股票概览
51.46
+3.06%
+1.53
49.9
开盘价
52.4
最高价
49.48
最低价
183,807
成交量
数据更新至: 2025-03-25
技术指标
48.88
MA5 (5日均线)
48.60
MA10 (10日均线)
47.87
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 | 49.9 | 52.4 | 49.48 | 51.46 | +3.06% | 183,807 | 946,790,848 |
| 2025-03-24 | 48.48 | 50.8 | 47.8 | 49.93 | +4.46% | 201,975 | 1,001,198,589 |
| 2025-03-21 | 47.65 | 48.63 | 47.21 | 47.8 | +0.13% | 82,155 | 395,138,886 |
| 2025-03-20 | 47.48 | 48.58 | 47.15 | 47.74 | +0.55% | 67,182 | 322,623,377 |
| 2025-03-19 | 48.31 | 48.31 | 47.25 | 47.48 | -1.82% | 71,667 | 341,085,541 |
| 2025-03-18 | 48.81 | 49.06 | 48.21 | 48.36 | -0.9% | 80,039 | 389,167,686 |
| 2025-03-17 | 48.16 | 49.19 | 48.08 | 48.8 | +1.54% | 115,703 | 562,335,851 |
| 2025-03-14 | 48.79 | 48.99 | 47.7 | 48.06 | -0.74% | 112,188 | 540,701,650 |
| 2025-03-13 | 47.92 | 48.6 | 47.23 | 48.42 | +0.96% | 94,722 | 452,392,084 |
| 2025-03-12 | 49.29 | 49.31 | 47.81 | 47.96 | -2.26% | 109,723 | 529,092,856 |
| 2025-03-11 | 47.81 | 49.58 | 47.56 | 49.07 | +0.97% | 111,358 | 542,182,444 |
| 2025-03-10 | 48.91 | 49.7 | 47.99 | 48.6 | -0.1% | 107,811 | 524,911,276 |
| 2025-03-07 | 48 | 49.98 | 47.5 | 48.65 | +1.25% | 166,199 | 813,183,712 |
| 2025-03-06 | 46.99 | 48.2 | 46.5 | 48.05 | +2.98% | 149,603 | 710,288,487 |
| 2025-03-05 | 47.45 | 47.77 | 45.8 | 46.66 | -1.91% | 118,732 | 554,169,062 |
| 2025-03-04 | 46.68 | 47.93 | 46.67 | 47.57 | +0.51% | 133,165 | 630,102,062 |
| 2025-03-03 | 44.59 | 48.44 | 44.59 | 47.33 | +6.58% | 252,113 | 1,185,549,706 |
| 2025-02-28 | 45.1 | 45.22 | 44.06 | 44.41 | -2.12% | 93,282 | 416,595,871 |
| 2025-02-27 | 45.75 | 45.95 | 44.68 | 45.37 | -0.87% | 109,085 | 493,749,250 |
| 2025-02-26 | 44.5 | 45.83 | 44.5 | 45.77 | +2.67% | 118,077 | 533,992,031 |
| 2025-02-25 | 44.79 | 45.28 | 44.38 | 44.58 | -1.07% | 88,527 | 396,186,900 |
| 2025-02-24 | 44.86 | 45.85 | 44.73 | 45.06 | +0.6% | 124,634 | 563,194,465 |
| 2025-02-21 | 44.78 | 45.4 | 44.1 | 44.79 | +0.09% | 136,263 | 610,469,886 |
| 2025-02-20 | 45.7 | 45.7 | 44.58 | 44.75 | -2.48% | 149,090 | 670,000,603 |
| 2025-02-19 | 44.86 | 46.56 | 44.86 | 45.89 | +5.54% | 194,359 | 886,943,040 |
| 2025-02-18 | 45.11 | 45.34 | 43.05 | 43.48 | -3.36% | 84,949 | 375,736,059 |
| 2025-02-17 | 43.2 | 45.2 | 43.04 | 44.99 | +4.26% | 123,433 | 549,586,580 |
| 2025-02-14 | 42.75 | 43.54 | 42.68 | 43.15 | +0.65% | 58,587 | 252,773,443 |
| 2025-02-13 | 43.2 | 43.48 | 42.84 | 42.87 | -0.92% | 57,623 | 248,216,209 |
| 2025-02-12 | 42.94 | 43.37 | 42.75 | 43.27 | +0.42% | 59,357 | 255,671,122 |
| 2025-02-11 | 43.51 | 43.59 | 42.72 | 43.09 | -1.26% | 60,177 | 258,439,893 |
| 2025-02-10 | 43.7 | 43.86 | 42.6 | 43.64 | +0.21% | 90,513 | 392,571,085 |
| 2025-02-07 | 42.98 | 43.98 | 42.56 | 43.55 | +1.63% | 77,772 | 337,143,238 |
| 2025-02-06 | 41.69 | 42.9 | 41.4 | 42.85 | +3.13% | 70,447 | 298,581,048 |
| 2025-02-05 | 43.3 | 43.35 | 41.45 | 41.55 | -2.92% | 84,377 | 354,447,168 |
| 2025-01-27 | 43.01 | 43.34 | 42.75 | 42.8 | -0.35% | 43,958 | 189,225,496 |
| 2025-01-24 | 43.1 | 43.48 | 42.74 | 42.95 | -0.56% | 55,840 | 240,674,012 |
| 2025-01-23 | 43.2 | 44.26 | 43 | 43.19 | +0.65% | 48,456 | 210,941,812 |
| 2025-01-22 | 43.26 | 44.16 | 42.58 | 42.91 | -1.38% | 41,757 | 179,589,729 |
| 2025-01-21 | 43.91 | 44.67 | 43.46 | 43.51 | -0.21% | 69,538 | 304,958,972 |
| 2025-01-20 | 43.5 | 43.99 | 43.4 | 43.6 | +0.35% | 40,036 | 174,932,744 |
| 2025-01-17 | 43.3 | 43.7 | 43.04 | 43.45 | -0.02% | 51,847 | 225,043,185 |
| 2025-01-16 | 43.25 | 43.88 | 42.81 | 43.46 | +1.31% | 62,504 | 270,394,856 |
| 2025-01-15 | 43.27 | 43.56 | 42.56 | 42.9 | -1.24% | 47,578 | 204,231,007 |
| 2025-01-14 | 42.08 | 43.5 | 41.66 | 43.44 | +3.48% | 67,931 | 291,470,380 |
| 2025-01-13 | 40.83 | 42.4 | 40.8 | 41.98 | +2.09% | 53,467 | 223,340,447 |
| 2025-01-10 | 40.88 | 42.4 | 40.8 | 41.12 | +0.51% | 63,971 | 265,949,860 |
| 2025-01-09 | 40.36 | 41.5 | 40.14 | 40.91 | +0.76% | 62,625 | 254,943,092 |
| 2025-01-08 | 41.36 | 41.49 | 39.51 | 40.6 | -2.17% | 61,353 | 248,233,558 |
| 2025-01-07 | 41.2 | 41.72 | 40.68 | 41.5 | +1.19% | 41,928 | 172,843,785 |
| 2025-01-06 | 41.52 | 41.89 | 40.36 | 41.01 | -1.18% | 40,761 | 167,438,177 |
| 2025-01-03 | 41.99 | 42.64 | 41.38 | 41.5 | -1.19% | 51,683 | 216,634,361 |
| 2025-01-02 | 42.83 | 43.65 | 41.5 | 42 | -1.91% | 78,249 | 333,888,871 |
| 2024-12-31 | 44.41 | 44.44 | 42.81 | 42.82 | -3.54% | 63,166 | 273,987,962 |
| 2024-12-30 | 43.59 | 44.6 | 43.29 | 44.39 | +2.23% | 77,774 | 343,927,563 |
| 2024-12-27 | 43.98 | 44.36 | 43.35 | 43.42 | +0.21% | 81,486 | 356,772,594 |
| 2024-12-26 | 42.68 | 43.8 | 42.59 | 43.33 | +1.52% | 56,202 | 243,714,973 |
| 2024-12-25 | 43.34 | 43.43 | 42.05 | 42.68 | -1.43% | 59,213 | 251,903,859 |
| 2024-12-24 | 43.46 | 43.69 | 43.11 | 43.3 | +0.07% | 37,694 | 163,521,156 |
| 2024-12-23 | 43.88 | 43.95 | 43.1 | 43.27 | -1.28% | 53,928 | 234,019,634 |
| 2024-12-20 | 43.83 | 44.4 | 43.62 | 43.83 | 0% | 58,086 | 255,679,865 |
| 2024-12-19 | 43.69 | 44.05 | 43.31 | 43.83 | -0.39% | 40,840 | 178,394,707 |
| 2024-12-18 | 43.9 | 44.66 | 43.66 | 44 | +0.34% | 50,252 | 222,029,772 |
| 2024-12-17 | 44.11 | 44.68 | 43.7 | 43.85 | -0.39% | 46,612 | 205,164,861 |
| 2024-12-16 | 44.66 | 44.98 | 43.78 | 44.02 | -1.74% | 57,135 | 253,027,468 |
| 2024-12-13 | 45.62 | 45.65 | 44.24 | 44.8 | -2.61% | 90,575 | 404,981,553 |
| 2024-12-12 | 46.1 | 47.19 | 45.24 | 46 | +0.24% | 76,172 | 349,262,041 |
| 2024-12-11 | 44.8 | 46.56 | 44.78 | 45.89 | +3.19% | 94,947 | 433,529,702 |
| 2024-12-10 | 45.5 | 45.78 | 44.47 | 44.47 | +0.93% | 72,691 | 327,990,195 |
| 2024-12-09 | 44.31 | 44.47 | 43.56 | 44.06 | -0.5% | 57,799 | 254,783,277 |
| 2024-12-06 | 43.6 | 44.62 | 43.35 | 44.28 | +1.61% | 56,872 | 250,536,083 |
| 2024-12-05 | 43.62 | 43.91 | 43.18 | 43.58 | -0.05% | 56,634 | 246,350,189 |
| 2024-12-04 | 44.32 | 44.58 | 43.44 | 43.6 | -2.02% | 56,321 | 247,640,863 |
| 2024-12-03 | 45 | 45.07 | 44.2 | 44.5 | -1% | 58,685 | 261,141,646 |
| 2024-12-02 | 44.41 | 45.51 | 44.22 | 44.95 | +1.22% | 74,690 | 335,505,190 |
| 2024-11-29 | 43.97 | 44.87 | 43.1 | 44.41 | +0.86% | 83,029 | 366,366,873 |
| 2024-11-28 | 44.73 | 44.83 | 43.95 | 44.03 | -1.48% | 53,508 | 237,137,512 |
| 2024-11-27 | 43.59 | 44.83 | 43.2 | 44.69 | +2.27% | 73,391 | 323,738,676 |
| 2024-11-26 | 44.3 | 44.57 | 43.51 | 43.7 | -2% | 60,855 | 267,880,974 |
| 2024-11-25 | 45.53 | 45.96 | 43.7 | 44.59 | -3.28% | 130,550 | 579,401,664 |
| 2024-11-22 | 48.2 | 50.38 | 46.08 | 46.1 | -4.1% | 139,160 | 671,930,052 |
| 2024-11-21 | 46.07 | 48.58 | 45.59 | 48.07 | +3.87% | 118,749 | 564,256,991 |
| 2024-11-20 | 46.47 | 46.69 | 45.95 | 46.28 | -0.28% | 61,952 | 286,514,726 |
| 2024-11-19 | 46.01 | 47.1 | 45.15 | 46.41 | +1.22% | 79,135 | 363,224,248 |
| 2024-11-18 | 46.4 | 46.7 | 45.32 | 45.85 | -0.69% | 81,209 | 373,283,767 |
| 2024-11-15 | 48.78 | 49.1 | 46 | 46.17 | -5.51% | 103,862 | 490,716,961 |
| 2024-11-14 | 49.8 | 50.33 | 48.53 | 48.86 | -2.28% | 83,449 | 409,686,482 |
| 2024-11-13 | 50.12 | 50.74 | 49.47 | 50 | -0.75% | 76,501 | 382,954,191 |
| 2024-11-12 | 52.74 | 53.18 | 49.96 | 50.38 | -3.12% | 135,595 | 694,553,188 |
| 2024-11-11 | 50.14 | 52.22 | 50 | 52 | +3.3% | 152,535 | 784,124,360 |
| 2024-11-08 | 50.13 | 51.5 | 50.11 | 50.34 | +1.08% | 116,266 | 590,376,329 |
| 2024-11-07 | 51.63 | 52 | 49.31 | 49.8 | -4.51% | 162,929 | 815,341,844 |
| 2024-11-06 | 53.5 | 53.96 | 51.71 | 52.15 | -0.99% | 109,776 | 579,904,173 |
| 2024-11-05 | 50.98 | 54.25 | 50.68 | 52.67 | +4.44% | 152,499 | 798,026,309 |
| 2024-11-04 | 49.68 | 50.52 | 49.11 | 50.43 | +2.44% | 63,617 | 318,233,828 |
| 2024-11-01 | 49.91 | 50.61 | 48.8 | 49.23 | -2.09% | 76,055 | 376,446,910 |
| 2024-10-31 | 51.61 | 51.78 | 48.51 | 50.28 | -0.49% | 119,837 | 602,437,767 |
| 2024-10-30 | 49.78 | 51.6 | 49.57 | 50.53 | +0.24% | 89,999 | 455,756,230 |
| 2024-10-29 | 50.21 | 51.5 | 49.63 | 50.41 | +1% | 127,304 | 643,141,078 |
| 2024-10-28 | 50.59 | 51.5 | 49.73 | 49.91 | -0.48% | 72,071 | 363,427,916 |
| 2024-10-25 | 49.66 | 50.88 | 49.35 | 50.15 | +0.99% | 63,427 | 318,196,807 |
| 2024-10-24 | 50.28 | 50.64 | 49 | 49.66 | -1.23% | 72,774 | 360,051,569 |
| 2024-10-23 | 49.01 | 51.69 | 48.89 | 50.28 | +2.24% | 120,217 | 607,430,977 |
| 2024-10-22 | 49.23 | 50.2 | 48.62 | 49.18 | -0.83% | 88,981 | 438,818,703 |
| 2024-10-21 | 51 | 51.5 | 49.38 | 49.59 | +1.02% | 133,097 | 671,848,853 |
| 2024-10-18 | 46.38 | 50.49 | 45.69 | 49.09 | +5.68% | 158,807 | 772,504,402 |
| 2024-10-17 | 46.45 | 47.8 | 46.12 | 46.45 | +0.93% | 83,573 | 393,726,121 |
| 2024-10-16 | 45.6 | 47.32 | 45.01 | 46.02 | +0.09% | 75,841 | 349,975,874 |
| 2024-10-15 | 46.03 | 48.05 | 45.18 | 45.98 | -0.41% | 110,365 | 517,369,006 |
| 2024-10-14 | 44.5 | 46.49 | 44.23 | 46.17 | +4.69% | 137,051 | 625,407,260 |
| 2024-10-11 | 46.48 | 46.68 | 43.61 | 44.1 | -3.61% | 154,498 | 699,719,415 |
| 2024-10-10 | 47.52 | 49.85 | 45.61 | 45.75 | -3.72% | 154,825 | 736,295,688 |
| 2024-10-09 | 51 | 51.8 | 46.95 | 47.52 | -11.01% | 208,745 | 1,041,567,627 |
| 2024-10-08 | 55.7 | 55.7 | 48.01 | 53.4 | +15.04% | 330,777 | 1,717,835,148 |
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：