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 |
| 2024-12-31 | 40.93 | 41.2 | 38.39 | 38.39 | -6.18% | 117,739 | 464,598,772 |
| 2024-12-30 | 41.8 | 42.18 | 40.64 | 40.92 | -2.08% | 108,640 | 447,956,316 |
| 2024-12-27 | 42.99 | 43.6 | 41.61 | 41.79 | -2.59% | 153,330 | 655,403,444 |
| 2024-12-26 | 41.25 | 43.15 | 41.24 | 42.9 | +2.98% | 156,677 | 666,454,571 |
| 2024-12-25 | 40.42 | 42.33 | 39.75 | 41.66 | +2.46% | 144,128 | 591,904,412 |
| 2024-12-24 | 40.46 | 40.8 | 39.7 | 40.66 | +0.15% | 99,148 | 399,370,364 |
| 2024-12-23 | 41.94 | 42.45 | 40.51 | 40.6 | -3.2% | 116,970 | 484,387,652 |
| 2024-12-20 | 40.37 | 43.23 | 40.3 | 41.94 | +3.56% | 188,227 | 791,009,701 |
| 2024-12-19 | 39.46 | 40.88 | 39.11 | 40.5 | +1.76% | 90,448 | 363,059,371 |
| 2024-12-18 | 39.38 | 40.57 | 38.9 | 39.8 | +0.63% | 88,615 | 353,193,612 |
| 2024-12-17 | 39.74 | 40.15 | 39.3 | 39.55 | -0.48% | 49,814 | 197,501,355 |
| 2024-12-16 | 40.99 | 41.24 | 39.45 | 39.74 | -2.48% | 70,350 | 282,810,907 |
| 2024-12-13 | 41.48 | 41.81 | 40.4 | 40.75 | -2.67% | 97,449 | 398,651,420 |
| 2024-12-12 | 42 | 42.06 | 41.1 | 41.87 | -0.52% | 76,824 | 319,549,338 |
| 2024-12-11 | 41.8 | 42.39 | 41.39 | 42.09 | +1.72% | 87,797 | 368,335,647 |
| 2024-12-10 | 43.9 | 43.94 | 41.29 | 41.38 | +0.98% | 107,207 | 452,647,985 |
| 2024-12-09 | 41.53 | 41.74 | 40.5 | 40.98 | -1.01% | 60,618 | 249,359,044 |
| 2024-12-06 | 40.48 | 41.97 | 39.89 | 41.4 | +2.93% | 88,024 | 361,608,989 |
| 2024-12-05 | 40.01 | 40.76 | 39.86 | 40.22 | -0.1% | 50,502 | 203,919,899 |
| 2024-12-04 | 41.8 | 42.28 | 40.08 | 40.26 | -1.03% | 104,890 | 433,420,170 |
| 2024-12-03 | 41.45 | 41.65 | 40.07 | 40.68 | -1.55% | 82,168 | 333,756,358 |
| 2024-12-02 | 41.2 | 41.89 | 41.07 | 41.32 | -0.63% | 84,608 | 351,106,824 |
| 2024-11-29 | 40.49 | 42.72 | 40.16 | 41.58 | +2.41% | 128,056 | 531,786,658 |
| 2024-11-28 | 41 | 41.76 | 40.29 | 40.6 | -2.45% | 97,333 | 399,390,557 |
| 2024-11-27 | 38.55 | 41.65 | 37.99 | 41.62 | +8.08% | 138,276 | 551,638,709 |
| 2024-11-26 | 38.55 | 39.2 | 38.29 | 38.51 | -0.39% | 50,978 | 197,348,153 |
| 2024-11-25 | 38.7 | 38.87 | 37.6 | 38.66 | +0.36% | 72,454 | 276,787,539 |
| 2024-11-22 | 40.6 | 41.08 | 38.38 | 38.52 | -5.05% | 100,846 | 400,231,455 |
| 2024-11-21 | 41.22 | 41.42 | 40.03 | 40.57 | -1.53% | 86,649 | 353,162,504 |
| 2024-11-20 | 40.95 | 41.59 | 40.38 | 41.2 | +0.19% | 79,570 | 325,837,958 |
| 2024-11-19 | 39.86 | 41.3 | 39.71 | 41.12 | +3.94% | 104,207 | 422,277,749 |
| 2024-11-18 | 41.58 | 41.58 | 39.3 | 39.56 | -5.04% | 127,919 | 515,110,477 |
| 2024-11-15 | 42.9 | 43.68 | 41.6 | 41.66 | -3.7% | 125,300 | 531,255,252 |
| 2024-11-14 | 45.1 | 45.43 | 43 | 43.26 | -4.27% | 109,927 | 486,689,504 |
| 2024-11-13 | 45.95 | 46 | 44.23 | 45.19 | -2.19% | 135,641 | 611,086,653 |
| 2024-11-12 | 48.2 | 48.23 | 45.22 | 46.2 | -3.27% | 164,694 | 771,086,171 |
| 2024-11-11 | 45.62 | 48.48 | 45.04 | 47.76 | +6.13% | 235,377 | 1,106,176,130 |
| 2024-11-08 | 46.59 | 47.7 | 44.88 | 45 | -1.45% | 227,789 | 1,053,416,625 |
| 2024-11-07 | 44.1 | 45.99 | 43.75 | 45.66 | +3.09% | 163,244 | 729,280,155 |
| 2024-11-06 | 44.6 | 45.61 | 43.7 | 44.29 | -0.83% | 193,823 | 867,933,978 |
| 2024-11-05 | 41.75 | 44.98 | 41.61 | 44.66 | +6.51% | 171,548 | 754,145,112 |
| 2024-11-04 | 41.45 | 42.25 | 41.3 | 41.93 | +1.16% | 88,912 | 371,025,319 |
| 2024-11-01 | 43.2 | 44 | 41.25 | 41.45 | -5.73% | 121,093 | 513,292,477 |
| 2024-10-31 | 42.42 | 44.55 | 41.72 | 43.97 | +3.65% | 154,621 | 672,088,013 |
| 2024-10-30 | 43.64 | 43.71 | 41.68 | 42.42 | -2.8% | 137,347 | 586,616,767 |
| 2024-10-29 | 45.46 | 46.15 | 43.61 | 43.64 | -3.49% | 142,326 | 640,369,346 |
| 2024-10-28 | 45.3 | 45.78 | 44.48 | 45.22 | -1.27% | 102,294 | 461,480,132 |
| 2024-10-25 | 45.99 | 47.15 | 45.1 | 45.8 | +0.15% | 120,490 | 553,459,659 |
| 2024-10-24 | 45.48 | 46.8 | 45.3 | 45.73 | -0.93% | 124,255 | 569,941,753 |
| 2024-10-23 | 46.11 | 47.4 | 45.89 | 46.16 | -1.3% | 181,136 | 843,617,125 |
| 2024-10-22 | 45.9 | 48.23 | 45.04 | 46.77 | -0.28% | 261,748 | 1,217,736,208 |
| 2024-10-21 | 45.84 | 52.31 | 44 | 46.9 | +2.25% | 448,120 | 2,123,407,665 |
| 2024-10-18 | 38.57 | 46.22 | 38.29 | 45.87 | +19.08% | 323,711 | 1,388,074,316 |
| 2024-10-17 | 39.41 | 39.91 | 38.52 | 38.52 | -0.21% | 110,162 | 431,583,952 |
| 2024-10-16 | 38 | 39.76 | 37.81 | 38.6 | -2.87% | 122,379 | 475,814,580 |
| 2024-10-15 | 41.89 | 42.88 | 39.5 | 39.74 | -5.11% | 213,488 | 880,142,057 |
| 2024-10-14 | 41.18 | 42.44 | 38.79 | 41.88 | +0.67% | 227,039 | 924,183,408 |
| 2024-10-11 | 43.37 | 44.99 | 41.12 | 41.6 | -6.85% | 191,885 | 813,902,760 |
| 2024-10-10 | 48.5 | 48.8 | 42.5 | 44.66 | -5.98% | 288,527 | 1,304,012,004 |
| 2024-10-09 | 42.38 | 50.9 | 40.98 | 47.5 | +11.95% | 499,089 | 2,367,926,756 |
| 2024-10-08 | 42.43 | 42.43 | 40.7 | 42.43 | +19.99% | 180,065 | 760,154,022 |
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：