股票概览
48.95
+2.38%
+1.14
47.6
开盘价
49.64
最高价
47.52
最低价
100,128
成交量
数据更新至: 2025-03-25
技术指标
48.21
MA5 (5日均线)
49.55
MA10 (10日均线)
48.41
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 | 47.6 | 49.64 | 47.52 | 48.95 | +2.38% | 100,128 | 489,156,450 |
| 2025-03-24 | 47.14 | 48.04 | 46.8 | 47.81 | +1.4% | 79,386 | 374,851,781 |
| 2025-03-21 | 48 | 48.88 | 46.68 | 47.15 | -2.68% | 111,465 | 528,116,683 |
| 2025-03-20 | 48.78 | 50.3 | 48.2 | 48.45 | -0.53% | 104,808 | 514,649,178 |
| 2025-03-19 | 48.9 | 49.69 | 48.13 | 48.71 | -1.4% | 108,859 | 532,326,281 |
| 2025-03-18 | 49.8 | 50.88 | 48.81 | 49.4 | -0.12% | 111,372 | 553,738,630 |
| 2025-03-17 | 51.3 | 51.3 | 48.66 | 49.46 | -2.73% | 189,346 | 937,053,175 |
| 2025-03-14 | 51.77 | 52.3 | 50.6 | 50.85 | -2.96% | 237,135 | 1,213,634,533 |
| 2025-03-13 | 51.9 | 53.48 | 50.87 | 52.4 | +0.13% | 178,159 | 925,168,596 |
| 2025-03-12 | 53.54 | 53.95 | 51.44 | 52.33 | -1.91% | 164,253 | 859,557,969 |
| 2025-03-11 | 50.7 | 53.69 | 50.7 | 53.35 | +2.3% | 188,080 | 989,385,440 |
| 2025-03-10 | 50.9 | 53.79 | 50.5 | 52.15 | +3.37% | 219,494 | 1,151,165,175 |
| 2025-03-07 | 46.13 | 52 | 46.02 | 50.45 | +8.38% | 313,032 | 1,553,744,237 |
| 2025-03-06 | 48 | 48.35 | 46.2 | 46.55 | -1.86% | 190,105 | 896,792,550 |
| 2025-03-05 | 47.1 | 49.99 | 46.97 | 47.43 | -0.36% | 193,231 | 930,619,606 |
| 2025-03-04 | 42.81 | 49 | 42.7 | 47.6 | +8.92% | 276,697 | 1,277,990,865 |
| 2025-03-03 | 42.73 | 45.28 | 42.3 | 43.7 | +2.87% | 148,629 | 652,922,642 |
| 2025-02-28 | 44 | 44.45 | 42.41 | 42.48 | -4.24% | 147,660 | 639,880,371 |
| 2025-02-27 | 44.4 | 45.55 | 43.09 | 44.36 | -0.76% | 152,757 | 675,034,993 |
| 2025-02-26 | 43.6 | 45.03 | 43.01 | 44.7 | +3.64% | 166,732 | 738,243,525 |
| 2025-02-25 | 42.17 | 44.1 | 42.14 | 43.13 | -2% | 134,106 | 578,934,929 |
| 2025-02-24 | 44.43 | 45.09 | 43.38 | 44.01 | -0.56% | 144,687 | 639,399,228 |
| 2025-02-21 | 43.78 | 45.86 | 43.55 | 44.26 | +1.63% | 212,449 | 948,252,099 |
| 2025-02-20 | 42.88 | 44.5 | 42.1 | 43.55 | +1.28% | 180,882 | 781,153,240 |
| 2025-02-19 | 40 | 43.3 | 39.61 | 43 | +8.29% | 209,838 | 879,615,513 |
| 2025-02-18 | 41.08 | 42.22 | 39.52 | 39.71 | -4.27% | 135,816 | 553,429,701 |
| 2025-02-17 | 40.7 | 41.76 | 40.4 | 41.48 | +2.02% | 154,304 | 635,451,094 |
| 2025-02-14 | 39.4 | 40.77 | 38.99 | 40.66 | +2.57% | 130,742 | 523,723,430 |
| 2025-02-13 | 40.94 | 40.94 | 39.6 | 39.64 | -2.89% | 122,320 | 489,730,126 |
| 2025-02-12 | 38.77 | 41.48 | 38.67 | 40.82 | +5.04% | 190,242 | 760,606,621 |
| 2025-02-11 | 39.45 | 39.52 | 38.65 | 38.86 | -1.84% | 93,583 | 364,871,088 |
| 2025-02-10 | 38.69 | 40.57 | 38.42 | 39.59 | +3.07% | 150,579 | 597,150,566 |
| 2025-02-07 | 38.61 | 39.62 | 37.81 | 38.41 | -0.6% | 144,531 | 560,325,017 |
| 2025-02-06 | 37.01 | 39.46 | 36.76 | 38.64 | +3.7% | 142,673 | 546,180,521 |
| 2025-02-05 | 36.74 | 37.6 | 36.6 | 37.26 | +5.88% | 130,444 | 483,986,726 |
| 2025-01-27 | 36.74 | 36.74 | 35.08 | 35.19 | -3.06% | 65,080 | 232,584,525 |
| 2025-01-24 | 35.6 | 36.32 | 35.54 | 36.3 | +1.79% | 62,845 | 226,426,656 |
| 2025-01-23 | 36.19 | 36.85 | 35.66 | 35.66 | -0.14% | 74,952 | 271,720,520 |
| 2025-01-22 | 36.03 | 36.2 | 35.5 | 35.71 | -1.44% | 61,550 | 220,299,917 |
| 2025-01-21 | 35.94 | 36.3 | 35.4 | 36.23 | +1.4% | 72,652 | 261,423,884 |
| 2025-01-20 | 36.3 | 36.35 | 35.7 | 35.73 | -0.75% | 56,150 | 202,031,096 |
| 2025-01-17 | 35.23 | 36.53 | 34.98 | 36 | +1.44% | 86,887 | 311,776,318 |
| 2025-01-16 | 36 | 36.6 | 35.16 | 35.49 | -0.53% | 78,311 | 280,383,901 |
| 2025-01-15 | 36.22 | 36.31 | 35.65 | 35.68 | -1.49% | 61,789 | 221,777,126 |
| 2025-01-14 | 34.98 | 36.39 | 34.55 | 36.22 | +4.26% | 90,845 | 324,714,557 |
| 2025-01-13 | 33.67 | 35.15 | 33.66 | 34.74 | +0.58% | 61,716 | 212,469,404 |
| 2025-01-10 | 35 | 36.1 | 34.5 | 34.54 | -1.85% | 68,254 | 241,162,915 |
| 2025-01-09 | 35.49 | 35.99 | 35.11 | 35.19 | -1.26% | 62,295 | 221,754,747 |
| 2025-01-08 | 36.19 | 36.4 | 34.5 | 35.64 | -1.76% | 79,030 | 279,883,158 |
| 2025-01-07 | 35.97 | 36.44 | 35.4 | 36.28 | +2% | 57,572 | 206,859,384 |
| 2025-01-06 | 36.68 | 37.15 | 35.22 | 35.57 | -3.03% | 64,075 | 231,550,153 |
| 2025-01-03 | 37.25 | 37.67 | 36.55 | 36.68 | -0.97% | 73,449 | 272,538,394 |
| 2025-01-02 | 38.31 | 38.98 | 36.67 | 37.04 | -3.52% | 90,652 | 343,762,422 |
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：