股票概览
47.79
-1.87%
-0.91
48.7
开盘价
48.76
最高价
47.4
最低价
57,163
成交量
数据更新至: 2025-03-25
技术指标
49.98
MA5 (5日均线)
51.63
MA10 (10日均线)
52.79
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 | 48.7 | 48.76 | 47.4 | 47.79 | -1.87% | 57,163 | 274,001,281 |
| 2025-03-24 | 49.62 | 50 | 47.83 | 48.7 | -2.11% | 102,336 | 499,763,663 |
| 2025-03-21 | 51.2 | 51.82 | 49.54 | 49.75 | -3.15% | 121,207 | 611,161,396 |
| 2025-03-20 | 52.11 | 52.27 | 51.33 | 51.37 | -1.78% | 89,843 | 464,084,183 |
| 2025-03-19 | 52.87 | 53.24 | 52 | 52.3 | -1.53% | 80,674 | 423,072,311 |
| 2025-03-18 | 53.6 | 54.33 | 53.01 | 53.11 | -0.17% | 92,155 | 493,435,157 |
| 2025-03-17 | 54.12 | 54.26 | 53.02 | 53.2 | -1.46% | 92,347 | 493,312,143 |
| 2025-03-14 | 52.6 | 54.1 | 52.5 | 53.99 | +2.68% | 136,259 | 728,595,769 |
| 2025-03-13 | 53.4 | 53.93 | 51.86 | 52.58 | -1.66% | 122,379 | 643,953,153 |
| 2025-03-12 | 54.7 | 54.85 | 53.4 | 53.47 | -0.63% | 121,617 | 656,700,280 |
| 2025-03-11 | 52.86 | 55.38 | 52.5 | 53.81 | -0.31% | 145,730 | 787,423,354 |
| 2025-03-10 | 54.46 | 54.46 | 52.88 | 53.98 | -0.75% | 133,809 | 717,737,493 |
| 2025-03-07 | 53.6 | 56.06 | 53.28 | 54.39 | +0.5% | 208,213 | 1,136,993,905 |
| 2025-03-06 | 54.88 | 55.88 | 53.84 | 54.12 | -0.33% | 224,256 | 1,227,729,249 |
| 2025-03-05 | 52.77 | 54.62 | 52.45 | 54.3 | +3.88% | 238,817 | 1,277,727,722 |
| 2025-03-04 | 51.1 | 53.35 | 50.23 | 52.27 | +0.89% | 217,825 | 1,129,216,571 |
| 2025-03-03 | 52.6 | 52.88 | 51.25 | 51.81 | -1.13% | 146,554 | 763,211,287 |
| 2025-02-28 | 54.86 | 55.19 | 52.1 | 52.4 | -5.06% | 198,334 | 1,060,750,316 |
| 2025-02-27 | 57 | 58.25 | 53.9 | 55.19 | -3.7% | 274,065 | 1,523,080,232 |
| 2025-02-26 | 57.47 | 57.85 | 54.86 | 57.31 | +1.42% | 247,381 | 1,401,231,359 |
| 2025-02-25 | 57.86 | 59.22 | 56.28 | 56.51 | -5.6% | 353,229 | 2,035,768,285 |
| 2025-02-24 | 58.8 | 61.94 | 58.17 | 59.86 | +0.13% | 409,984 | 2,460,798,703 |
| 2025-02-21 | 58.5 | 61.94 | 57.5 | 59.78 | +2.66% | 611,657 | 3,685,289,615 |
| 2025-02-20 | 59.6 | 59.89 | 56.82 | 58.23 | -3.4% | 383,475 | 2,220,973,864 |
| 2025-02-19 | 51.85 | 61 | 51.85 | 60.28 | +17.96% | 719,702 | 4,128,958,284 |
| 2025-02-18 | 50.6 | 53.48 | 50.52 | 51.1 | -1.2% | 322,000 | 1,679,404,359 |
| 2025-02-17 | 46.5 | 53.8 | 46.1 | 51.72 | +10.54% | 367,268 | 1,829,850,207 |
| 2025-02-14 | 47 | 47.8 | 46.38 | 46.79 | -3.31% | 172,517 | 807,316,771 |
| 2025-02-13 | 49.4 | 49.47 | 48.35 | 48.39 | -2.62% | 108,713 | 530,200,438 |
| 2025-02-12 | 47.8 | 49.86 | 47.2 | 49.69 | +4.13% | 207,315 | 1,011,600,149 |
| 2025-02-11 | 49.01 | 49.27 | 47.52 | 47.72 | -2.69% | 94,524 | 453,748,458 |
| 2025-02-10 | 49.26 | 49.52 | 48.64 | 49.04 | -0.04% | 116,441 | 571,246,217 |
| 2025-02-07 | 49.26 | 50.21 | 48.32 | 49.06 | -0.39% | 176,126 | 868,857,649 |
| 2025-02-06 | 47.35 | 49.8 | 47.2 | 49.25 | +3.47% | 179,291 | 876,804,284 |
| 2025-02-05 | 48.3 | 48.64 | 47.48 | 47.6 | +3.82% | 158,411 | 761,749,346 |
| 2025-01-27 | 47.3 | 47.35 | 45.85 | 45.85 | -3.07% | 79,622 | 371,749,926 |
| 2025-01-24 | 46.66 | 47.36 | 46.61 | 47.3 | +1.28% | 83,916 | 394,847,639 |
| 2025-01-23 | 47.2 | 48.78 | 46.65 | 46.7 | +0.34% | 138,208 | 659,142,773 |
| 2025-01-22 | 47.02 | 47.6 | 46.26 | 46.54 | -1.36% | 97,443 | 456,243,557 |
| 2025-01-21 | 46.85 | 47.72 | 46.56 | 47.18 | +1.42% | 110,004 | 518,094,631 |
| 2025-01-20 | 46.95 | 47.5 | 46.14 | 46.52 | -0.73% | 106,479 | 497,230,631 |
| 2025-01-17 | 45.9 | 48.2 | 45.46 | 46.86 | +2.61% | 166,291 | 777,410,954 |
| 2025-01-16 | 45.18 | 47 | 45.18 | 45.67 | +1.81% | 164,520 | 758,393,242 |
| 2025-01-15 | 44.95 | 45.97 | 44.12 | 44.86 | -0.53% | 104,979 | 471,065,609 |
| 2025-01-14 | 44 | 45.67 | 43.7 | 45.1 | +2.66% | 140,345 | 627,044,501 |
| 2025-01-13 | 41.25 | 45.52 | 41 | 43.93 | +4.77% | 157,892 | 683,962,572 |
| 2025-01-10 | 42.18 | 43.92 | 41.92 | 41.93 | -0.69% | 118,126 | 509,036,929 |
| 2025-01-09 | 41.56 | 42.99 | 41.56 | 42.22 | +0.67% | 78,184 | 332,111,126 |
| 2025-01-08 | 42.02 | 42.51 | 40.23 | 41.94 | -1.15% | 108,273 | 448,531,837 |
| 2025-01-07 | 41.67 | 42.47 | 41.62 | 42.43 | +1.78% | 79,543 | 334,964,521 |
| 2025-01-06 | 42.51 | 42.8 | 41.4 | 41.69 | -1.93% | 74,844 | 314,208,427 |
| 2025-01-03 | 43.8 | 44 | 42.36 | 42.51 | -2.5% | 99,788 | 429,071,314 |
| 2025-01-02 | 46.49 | 46.49 | 42.91 | 43.6 | -6.18% | 140,482 | 625,482,138 |
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：