股票概览
48.35
-0.14%
-0.07
48.3
开盘价
48.58
最高价
47.58
最低价
17,311
成交量
数据更新至: 2025-03-25
技术指标
50.01
MA5 (5日均线)
51.64
MA10 (10日均线)
53.32
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 | 48.3 | 48.58 | 47.58 | 48.35 | -0.14% | 17,311 | 83,219,432 |
| 2025-03-24 | 49.6 | 49.93 | 46.89 | 48.42 | -2.44% | 50,291 | 242,711,546 |
| 2025-03-21 | 51.2 | 51.31 | 49.26 | 49.63 | -3.01% | 42,271 | 211,012,176 |
| 2025-03-20 | 52.2 | 52.8 | 51.13 | 51.17 | -2.48% | 36,928 | 191,496,892 |
| 2025-03-19 | 53 | 53.98 | 52.2 | 52.47 | -1.87% | 35,694 | 189,224,883 |
| 2025-03-18 | 54.41 | 55.97 | 53.3 | 53.47 | -1.09% | 50,993 | 277,411,700 |
| 2025-03-17 | 52.74 | 54.33 | 51.9 | 54.06 | +2.68% | 43,088 | 229,740,916 |
| 2025-03-14 | 51.3 | 53.1 | 51.3 | 52.65 | +2.43% | 45,663 | 238,101,039 |
| 2025-03-13 | 54.35 | 54.75 | 51.18 | 51.4 | -6.14% | 67,030 | 352,541,257 |
| 2025-03-12 | 54 | 55.88 | 53.76 | 54.76 | +1.69% | 65,683 | 361,397,930 |
| 2025-03-11 | 53.37 | 54.46 | 52.51 | 53.85 | -0.7% | 52,649 | 281,793,111 |
| 2025-03-10 | 52.94 | 54.9 | 52.73 | 54.23 | +0.87% | 48,386 | 260,732,731 |
| 2025-03-07 | 54.01 | 55.97 | 52.57 | 53.76 | -0.88% | 92,684 | 502,587,206 |
| 2025-03-06 | 53.6 | 55.72 | 53.47 | 54.24 | +1.67% | 83,501 | 455,503,997 |
| 2025-03-05 | 53.12 | 54.66 | 52.23 | 53.35 | -0.74% | 66,837 | 354,724,220 |
| 2025-03-04 | 50.8 | 54.6 | 50.8 | 53.75 | +2.71% | 93,055 | 494,526,848 |
| 2025-03-03 | 57.97 | 58.47 | 51.68 | 52.33 | -8.18% | 132,778 | 709,939,283 |
| 2025-02-28 | 58.87 | 60.78 | 55.61 | 56.99 | -2.01% | 130,558 | 757,826,430 |
| 2025-02-27 | 59.28 | 61.77 | 56.41 | 58.16 | -1.89% | 119,876 | 702,977,868 |
| 2025-02-26 | 58.9 | 60.79 | 55.9 | 59.28 | +4% | 141,750 | 824,086,220 |
| 2025-02-25 | 56 | 63.96 | 54.99 | 57 | +5.28% | 196,651 | 1,158,011,956 |
| 2025-02-24 | 52 | 55 | 51.48 | 54.14 | +2.44% | 101,863 | 546,786,576 |
| 2025-02-21 | 50.5 | 54.98 | 50.5 | 52.85 | +5.91% | 128,526 | 678,534,234 |
| 2025-02-20 | 50.8 | 51.39 | 49.22 | 49.9 | -1.15% | 75,332 | 377,337,635 |
| 2025-02-19 | 48.7 | 50.85 | 48.7 | 50.48 | +3.49% | 83,053 | 416,133,956 |
| 2025-02-18 | 49.5 | 50.99 | 48.45 | 48.78 | -2.6% | 95,294 | 471,067,635 |
| 2025-02-17 | 44.51 | 52.49 | 44.51 | 50.08 | +12.29% | 150,642 | 744,647,449 |
| 2025-02-14 | 45 | 45.24 | 44.22 | 44.6 | -1.44% | 61,983 | 276,819,242 |
| 2025-02-13 | 47 | 47.03 | 45.01 | 45.25 | -3.72% | 80,575 | 368,353,694 |
| 2025-02-12 | 46.29 | 47.15 | 45.29 | 47 | +0.9% | 83,541 | 387,187,119 |
| 2025-02-11 | 48 | 48.13 | 46.46 | 46.58 | -3.24% | 93,113 | 439,112,794 |
| 2025-02-10 | 45.16 | 48.77 | 45.11 | 48.14 | +6.46% | 130,895 | 615,592,665 |
| 2025-02-07 | 45.45 | 46.25 | 44.2 | 45.22 | -0.83% | 123,663 | 562,482,779 |
| 2025-02-06 | 43.52 | 46.37 | 43.52 | 45.6 | +3.12% | 108,895 | 493,840,484 |
| 2025-02-05 | 42.41 | 44.77 | 42.22 | 44.22 | +7.17% | 98,480 | 429,494,740 |
| 2025-01-27 | 43.51 | 43.65 | 41.22 | 41.26 | -4.87% | 51,023 | 216,420,137 |
| 2025-01-24 | 42.71 | 43.49 | 42.3 | 43.37 | +1.55% | 67,797 | 290,842,083 |
| 2025-01-23 | 42.78 | 43.8 | 42.55 | 42.71 | +0.78% | 76,421 | 330,122,630 |
| 2025-01-22 | 43 | 43.1 | 41.99 | 42.38 | -1.44% | 54,720 | 232,143,326 |
| 2025-01-21 | 42.78 | 43.48 | 41.7 | 43 | +1.49% | 84,306 | 359,905,340 |
| 2025-01-20 | 41.7 | 42.98 | 41.7 | 42.37 | +2.57% | 78,279 | 332,586,606 |
| 2025-01-17 | 40.69 | 42.26 | 39.95 | 41.31 | +1.1% | 73,390 | 301,985,939 |
| 2025-01-16 | 41.8 | 42.5 | 40.85 | 40.86 | -1.21% | 57,531 | 239,082,698 |
| 2025-01-15 | 42.8 | 42.8 | 41.16 | 41.36 | -3.14% | 66,063 | 276,294,477 |
| 2025-01-14 | 40.08 | 42.7 | 40.08 | 42.7 | +6.25% | 86,768 | 361,813,508 |
| 2025-01-13 | 41 | 41.33 | 39 | 40.19 | -5.08% | 76,623 | 308,197,136 |
| 2025-01-10 | 43.09 | 44.45 | 42.3 | 42.34 | -1.97% | 72,363 | 315,512,855 |
| 2025-01-09 | 43.4 | 44.33 | 43.18 | 43.19 | -1.35% | 61,179 | 266,945,188 |
| 2025-01-08 | 43.86 | 44.43 | 42.82 | 43.78 | -2.04% | 85,456 | 373,245,927 |
| 2025-01-07 | 43.18 | 44.72 | 42.71 | 44.69 | +3.81% | 97,699 | 429,726,661 |
| 2025-01-06 | 41.29 | 43.11 | 40.6 | 43.05 | +3.86% | 83,935 | 352,294,565 |
| 2025-01-03 | 41.03 | 42.1 | 40.39 | 41.45 | +1.82% | 83,840 | 346,260,566 |
| 2025-01-02 | 40.81 | 41.57 | 40.2 | 40.71 | -0.29% | 69,859 | 285,949,101 |
| 2024-12-31 | 42.25 | 42.3 | 40.8 | 40.83 | -3.36% | 67,982 | 281,535,753 |
| 2024-12-30 | 43.79 | 43.96 | 42.16 | 42.25 | -3.43% | 71,588 | 305,948,573 |
| 2024-12-27 | 44.11 | 45.8 | 43.26 | 43.75 | -2.89% | 113,537 | 505,804,973 |
| 2024-12-26 | 44.66 | 46.25 | 44.02 | 45.05 | +0.29% | 119,199 | 540,945,417 |
| 2024-12-25 | 46.87 | 48.97 | 44.87 | 44.92 | -4.2% | 173,574 | 815,832,998 |
| 2024-12-24 | 43.73 | 46.89 | 42.8 | 46.89 | +7.23% | 183,883 | 829,230,511 |
| 2024-12-23 | 43.1 | 45.82 | 42.68 | 43.73 | +2.05% | 161,798 | 717,068,096 |
| 2024-12-20 | 41.01 | 43.91 | 40.81 | 42.85 | +4.03% | 132,555 | 565,057,015 |
| 2024-12-19 | 40.52 | 41.88 | 40.41 | 41.19 | -0.75% | 76,084 | 315,240,841 |
| 2024-12-18 | 40.76 | 41.99 | 40.23 | 41.5 | +3.13% | 87,147 | 359,151,565 |
| 2024-12-17 | 40.04 | 40.99 | 40.04 | 40.24 | +0.02% | 62,106 | 251,888,136 |
| 2024-12-16 | 40.56 | 41.2 | 40.18 | 40.23 | -2.35% | 63,987 | 259,557,098 |
| 2024-12-13 | 40.42 | 42.49 | 40.28 | 41.2 | +1.23% | 100,180 | 412,698,386 |
| 2024-12-12 | 41.5 | 41.98 | 40.25 | 40.7 | -3% | 89,449 | 366,157,140 |
| 2024-12-11 | 40 | 42.58 | 39.98 | 41.96 | +3.48% | 128,366 | 534,178,891 |
| 2024-12-10 | 42.83 | 42.83 | 40.52 | 40.55 | -0.27% | 110,172 | 454,792,566 |
| 2024-12-09 | 40.99 | 41.21 | 39.78 | 40.66 | -1.36% | 102,433 | 414,387,591 |
| 2024-12-06 | 42 | 42.38 | 40.01 | 41.22 | -1.65% | 141,950 | 581,831,863 |
| 2024-12-05 | 42.66 | 43.58 | 41.8 | 41.91 | -8.59% | 209,355 | 888,909,052 |
| 2024-12-04 | 49 | 51.28 | 45.6 | 45.85 | +3.24% | 255,652 | 1,242,600,442 |
| 2024-12-03 | 44.8 | 46.97 | 43.9 | 44.41 | +1.53% | 201,156 | 912,567,567 |
| 2024-12-02 | 47 | 48.45 | 43.44 | 43.74 | -14.2% | 298,016 | 1,357,855,581 |
| 2024-11-29 | 66.66 | 70.01 | 50.93 | 50.98 | +353.16% | 497,493 | 2,884,273,565 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：