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 |
| 2024-12-31 | 37.08 | 37.77 | 35.5 | 35.52 | -4.13% | 27,491 | 100,031,510 |
| 2024-12-30 | 37.79 | 38 | 35.88 | 37.05 | -1.07% | 34,042 | 125,937,196 |
| 2024-12-27 | 36.18 | 38.04 | 35.5 | 37.45 | +4.17% | 51,349 | 191,137,578 |
| 2024-12-26 | 35.56 | 36.46 | 35.46 | 35.95 | +1.04% | 23,859 | 85,940,916 |
| 2024-12-25 | 37.31 | 37.31 | 35.1 | 35.58 | -4.59% | 28,604 | 102,607,547 |
| 2024-12-24 | 37.44 | 37.88 | 36.28 | 37.29 | +0.57% | 30,309 | 112,083,338 |
| 2024-12-23 | 39.74 | 40.02 | 37.02 | 37.08 | -6.86% | 37,669 | 143,251,915 |
| 2024-12-20 | 39.6 | 40.49 | 39.12 | 39.81 | +0.91% | 26,976 | 107,945,105 |
| 2024-12-19 | 39.71 | 39.87 | 38.85 | 39.45 | -1.25% | 27,841 | 109,504,780 |
| 2024-12-18 | 40.7 | 40.88 | 39.56 | 39.95 | -1.09% | 29,770 | 119,199,217 |
| 2024-12-17 | 43.13 | 43.19 | 40 | 40.39 | -5.98% | 40,672 | 166,602,065 |
| 2024-12-16 | 44.4 | 44.71 | 42.7 | 42.96 | -2.32% | 32,332 | 140,309,575 |
| 2024-12-13 | 43.8 | 45.46 | 43.25 | 43.98 | +0.43% | 52,320 | 232,250,121 |
| 2024-12-12 | 43.55 | 44.2 | 42.25 | 43.79 | +0.57% | 48,658 | 210,213,129 |
| 2024-12-11 | 46.35 | 46.8 | 43.3 | 43.54 | -5.59% | 78,663 | 349,445,948 |
| 2024-12-10 | 47.73 | 48.25 | 45.8 | 46.12 | -1.45% | 64,048 | 301,079,329 |
| 2024-12-09 | 47 | 51.47 | 46.02 | 46.8 | -7.6% | 93,840 | 451,402,334 |
| 2024-12-06 | 48.03 | 50.7 | 41.4 | 50.65 | -0.84% | 168,382 | 742,441,041 |
| 2024-12-05 | 62.66 | 66.69 | 51 | 51.08 | -19.18% | 93,991 | 544,970,835 |
| 2024-12-04 | 63.15 | 65.5 | 62 | 63.2 | -0.86% | 18,332 | 116,821,805 |
| 2024-12-03 | 65 | 65.49 | 62.8 | 63.75 | -2.63% | 15,631 | 99,899,457 |
| 2024-12-02 | 64.24 | 66.08 | 63.87 | 65.47 | +0.91% | 27,070 | 175,946,488 |
| 2024-11-29 | 64.38 | 65 | 62 | 64.88 | +0.75% | 26,637 | 169,190,198 |
| 2024-11-28 | 63.6 | 65.75 | 63.4 | 64.4 | +0.89% | 20,939 | 135,605,983 |
| 2024-11-27 | 66 | 66.75 | 60.01 | 63.83 | -4.33% | 29,626 | 186,810,160 |
| 2024-11-26 | 67.8 | 68.56 | 65.82 | 66.72 | -2.46% | 23,664 | 157,783,148 |
| 2024-11-25 | 65.65 | 69.63 | 64 | 68.4 | +4.19% | 31,077 | 209,845,144 |
| 2024-11-22 | 66.5 | 69.99 | 64.84 | 65.65 | +0.29% | 32,607 | 221,026,206 |
| 2024-11-21 | 64 | 67.43 | 63.2 | 65.46 | +2.12% | 17,401 | 113,839,291 |
| 2024-11-20 | 64.55 | 65.41 | 63.08 | 64.1 | -2.15% | 23,451 | 150,532,883 |
| 2024-11-19 | 62.36 | 65.85 | 61 | 65.51 | +5.46% | 21,387 | 135,589,898 |
| 2024-11-18 | 64.84 | 68.68 | 61.15 | 62.12 | -4.14% | 23,293 | 149,901,784 |
| 2024-11-15 | 69 | 70.49 | 64.42 | 64.8 | -5.4% | 21,766 | 145,622,683 |
| 2024-11-14 | 69.81 | 71.59 | 68 | 68.5 | -1.41% | 25,312 | 177,121,478 |
| 2024-11-13 | 69.96 | 71.01 | 66.2 | 69.48 | -0.66% | 20,275 | 138,051,887 |
| 2024-11-12 | 69.31 | 72.24 | 67.4 | 69.94 | -0.04% | 30,586 | 212,993,760 |
| 2024-11-11 | 71.58 | 75 | 68.52 | 69.97 | -6.56% | 52,983 | 375,407,261 |
| 2024-11-08 | 68.1 | 78 | 67.5 | 74.88 | +11.49% | 40,670 | 301,093,778 |
| 2024-11-07 | 66 | 68.96 | 64.8 | 67.16 | +1.56% | 22,554 | 150,512,593 |
| 2024-11-06 | 64.41 | 68.58 | 64.41 | 66.13 | +1.75% | 32,934 | 219,297,563 |
| 2024-11-05 | 59.61 | 65.49 | 58.3 | 64.99 | +9.03% | 43,939 | 278,220,792 |
| 2024-11-04 | 55.55 | 60.6 | 55.55 | 59.61 | +5.17% | 22,945 | 135,617,945 |
| 2024-11-01 | 59.7 | 59.71 | 55.5 | 56.68 | -5.06% | 30,001 | 171,450,799 |
| 2024-10-31 | 59.97 | 61.25 | 58.53 | 59.7 | +0.17% | 15,188 | 90,782,737 |
| 2024-10-30 | 59.99 | 61.52 | 58.16 | 59.6 | -0.73% | 18,375 | 110,193,983 |
| 2024-10-29 | 62 | 62.63 | 59 | 60.04 | -3.19% | 29,330 | 177,784,850 |
| 2024-10-28 | 59.24 | 64.66 | 58.7 | 62.02 | +3.33% | 27,835 | 173,312,931 |
| 2024-10-25 | 57.36 | 60.63 | 56.04 | 60.02 | +3.79% | 18,609 | 110,140,728 |
| 2024-10-24 | 58 | 60 | 57.21 | 57.83 | -0.45% | 13,745 | 80,376,767 |
| 2024-10-23 | 59.61 | 60.38 | 57.2 | 58.09 | -2.55% | 16,397 | 96,743,339 |
| 2024-10-22 | 60.5 | 61.57 | 58.05 | 59.61 | -1.45% | 20,929 | 124,433,402 |
| 2024-10-21 | 65.81 | 65.86 | 59.21 | 60.49 | -0.18% | 35,521 | 220,125,941 |
| 2024-10-18 | 56.21 | 61.88 | 54.3 | 60.6 | +10.5% | 37,284 | 219,113,472 |
| 2024-10-17 | 51.11 | 57.28 | 50.18 | 54.84 | +8.44% | 29,678 | 161,766,833 |
| 2024-10-16 | 51.01 | 52.59 | 50.09 | 50.57 | -4.02% | 15,712 | 79,892,327 |
| 2024-10-15 | 52.38 | 54.99 | 51.01 | 52.69 | +1.13% | 24,481 | 130,025,456 |
| 2024-10-14 | 50 | 52.58 | 48.5 | 52.1 | +8.32% | 30,543 | 156,232,529 |
| 2024-10-11 | 42.11 | 55 | 42.11 | 48.1 | -3.41% | 45,976 | 234,083,367 |
| 2024-10-10 | 61.4 | 62.5 | 49.69 | 49.8 | -19.68% | 55,714 | 311,427,028 |
| 2024-10-09 | 60 | 63.63 | 58.43 | 62 | -1.32% | 42,821 | 263,545,191 |
| 2024-10-08 | 62 | 62.83 | 55.77 | 62.83 | +20% | 52,965 | 317,696,453 |
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：