股票概览
48.56
+0.23%
+0.11
47.6
开盘价
48.58
最高价
47.51
最低价
15,275
成交量
数据更新至: 2025-03-11
技术指标
49.54
MA5 (5日均线)
50.17
MA10 (10日均线)
49.20
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-11 | 47.6 | 48.58 | 47.51 | 48.56 | +0.23% | 15,275 | 73,278,195 |
| 2025-03-10 | 49.35 | 49.67 | 47.7 | 48.45 | -1.96% | 22,678 | 109,573,081 |
| 2025-03-07 | 50.66 | 50.66 | 49.01 | 49.42 | -2.98% | 29,448 | 145,841,694 |
| 2025-03-06 | 50.5 | 51.47 | 50.01 | 50.94 | +1.17% | 26,600 | 135,000,628 |
| 2025-03-05 | 51.42 | 51.93 | 49.8 | 50.35 | -2.74% | 27,850 | 140,590,557 |
| 2025-03-04 | 52.03 | 52.98 | 50.9 | 51.77 | -1.48% | 37,295 | 193,178,723 |
| 2025-03-03 | 49.95 | 53.42 | 49.28 | 52.55 | +5.1% | 54,476 | 284,304,442 |
| 2025-02-28 | 49.44 | 52.04 | 49.09 | 50 | +1.85% | 54,519 | 276,565,846 |
| 2025-02-27 | 50.5 | 50.5 | 48.81 | 49.09 | -2.83% | 24,680 | 121,899,249 |
| 2025-02-26 | 49.38 | 50.66 | 48.9 | 50.52 | +2.85% | 32,056 | 159,406,119 |
| 2025-02-25 | 48.14 | 49.86 | 48 | 49.12 | +0.99% | 29,876 | 147,245,416 |
| 2025-02-24 | 49.11 | 49.56 | 48.08 | 48.64 | -1.1% | 30,117 | 146,580,483 |
| 2025-02-21 | 49.01 | 49.42 | 48.7 | 49.18 | +0.06% | 23,341 | 114,486,525 |
| 2025-02-20 | 49.45 | 49.97 | 48.4 | 49.15 | -1.66% | 24,671 | 120,933,070 |
| 2025-02-19 | 46.95 | 49.98 | 46.95 | 49.98 | +4.85% | 42,065 | 206,261,689 |
| 2025-02-18 | 48.3 | 49.5 | 47.52 | 47.67 | -1.08% | 33,547 | 163,089,545 |
| 2025-02-17 | 46.3 | 48.35 | 46.3 | 48.19 | +3.17% | 31,912 | 152,708,870 |
| 2025-02-14 | 46.08 | 47.18 | 46.08 | 46.71 | +1.04% | 14,815 | 69,141,558 |
| 2025-02-13 | 47.47 | 47.47 | 46.23 | 46.23 | -2.61% | 17,060 | 79,845,356 |
| 2025-02-12 | 47.09 | 47.49 | 45.93 | 47.47 | +0.72% | 20,211 | 95,051,598 |
| 2025-02-11 | 48.2 | 48.26 | 46.16 | 47.13 | -1.77% | 31,605 | 147,932,365 |
| 2025-02-10 | 48.6 | 49 | 47.52 | 47.98 | -3.32% | 40,010 | 192,237,491 |
| 2025-02-07 | 47.01 | 50.75 | 46.5 | 49.63 | +4.55% | 67,454 | 330,441,264 |
| 2025-02-06 | 42.85 | 48.58 | 42.75 | 47.47 | +9.76% | 48,258 | 221,820,141 |
| 2025-02-05 | 42 | 43.85 | 42 | 43.25 | +2.98% | 17,928 | 77,334,831 |
| 2025-01-27 | 44.1 | 44.2 | 42 | 42 | -4.48% | 22,680 | 97,669,782 |
| 2025-01-24 | 43.55 | 44.8 | 43.2 | 43.97 | +2.23% | 30,789 | 135,981,628 |
| 2025-01-23 | 43.5 | 44.67 | 43.01 | 43.01 | +0.19% | 19,191 | 84,182,896 |
| 2025-01-22 | 43.76 | 43.76 | 42.6 | 42.93 | -2.14% | 10,452 | 45,004,271 |
| 2025-01-21 | 44.1 | 44.19 | 42.93 | 43.87 | -0.25% | 12,291 | 53,447,823 |
| 2025-01-20 | 43.6 | 44.17 | 43.41 | 43.98 | +1.06% | 11,802 | 51,690,031 |
| 2025-01-17 | 43.85 | 44.4 | 43.2 | 43.52 | -1.49% | 12,967 | 56,562,028 |
| 2025-01-16 | 43.65 | 44.46 | 43.2 | 44.18 | +1.21% | 18,028 | 79,261,654 |
| 2025-01-15 | 43.8 | 44.5 | 42.81 | 43.65 | -0.57% | 19,874 | 86,722,879 |
| 2025-01-14 | 41.15 | 43.9 | 40.85 | 43.9 | +7.13% | 25,022 | 106,719,541 |
| 2025-01-13 | 40.01 | 41.19 | 39.81 | 40.98 | +0.07% | 9,426 | 38,312,895 |
| 2025-01-10 | 42.5 | 43.14 | 40.95 | 40.95 | -4.61% | 18,807 | 78,842,965 |
| 2025-01-09 | 41.48 | 42.95 | 41.35 | 42.93 | +3.45% | 23,072 | 97,977,144 |
| 2025-01-08 | 41.9 | 42.3 | 40.13 | 41.5 | -1% | 18,487 | 76,375,132 |
| 2025-01-07 | 41.84 | 41.92 | 40.75 | 41.92 | +0.99% | 13,617 | 56,324,071 |
| 2025-01-06 | 41.5 | 42.1 | 40.55 | 41.51 | 0% | 11,570 | 48,064,732 |
| 2025-01-03 | 43.45 | 44.39 | 41.41 | 41.51 | -4.46% | 21,495 | 91,974,449 |
| 2025-01-02 | 44.98 | 45.17 | 43.21 | 43.45 | -3.44% | 12,955 | 57,265,615 |
| 2024-12-31 | 47.45 | 47.57 | 44.88 | 45 | -4.86% | 20,868 | 96,149,730 |
| 2024-12-30 | 47.7 | 48.15 | 47.06 | 47.3 | -0.65% | 12,959 | 61,762,158 |
| 2024-12-27 | 48.85 | 49.42 | 47.52 | 47.61 | -2.64% | 24,030 | 115,976,845 |
| 2024-12-26 | 48.55 | 49.88 | 48.22 | 48.9 | +0.6% | 23,594 | 116,068,263 |
| 2024-12-25 | 48.95 | 49.4 | 47.85 | 48.61 | -1.3% | 19,162 | 93,318,184 |
| 2024-12-24 | 47.6 | 49.26 | 47.45 | 49.25 | +3.79% | 22,654 | 109,847,060 |
| 2024-12-23 | 48.55 | 49.3 | 47.41 | 47.45 | -2.41% | 18,312 | 88,275,759 |
| 2024-12-20 | 47.9 | 48.92 | 47.58 | 48.62 | +1.67% | 17,299 | 83,831,567 |
| 2024-12-19 | 48.84 | 49.35 | 47.63 | 47.82 | -2.69% | 20,233 | 97,312,045 |
| 2024-12-18 | 49.46 | 49.5 | 49.03 | 49.14 | -0.24% | 10,755 | 53,000,911 |
| 2024-12-17 | 50.7 | 50.79 | 49.12 | 49.26 | -2.76% | 18,327 | 91,239,007 |
| 2024-12-16 | 51.2 | 51.5 | 49.62 | 50.66 | -0.3% | 21,412 | 107,585,654 |
| 2024-12-13 | 52.18 | 52.5 | 50.75 | 50.81 | -2.83% | 22,950 | 118,385,892 |
| 2024-12-12 | 52.47 | 52.5 | 51.27 | 52.29 | -0.32% | 19,540 | 101,378,461 |
| 2024-12-11 | 51.83 | 52.98 | 51.62 | 52.46 | +0.81% | 17,807 | 93,183,246 |
| 2024-12-10 | 53.88 | 53.91 | 52.01 | 52.04 | -0.29% | 33,588 | 177,351,700 |
| 2024-12-09 | 54.16 | 54.16 | 51.11 | 52.19 | -4.01% | 41,364 | 216,592,405 |
| 2024-12-06 | 58.39 | 58.48 | 53.1 | 54.37 | -6.68% | 60,715 | 331,943,071 |
| 2024-12-05 | 58 | 58.5 | 57.81 | 58.26 | +0.29% | 13,669 | 79,523,424 |
| 2024-12-04 | 59.75 | 60.28 | 57.8 | 58.09 | -2.79% | 23,154 | 136,241,491 |
| 2024-12-03 | 60.65 | 60.78 | 59.51 | 59.76 | -1.39% | 19,170 | 114,790,778 |
| 2024-12-02 | 59.97 | 60.61 | 58.8 | 60.6 | -1.46% | 27,433 | 163,961,385 |
| 2024-11-29 | 59.85 | 62.58 | 59.11 | 61.5 | +2.35% | 25,907 | 158,217,149 |
| 2024-11-28 | 60.62 | 61.88 | 60.01 | 60.09 | -0.84% | 18,780 | 114,523,985 |
| 2024-11-27 | 59.2 | 60.8 | 58.01 | 60.6 | +1.17% | 20,761 | 123,675,264 |
| 2024-11-26 | 61 | 62.45 | 59.56 | 59.9 | -0.99% | 20,719 | 126,428,680 |
| 2024-11-25 | 59.61 | 60.5 | 57.88 | 60.5 | +1.32% | 26,578 | 157,215,182 |
| 2024-11-22 | 63 | 63.01 | 59.68 | 59.71 | -7.17% | 38,112 | 234,213,533 |
| 2024-11-21 | 66 | 67.4 | 63.7 | 64.32 | +0.11% | 39,825 | 260,954,671 |
| 2024-11-20 | 64 | 65.18 | 63 | 64.25 | -1.32% | 36,045 | 230,488,103 |
| 2024-11-19 | 60.51 | 65.5 | 59.9 | 65.11 | +8.73% | 44,740 | 277,678,562 |
| 2024-11-18 | 62 | 62.8 | 57.68 | 59.88 | -3.57% | 52,547 | 312,267,384 |
| 2024-11-15 | 66.36 | 66.88 | 61.9 | 62.1 | -7.31% | 61,102 | 391,386,106 |
| 2024-11-14 | 71 | 76.17 | 66.9 | 67 | -6.15% | 77,923 | 555,817,423 |
| 2024-11-13 | 72.52 | 73.73 | 69.88 | 71.39 | +1.84% | 71,994 | 515,634,841 |
| 2024-11-12 | 69 | 75 | 68.05 | 70.1 | +4.63% | 108,294 | 766,379,031 |
| 2024-11-11 | 62.01 | 67.67 | 61.89 | 67 | +7.39% | 91,245 | 600,215,853 |
| 2024-11-08 | 59.76 | 65 | 59.76 | 62.39 | +4.8% | 102,382 | 640,719,221 |
| 2024-11-07 | 59.8 | 59.8 | 57.51 | 59.53 | -1.64% | 56,540 | 331,544,392 |
| 2024-11-06 | 61.59 | 63.22 | 59.31 | 60.52 | -2.86% | 80,551 | 490,748,685 |
| 2024-11-05 | 59.11 | 63.95 | 58.88 | 62.3 | +2.96% | 83,039 | 510,254,205 |
| 2024-11-04 | 61.87 | 64.9 | 59.6 | 60.51 | -3.94% | 79,518 | 490,143,444 |
| 2024-11-01 | 70 | 70 | 62.81 | 62.99 | -13.78% | 123,656 | 818,094,763 |
| 2024-10-31 | 68 | 80.88 | 65.11 | 73.06 | +13.27% | 181,832 | 1,324,045,735 |
| 2024-10-30 | 68.12 | 71.5 | 61.61 | 64.5 | -5.02% | 153,913 | 1,016,452,941 |
| 2024-10-29 | 100 | 100 | 66.89 | 67.91 | +286.29% | 250,853 | 1,852,548,534 |
| 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：