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 |
| 2024-12-31 | 49.17 | 49.17 | 46.08 | 46.47 | -5.74% | 167,297 | 790,833,229 |
| 2024-12-30 | 49.99 | 50.2 | 48.98 | 49.3 | -1.46% | 128,041 | 632,989,531 |
| 2024-12-27 | 49.81 | 51.86 | 48.9 | 50.03 | +0.44% | 181,676 | 921,166,130 |
| 2024-12-26 | 49.6 | 50.29 | 48.92 | 49.81 | +0.52% | 113,111 | 563,707,961 |
| 2024-12-25 | 49.66 | 50.75 | 49.4 | 49.55 | -0.88% | 117,719 | 587,976,035 |
| 2024-12-24 | 49.5 | 50.05 | 48.6 | 49.99 | +1.44% | 102,123 | 504,292,270 |
| 2024-12-23 | 49.1 | 50.99 | 49.05 | 49.28 | -0.02% | 152,524 | 763,125,918 |
| 2024-12-20 | 47.29 | 51.2 | 47.05 | 49.29 | +4.38% | 184,993 | 910,732,286 |
| 2024-12-19 | 46.99 | 48.06 | 46.4 | 47.22 | -0.67% | 94,581 | 446,650,620 |
| 2024-12-18 | 47.39 | 47.99 | 46.75 | 47.54 | +1.17% | 74,218 | 352,120,959 |
| 2024-12-17 | 47.8 | 48.29 | 46.91 | 46.99 | -2.91% | 100,850 | 478,825,485 |
| 2024-12-16 | 50.49 | 50.49 | 47.55 | 48.4 | -4.39% | 159,077 | 775,639,391 |
| 2024-12-13 | 49.5 | 51.9 | 49.3 | 50.62 | +1.22% | 306,632 | 1,551,351,559 |
| 2024-12-12 | 49.19 | 50.28 | 48.38 | 50.01 | +1.71% | 156,755 | 775,699,943 |
| 2024-12-11 | 50 | 50.6 | 48.8 | 49.17 | -0.36% | 126,909 | 629,445,050 |
| 2024-12-10 | 52.08 | 52.19 | 49.35 | 49.35 | -0.18% | 141,290 | 712,322,246 |
| 2024-12-09 | 50.33 | 50.34 | 48.4 | 49.44 | -1.79% | 115,903 | 572,241,200 |
| 2024-12-06 | 49.49 | 50.92 | 49.28 | 50.34 | +0.88% | 130,392 | 655,281,829 |
| 2024-12-05 | 48.01 | 50.12 | 47.9 | 49.9 | +2.25% | 133,727 | 660,086,805 |
| 2024-12-04 | 50.66 | 51.05 | 48.61 | 48.8 | -0.35% | 213,604 | 1,072,820,404 |
| 2024-12-03 | 49.38 | 49.8 | 47.92 | 48.97 | -0.02% | 118,358 | 576,858,093 |
| 2024-12-02 | 48.72 | 49.63 | 48.36 | 48.98 | +1.45% | 138,091 | 677,198,462 |
| 2024-11-29 | 46.51 | 49.25 | 45.99 | 48.28 | +3.34% | 173,546 | 829,973,663 |
| 2024-11-28 | 47.02 | 48.28 | 46.45 | 46.72 | -0.85% | 133,043 | 626,474,756 |
| 2024-11-27 | 45 | 47.22 | 43.88 | 47.12 | +3.81% | 159,905 | 733,326,847 |
| 2024-11-26 | 46.63 | 47.38 | 45.35 | 45.39 | -3.2% | 132,046 | 611,858,453 |
| 2024-11-25 | 48.78 | 48.78 | 45.76 | 46.89 | -4.05% | 190,706 | 894,663,468 |
| 2024-11-22 | 51.8 | 53.78 | 48.8 | 48.87 | +0.47% | 328,259 | 1,686,504,682 |
| 2024-11-21 | 47.7 | 49.85 | 47.7 | 48.64 | +0.87% | 149,588 | 730,453,867 |
| 2024-11-20 | 48.12 | 48.71 | 47.28 | 48.22 | -0.74% | 147,456 | 707,006,729 |
| 2024-11-19 | 47.09 | 48.58 | 46.38 | 48.58 | +3.52% | 165,860 | 787,813,708 |
| 2024-11-18 | 48.16 | 48.66 | 46.21 | 46.93 | -2.55% | 173,327 | 821,117,717 |
| 2024-11-15 | 50.01 | 51.1 | 47.86 | 48.16 | -5.14% | 227,890 | 1,126,007,210 |
| 2024-11-14 | 53.4 | 54.39 | 50.11 | 50.77 | -7.29% | 296,347 | 1,548,575,261 |
| 2024-11-13 | 53 | 57.17 | 52.32 | 54.76 | +0.48% | 360,867 | 1,975,050,791 |
| 2024-11-12 | 54 | 55.55 | 52 | 54.5 | +0.93% | 400,044 | 2,161,808,064 |
| 2024-11-11 | 49.38 | 56 | 49.38 | 54 | +14.99% | 465,451 | 2,481,818,796 |
| 2024-11-08 | 47.31 | 48.93 | 45.9 | 46.96 | +3.28% | 266,289 | 1,265,803,185 |
| 2024-11-07 | 44.14 | 45.75 | 43.54 | 45.47 | +2.87% | 172,359 | 772,494,976 |
| 2024-11-06 | 44.39 | 45.8 | 43.54 | 44.2 | +0.02% | 178,070 | 792,101,205 |
| 2024-11-05 | 41.81 | 44.43 | 41.67 | 44.19 | +5.52% | 178,621 | 779,234,658 |
| 2024-11-04 | 41.31 | 41.95 | 41.03 | 41.88 | +1.6% | 73,821 | 306,359,426 |
| 2024-11-01 | 42.8 | 43.6 | 41.2 | 41.22 | -4.03% | 121,341 | 510,440,408 |
| 2024-10-31 | 42.03 | 43.55 | 41.73 | 42.95 | +1.87% | 124,381 | 533,375,582 |
| 2024-10-30 | 43.28 | 43.41 | 41.3 | 42.16 | -3.3% | 176,600 | 746,899,046 |
| 2024-10-29 | 44.55 | 45.37 | 43.58 | 43.6 | -2% | 153,204 | 680,641,050 |
| 2024-10-28 | 44.9 | 45.5 | 44.2 | 44.49 | -1.42% | 120,138 | 536,692,205 |
| 2024-10-25 | 44.19 | 46.59 | 44.13 | 45.13 | +2.36% | 171,458 | 775,682,013 |
| 2024-10-24 | 43.7 | 45.35 | 43.68 | 44.09 | -1.03% | 149,233 | 662,834,328 |
| 2024-10-23 | 45.8 | 46.41 | 44.3 | 44.55 | -4.3% | 223,835 | 1,017,459,326 |
| 2024-10-22 | 44.01 | 48.15 | 43.32 | 46.55 | +4.8% | 320,724 | 1,443,219,391 |
| 2024-10-21 | 43.99 | 49.24 | 43.37 | 44.42 | +3.11% | 419,855 | 1,911,736,265 |
| 2024-10-18 | 38.84 | 44.8 | 38.37 | 43.08 | +12.6% | 322,499 | 1,348,499,343 |
| 2024-10-17 | 39.39 | 39.58 | 38.2 | 38.26 | -1.16% | 102,253 | 398,498,007 |
| 2024-10-16 | 38 | 39.68 | 37.68 | 38.71 | -1.33% | 100,833 | 391,217,632 |
| 2024-10-15 | 39.79 | 41.49 | 39.21 | 39.23 | -1.46% | 173,550 | 700,639,499 |
| 2024-10-14 | 39.29 | 40.25 | 37.64 | 39.81 | +1.74% | 195,561 | 764,354,632 |
| 2024-10-11 | 41.05 | 42.1 | 38.5 | 39.13 | -7.71% | 182,107 | 727,594,539 |
| 2024-10-10 | 45.65 | 45.99 | 40.7 | 42.4 | -7.22% | 296,687 | 1,276,301,430 |
| 2024-10-09 | 43.68 | 50.04 | 42.08 | 45.7 | +0.86% | 567,896 | 2,662,622,373 |
| 2024-10-08 | 45.31 | 45.31 | 43.33 | 45.31 | +19.99% | 347,111 | 1,566,872,771 |
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：