股票概览
47.3
-3.11%
-1.52
48.82
开盘价
49.29
最高价
45.01
最低价
34,561
成交量
数据更新至: 2025-03-25
技术指标
49.85
MA5 (5日均线)
50.79
MA10 (10日均线)
52.71
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 | 48.82 | 49.29 | 45.01 | 47.3 | -3.11% | 34,561 | 162,908,586 |
| 2025-03-24 | 46.69 | 48.89 | 46.55 | 48.82 | +3.85% | 28,261 | 135,453,236 |
| 2025-03-21 | 51.8 | 52.59 | 45.08 | 47.01 | -9.8% | 54,624 | 260,628,956 |
| 2025-03-20 | 53.98 | 53.98 | 52.02 | 52.12 | -3.45% | 21,768 | 114,935,169 |
| 2025-03-19 | 50.76 | 53.98 | 50.31 | 53.98 | +6.24% | 30,892 | 163,808,186 |
| 2025-03-18 | 51.31 | 51.88 | 50.55 | 50.81 | -1.09% | 17,038 | 87,039,538 |
| 2025-03-17 | 50.99 | 51.5 | 49.85 | 51.37 | +0.73% | 25,217 | 127,722,409 |
| 2025-03-14 | 51.3 | 51.57 | 48.5 | 51 | -0.58% | 26,882 | 134,874,555 |
| 2025-03-13 | 54.11 | 54.11 | 50.52 | 51.3 | -5.28% | 26,331 | 136,495,377 |
| 2025-03-12 | 54.7 | 55.95 | 53.86 | 54.16 | -1.17% | 20,480 | 112,001,879 |
| 2025-03-11 | 55.31 | 56.36 | 53.3 | 54.8 | -2.39% | 21,123 | 115,747,851 |
| 2025-03-10 | 56.74 | 58.33 | 55.71 | 56.14 | -0.97% | 22,191 | 125,903,309 |
| 2025-03-07 | 55.36 | 57.69 | 54.2 | 56.69 | +2.14% | 31,584 | 176,158,678 |
| 2025-03-06 | 57.01 | 58.5 | 55.37 | 55.5 | -2.58% | 29,830 | 169,046,835 |
| 2025-03-05 | 53.4 | 57.17 | 52.5 | 56.97 | +6.89% | 33,355 | 184,502,281 |
| 2025-03-04 | 51.8 | 53.3 | 51.63 | 53.3 | +1.83% | 23,023 | 120,907,606 |
| 2025-03-03 | 53.14 | 53.86 | 51.23 | 52.34 | -1.93% | 30,512 | 159,490,609 |
| 2025-02-28 | 53.8 | 56.55 | 53.11 | 53.37 | -2.07% | 47,546 | 258,464,392 |
| 2025-02-27 | 52.65 | 55.48 | 51.44 | 54.5 | +3.32% | 45,259 | 244,476,836 |
| 2025-02-26 | 49.9 | 55.5 | 49.9 | 52.75 | +4.31% | 47,703 | 251,763,276 |
| 2025-02-25 | 49.5 | 52.5 | 48.58 | 50.57 | +1.14% | 52,128 | 262,927,955 |
| 2025-02-24 | 47.47 | 50.98 | 45.5 | 50 | +6.38% | 57,895 | 283,795,901 |
| 2025-02-21 | 46.78 | 47.7 | 45.5 | 47 | +0.49% | 39,387 | 183,009,613 |
| 2025-02-20 | 45.42 | 47.44 | 45.42 | 46.77 | +1.06% | 27,480 | 127,570,339 |
| 2025-02-19 | 43.5 | 46.9 | 43.45 | 46.28 | +6.39% | 45,164 | 206,669,542 |
| 2025-02-18 | 45.07 | 45.96 | 43.32 | 43.5 | -6.41% | 36,320 | 162,585,114 |
| 2025-02-17 | 45.8 | 46.55 | 44.19 | 46.48 | +0.93% | 33,755 | 152,530,555 |
| 2025-02-14 | 46.69 | 47.61 | 46.02 | 46.05 | -1.81% | 22,987 | 107,563,617 |
| 2025-02-13 | 47 | 47.93 | 45.8 | 46.9 | -0.21% | 32,032 | 150,214,970 |
| 2025-02-12 | 44.26 | 47.24 | 44.1 | 47 | +5.15% | 41,136 | 190,250,830 |
| 2025-02-11 | 43.96 | 45.14 | 42.71 | 44.7 | +1.68% | 35,732 | 158,334,562 |
| 2025-02-10 | 43.16 | 43.99 | 42.58 | 43.96 | +1.71% | 27,272 | 118,443,413 |
| 2025-02-07 | 43.96 | 45.31 | 42 | 43.22 | -0.62% | 56,782 | 249,934,114 |
| 2025-02-06 | 40.93 | 44.2 | 40.36 | 43.49 | +6.33% | 56,210 | 239,672,885 |
| 2025-02-05 | 37.4 | 41 | 37.38 | 40.9 | +9.42% | 49,874 | 200,818,201 |
| 2025-01-27 | 39.01 | 39.01 | 37.16 | 37.38 | -3.41% | 22,749 | 86,560,001 |
| 2025-01-24 | 36.71 | 38.8 | 36.53 | 38.7 | +4.71% | 33,112 | 126,224,314 |
| 2025-01-23 | 36.75 | 38.46 | 36.56 | 36.96 | +1.4% | 27,203 | 101,969,116 |
| 2025-01-22 | 36.8 | 36.85 | 36.07 | 36.45 | -1.65% | 13,875 | 50,516,344 |
| 2025-01-21 | 37.48 | 37.73 | 35.9 | 37.06 | -0.54% | 23,902 | 87,866,090 |
| 2025-01-20 | 37.75 | 38.17 | 37.05 | 37.26 | -1.3% | 22,435 | 84,119,912 |
| 2025-01-17 | 38.3 | 38.85 | 37.58 | 37.75 | -1.26% | 22,034 | 84,045,993 |
| 2025-01-16 | 39.5 | 39.52 | 37.99 | 38.23 | -2.18% | 26,387 | 102,097,844 |
| 2025-01-15 | 39.5 | 40.26 | 38.9 | 39.08 | -1.14% | 31,049 | 123,063,214 |
| 2025-01-14 | 37.9 | 39.57 | 37.1 | 39.53 | +4.27% | 45,254 | 175,055,267 |
| 2025-01-13 | 34.5 | 38.26 | 34.36 | 37.91 | +6.79% | 50,460 | 185,221,493 |
| 2025-01-10 | 36.45 | 36.74 | 35.48 | 35.5 | -2.71% | 27,287 | 98,395,861 |
| 2025-01-09 | 36.01 | 36.89 | 35.35 | 36.49 | +1.33% | 30,313 | 110,443,146 |
| 2025-01-08 | 34.7 | 36.95 | 33.9 | 36.01 | +4.44% | 46,322 | 163,703,520 |
| 2025-01-07 | 32.3 | 34.55 | 32.19 | 34.48 | +7.75% | 32,762 | 109,970,295 |
| 2025-01-06 | 32.87 | 32.87 | 31.49 | 32 | -1.99% | 23,406 | 75,111,943 |
| 2025-01-03 | 35.31 | 35.45 | 32.5 | 32.65 | -7.03% | 28,231 | 94,896,432 |
| 2025-01-02 | 35.66 | 36.17 | 34.88 | 35.12 | -1.13% | 22,827 | 80,931,347 |
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：