股票概览
47.98
-1.05%
-0.51
48.2
开盘价
48.78
最高价
47.19
最低价
13,582
成交量
数据更新至: 2025-03-25
技术指标
49.65
MA5 (5日均线)
51.41
MA10 (10日均线)
52.19
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 | 48.2 | 48.78 | 47.19 | 47.98 | -1.05% | 13,582 | 65,040,026 |
| 2025-03-24 | 49.19 | 49.45 | 46.9 | 48.49 | -1.06% | 21,461 | 103,200,032 |
| 2025-03-21 | 50.39 | 50.84 | 48.86 | 49.01 | -3.31% | 28,262 | 140,234,685 |
| 2025-03-20 | 51.85 | 52.2 | 50.63 | 50.69 | -2.63% | 23,759 | 121,916,376 |
| 2025-03-19 | 53.03 | 53.46 | 51.8 | 52.06 | -2.29% | 19,595 | 102,402,255 |
| 2025-03-18 | 53.6 | 54.39 | 52.75 | 53.28 | -0.06% | 19,725 | 105,367,490 |
| 2025-03-17 | 53.6 | 53.96 | 52.7 | 53.31 | -0.02% | 18,773 | 100,081,694 |
| 2025-03-14 | 51.1 | 53.83 | 51.03 | 53.32 | +3.33% | 28,316 | 149,281,493 |
| 2025-03-13 | 54.16 | 54.54 | 50.81 | 51.6 | -5.01% | 36,366 | 188,836,518 |
| 2025-03-12 | 55.4 | 55.5 | 54.27 | 54.32 | -1.95% | 29,101 | 159,628,343 |
| 2025-03-11 | 53.73 | 55.4 | 53 | 55.4 | +1.39% | 30,349 | 164,255,896 |
| 2025-03-10 | 54.42 | 55.2 | 53.51 | 54.64 | -0.29% | 28,834 | 156,133,223 |
| 2025-03-07 | 55.5 | 57.36 | 53.99 | 54.8 | -2.65% | 53,128 | 295,714,653 |
| 2025-03-06 | 52 | 57.89 | 52 | 56.29 | +9.17% | 70,695 | 392,237,595 |
| 2025-03-05 | 50.51 | 52.48 | 50.5 | 51.56 | +0.9% | 35,196 | 180,944,252 |
| 2025-03-04 | 49.31 | 51.88 | 49.02 | 51.1 | +2.61% | 37,683 | 191,928,202 |
| 2025-03-03 | 49.14 | 51.01 | 47.58 | 49.8 | +2.11% | 45,105 | 225,234,775 |
| 2025-02-28 | 52.5 | 52.73 | 48.5 | 48.77 | -8.46% | 48,083 | 242,154,410 |
| 2025-02-27 | 52.9 | 53.79 | 50.73 | 53.28 | -1.61% | 66,663 | 348,310,910 |
| 2025-02-26 | 51.92 | 55 | 50.2 | 54.15 | +13.74% | 92,159 | 486,881,152 |
| 2025-02-25 | 46.86 | 48.5 | 46.4 | 47.61 | -0.73% | 35,199 | 167,775,493 |
| 2025-02-24 | 50.05 | 50.05 | 47 | 47.96 | -5.01% | 56,864 | 273,359,557 |
| 2025-02-21 | 47.5 | 51.4 | 46.66 | 50.49 | +6.74% | 81,218 | 401,971,229 |
| 2025-02-20 | 46.8 | 48 | 46.02 | 47.3 | +0.32% | 53,728 | 252,540,552 |
| 2025-02-19 | 46.29 | 47.35 | 45.85 | 47.15 | +3.22% | 51,857 | 242,707,842 |
| 2025-02-18 | 47.9 | 49.2 | 45.57 | 45.68 | -4.93% | 59,052 | 277,912,301 |
| 2025-02-17 | 49.8 | 50.14 | 47 | 48.05 | -3.9% | 70,948 | 340,350,452 |
| 2025-02-14 | 50.4 | 52.23 | 48.6 | 50 | -1.92% | 80,317 | 402,876,670 |
| 2025-02-13 | 53.4 | 53.4 | 49.67 | 50.98 | -4.17% | 83,965 | 433,284,784 |
| 2025-02-12 | 47 | 53.98 | 46.51 | 53.2 | +13.14% | 106,266 | 540,485,106 |
| 2025-02-11 | 47 | 47.99 | 45.16 | 47.02 | -2.65% | 88,326 | 410,080,256 |
| 2025-02-10 | 44.4 | 48.5 | 44.4 | 48.3 | +6.2% | 114,203 | 531,126,648 |
| 2025-02-07 | 41.4 | 48.11 | 40.25 | 45.48 | +13.44% | 120,620 | 535,239,014 |
| 2025-02-06 | 36.5 | 40.97 | 36.29 | 40.09 | +15.1% | 72,583 | 282,076,285 |
| 2025-02-05 | 35 | 35.48 | 34.2 | 34.83 | +0.23% | 16,270 | 56,532,459 |
| 2025-01-27 | 35.22 | 35.56 | 34.66 | 34.75 | -2.39% | 14,465 | 50,687,783 |
| 2025-01-24 | 34.52 | 35.63 | 34.52 | 35.6 | +2.15% | 14,090 | 49,663,664 |
| 2025-01-23 | 35.55 | 35.79 | 34.73 | 34.85 | -0.94% | 14,085 | 49,780,530 |
| 2025-01-22 | 35.15 | 35.3 | 34.7 | 35.18 | +0.17% | 13,398 | 46,981,718 |
| 2025-01-21 | 34.15 | 35.39 | 34.02 | 35.12 | +2.72% | 20,209 | 70,341,032 |
| 2025-01-20 | 33.96 | 34.24 | 33.43 | 34.19 | +1.97% | 12,199 | 41,403,214 |
| 2025-01-17 | 33.03 | 33.98 | 32.66 | 33.53 | +1.61% | 12,158 | 40,479,801 |
| 2025-01-16 | 32.69 | 33.5 | 32.36 | 33 | +0.98% | 12,165 | 40,131,498 |
| 2025-01-15 | 32.58 | 33.9 | 32.4 | 32.68 | +0.4% | 17,015 | 56,035,458 |
| 2025-01-14 | 30.98 | 32.64 | 30.77 | 32.55 | +6.2% | 17,211 | 54,921,746 |
| 2025-01-13 | 30.57 | 30.95 | 29.85 | 30.65 | -1.1% | 12,992 | 39,594,032 |
| 2025-01-10 | 31.96 | 32.29 | 30.84 | 30.99 | -3.46% | 8,473 | 26,816,402 |
| 2025-01-09 | 31.31 | 32.87 | 31.22 | 32.1 | +1.36% | 12,558 | 40,571,590 |
| 2025-01-08 | 31.25 | 32.5 | 30 | 31.67 | +1.31% | 14,490 | 45,236,514 |
| 2025-01-07 | 30.12 | 31.26 | 30.12 | 31.26 | +3.2% | 10,150 | 31,216,044 |
| 2025-01-06 | 30.76 | 30.92 | 29.83 | 30.29 | -1.56% | 9,732 | 29,583,334 |
| 2025-01-03 | 31.92 | 32.16 | 30.48 | 30.77 | -3.63% | 15,884 | 49,609,472 |
| 2025-01-02 | 33.01 | 33.39 | 31.4 | 31.93 | -3.01% | 14,919 | 48,516,370 |
| 2024-12-31 | 34.8 | 34.99 | 32.6 | 32.92 | -5.32% | 16,542 | 55,530,037 |
| 2024-12-30 | 35.19 | 35.51 | 34.04 | 34.77 | -1.28% | 11,016 | 38,430,147 |
| 2024-12-27 | 36 | 36 | 34.95 | 35.22 | -1.65% | 11,807 | 41,949,434 |
| 2024-12-26 | 34.59 | 36.2 | 34.56 | 35.81 | +3.26% | 16,995 | 60,657,131 |
| 2024-12-25 | 34.98 | 35.68 | 34.36 | 34.68 | -0.91% | 16,713 | 58,390,716 |
| 2024-12-24 | 34.16 | 35.09 | 33.95 | 35 | +1.74% | 11,276 | 39,101,603 |
| 2024-12-23 | 36.16 | 36.34 | 34.3 | 34.4 | -3.91% | 16,855 | 59,216,684 |
| 2024-12-20 | 34 | 36.28 | 34 | 35.8 | +4.53% | 15,412 | 54,615,855 |
| 2024-12-19 | 33.14 | 34.33 | 32.95 | 34.25 | +2.33% | 11,505 | 38,962,998 |
| 2024-12-18 | 33.5 | 33.85 | 32.78 | 33.47 | +0.21% | 10,645 | 35,530,029 |
| 2024-12-17 | 34.92 | 35.24 | 33.22 | 33.4 | -4.54% | 12,852 | 43,676,207 |
| 2024-12-16 | 35.43 | 35.68 | 34.59 | 34.99 | -1.3% | 7,765 | 27,219,140 |
| 2024-12-13 | 36.43 | 36.68 | 35.36 | 35.45 | -3.06% | 12,359 | 44,330,566 |
| 2024-12-12 | 37.22 | 37.4 | 36.1 | 36.57 | -1.06% | 11,937 | 43,686,548 |
| 2024-12-11 | 36.14 | 37 | 35.86 | 36.96 | +1.96% | 14,550 | 53,163,692 |
| 2024-12-10 | 36.5 | 36.88 | 36.25 | 36.25 | +1.8% | 18,589 | 67,971,433 |
| 2024-12-09 | 35.35 | 35.97 | 35.15 | 35.61 | +0.08% | 8,817 | 31,354,905 |
| 2024-12-06 | 35.76 | 36.05 | 35.11 | 35.58 | -0.34% | 11,302 | 40,251,533 |
| 2024-12-05 | 35.02 | 36.08 | 34.95 | 35.7 | +1.13% | 7,667 | 27,407,749 |
| 2024-12-04 | 36 | 36.27 | 34.92 | 35.3 | -1.81% | 9,870 | 35,221,289 |
| 2024-12-03 | 35.87 | 36.57 | 35.73 | 35.95 | +0.08% | 11,834 | 42,732,089 |
| 2024-12-02 | 35.17 | 36.23 | 35.07 | 35.92 | +2.05% | 11,513 | 41,238,036 |
| 2024-11-29 | 34.61 | 35.51 | 34.16 | 35.2 | +1.65% | 11,481 | 40,187,167 |
| 2024-11-28 | 35.29 | 35.29 | 34.43 | 34.63 | -1.23% | 8,574 | 29,889,609 |
| 2024-11-27 | 34 | 35.08 | 32.81 | 35.06 | +3.36% | 12,563 | 42,969,122 |
| 2024-11-26 | 33.69 | 34.74 | 33.69 | 33.92 | -0.21% | 10,705 | 36,701,930 |
| 2024-11-25 | 33.87 | 34.08 | 33.21 | 33.99 | +1.58% | 8,593 | 28,888,900 |
| 2024-11-22 | 35.01 | 35.4 | 33.33 | 33.46 | -5.13% | 10,481 | 36,148,655 |
| 2024-11-21 | 35 | 35.75 | 34.72 | 35.27 | +0.6% | 13,274 | 46,789,021 |
| 2024-11-20 | 34.97 | 35.42 | 34.53 | 35.06 | +0.26% | 15,695 | 55,013,091 |
| 2024-11-19 | 33.6 | 35 | 33.5 | 34.97 | +4.83% | 12,636 | 43,223,778 |
| 2024-11-18 | 35.01 | 35.3 | 33.25 | 33.36 | -4.49% | 19,204 | 65,542,696 |
| 2024-11-15 | 36.96 | 37.52 | 34.78 | 34.93 | -5.62% | 24,474 | 87,868,129 |
| 2024-11-14 | 37.61 | 38.33 | 36.83 | 37.01 | -1.88% | 17,621 | 66,223,670 |
| 2024-11-13 | 36.4 | 37.72 | 36.2 | 37.72 | +2.08% | 15,770 | 58,311,934 |
| 2024-11-12 | 37.55 | 37.61 | 36.56 | 36.95 | -1.26% | 18,347 | 67,731,891 |
| 2024-11-11 | 35.61 | 37.54 | 35.2 | 37.42 | +4.96% | 23,659 | 86,934,207 |
| 2024-11-08 | 35.8 | 36.87 | 35.45 | 35.65 | +0.2% | 22,045 | 79,805,725 |
| 2024-11-07 | 34.81 | 35.66 | 34 | 35.58 | +1.14% | 16,225 | 57,384,707 |
| 2024-11-06 | 35.27 | 36.14 | 34.55 | 35.18 | -0.37% | 19,571 | 69,242,895 |
| 2024-11-05 | 34.19 | 35.51 | 33.9 | 35.31 | +3.25% | 19,729 | 68,946,406 |
| 2024-11-04 | 32.9 | 34.29 | 32.8 | 34.2 | +3.95% | 13,223 | 44,552,852 |
| 2024-11-01 | 34.05 | 34.05 | 32.77 | 32.9 | -3.21% | 13,293 | 44,219,772 |
| 2024-10-31 | 33.18 | 34.47 | 32.88 | 33.99 | +2.38% | 16,773 | 56,773,854 |
| 2024-10-30 | 33.62 | 33.97 | 32.58 | 33.2 | -2.01% | 15,275 | 50,844,553 |
| 2024-10-29 | 34.56 | 34.69 | 33.72 | 33.88 | -2.02% | 19,184 | 65,409,002 |
| 2024-10-28 | 34.34 | 34.69 | 33.55 | 34.58 | +1.23% | 24,656 | 84,445,579 |
| 2024-10-25 | 33.21 | 34.17 | 32.87 | 34.16 | +4.66% | 36,238 | 121,422,596 |
| 2024-10-24 | 32.76 | 32.8 | 32.04 | 32.64 | -0.7% | 13,602 | 44,049,071 |
| 2024-10-23 | 32.07 | 33.05 | 31.88 | 32.87 | -1.14% | 22,119 | 71,999,195 |
| 2024-10-22 | 33.56 | 33.59 | 32.45 | 33.25 | -0.92% | 17,841 | 58,854,312 |
| 2024-10-21 | 32.3 | 34.48 | 31.8 | 33.56 | +4.88% | 32,652 | 108,406,324 |
| 2024-10-18 | 30.21 | 32.98 | 30.21 | 32 | +5.37% | 20,649 | 65,075,273 |
| 2024-10-17 | 29.98 | 31.35 | 29.98 | 30.37 | +2.26% | 17,559 | 53,830,352 |
| 2024-10-16 | 29.75 | 30.36 | 29.35 | 29.7 | -1.07% | 13,256 | 39,556,944 |
| 2024-10-15 | 30.58 | 31.53 | 30.02 | 30.02 | -2.91% | 14,268 | 43,917,652 |
| 2024-10-14 | 29.8 | 31.13 | 29.33 | 30.92 | +3.17% | 17,554 | 53,141,965 |
| 2024-10-11 | 32.17 | 32.17 | 29.51 | 29.97 | -6.34% | 22,278 | 67,810,738 |
| 2024-10-10 | 32.95 | 33.04 | 31.58 | 32 | -0.65% | 24,996 | 80,875,375 |
| 2024-10-09 | 34.7 | 35.52 | 32.09 | 32.21 | -11.68% | 40,180 | 135,906,835 |
| 2024-10-08 | 37.66 | 37.66 | 33.5 | 36.47 | +15.63% | 50,797 | 180,615,017 |
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：