13 | 37.14 | 37.74 | 36.99 | 37.43 | +0.65% | 21,148 | 79,166,027 |
| 2025-01-10 | 37.76 | 38.1 | 37.18 | 37.19 | -1.51% | 20,424 | 76,711,429 |
| 2025-01-09 | 37.65 | 38.17 | 37.53 | 37.76 | +0.11% | 19,689 | 74,664,578 |
| 2025-01-08 | 38.5 | 38.51 | 36.81 | 37.72 | -1.77% | 40,911 | 154,228,411 |
| 2025-01-07 | 38.81 | 39.05 | 38.09 | 38.4 | -1.31% | 25,330 | 97,375,965 |
| 2025-01-06 | 39.34 | 39.78 | 38.49 | 38.91 | -1.07% | 26,075 | 101,873,070 |
| 2025-01-03 | 39.08 | 40.86 | 39.01 | 39.33 | +1.47% | 42,536 | 169,938,863 |
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：