股票概览
49.76
-0.14%
-0.07
50.2
开盘价
50.2
最高价
49.39
最低价
22,698
成交量
数据更新至: 2025-03-25
技术指标
51.19
MA5 (5日均线)
51.97
MA10 (10日均线)
52.41
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 | 50.2 | 50.2 | 49.39 | 49.76 | -0.14% | 22,698 | 112,747,476 |
| 2025-03-24 | 50.88 | 50.88 | 48.92 | 49.83 | -2.29% | 60,758 | 302,493,839 |
| 2025-03-21 | 52 | 52.01 | 51 | 51 | -2.43% | 58,253 | 299,197,093 |
| 2025-03-20 | 53 | 53.2 | 52.22 | 52.27 | -1.54% | 44,287 | 233,347,353 |
| 2025-03-19 | 53.32 | 53.97 | 52.52 | 53.09 | -0.39% | 62,340 | 331,326,850 |
| 2025-03-18 | 53.12 | 53.77 | 53.02 | 53.3 | -0.65% | 74,098 | 395,220,285 |
| 2025-03-17 | 52.09 | 54.6 | 51.8 | 53.65 | +2.35% | 118,634 | 630,041,346 |
| 2025-03-14 | 51.99 | 52.8 | 51.31 | 52.42 | +0.83% | 73,790 | 384,238,505 |
| 2025-03-13 | 53 | 53.29 | 51.51 | 51.99 | -0.69% | 73,216 | 383,457,452 |
| 2025-03-12 | 53 | 53.9 | 52.21 | 52.35 | +1.67% | 108,892 | 576,788,818 |
| 2025-03-11 | 51.03 | 51.65 | 50.8 | 51.49 | -0.54% | 59,053 | 302,263,421 |
| 2025-03-10 | 51.85 | 52.24 | 51.4 | 51.77 | -0.63% | 49,575 | 256,467,809 |
| 2025-03-07 | 53 | 53 | 51.8 | 52.1 | -1.92% | 74,691 | 391,163,047 |
| 2025-03-06 | 52.7 | 53.4 | 52.23 | 53.12 | +1.34% | 97,566 | 516,423,909 |
| 2025-03-05 | 52.1 | 53.6 | 51.28 | 52.42 | +0.67% | 96,915 | 505,491,016 |
| 2025-03-04 | 50.91 | 52.2 | 50.9 | 52.07 | +1.11% | 57,009 | 294,918,160 |
| 2025-03-03 | 52.15 | 52.37 | 50.75 | 51.5 | -1.25% | 84,344 | 437,020,256 |
| 2025-02-28 | 55.62 | 55.66 | 52.13 | 52.15 | -6.97% | 131,526 | 704,336,242 |
| 2025-02-27 | 55.61 | 57.26 | 55.61 | 56.06 | +0.27% | 102,722 | 578,227,638 |
| 2025-02-26 | 57.16 | 57.2 | 55.66 | 55.91 | -2.22% | 136,367 | 765,230,621 |
| 2025-02-25 | 57.64 | 58.68 | 56.86 | 57.18 | -2.84% | 148,318 | 851,982,171 |
| 2025-02-24 | 58.3 | 59.17 | 57.48 | 58.85 | 0% | 139,486 | 813,524,332 |
| 2025-02-21 | 57.65 | 59.19 | 57.37 | 58.85 | +2.58% | 183,296 | 1,073,250,659 |
| 2025-02-20 | 57.91 | 58.23 | 57.01 | 57.37 | -1.98% | 115,575 | 665,340,037 |
| 2025-02-19 | 57 | 59.97 | 56.55 | 58.53 | +2.06% | 164,690 | 960,102,023 |
| 2025-02-18 | 58.35 | 61.9 | 56.92 | 57.35 | -3.37% | 223,530 | 1,316,940,835 |
| 2025-02-17 | 58.8 | 62.2 | 58.6 | 59.35 | +1.28% | 252,924 | 1,526,837,047 |
| 2025-02-14 | 58.18 | 59.88 | 56.52 | 58.6 | -0.39% | 211,001 | 1,235,824,651 |
| 2025-02-13 | 58.38 | 60.57 | 56.29 | 58.83 | +0.77% | 267,343 | 1,562,523,145 |
| 2025-02-12 | 57.83 | 58.59 | 57.3 | 58.38 | +0.43% | 135,902 | 789,706,426 |
| 2025-02-11 | 60.09 | 60.09 | 58.1 | 58.13 | -4.64% | 180,777 | 1,061,763,923 |
| 2025-02-10 | 59 | 62.28 | 59 | 60.96 | +4.67% | 295,668 | 1,796,606,054 |
| 2025-02-07 | 56.05 | 60.05 | 55.81 | 58.24 | +4.86% | 289,697 | 1,684,106,142 |
| 2025-02-06 | 54.74 | 56 | 54.18 | 55.54 | +0.96% | 138,130 | 763,023,148 |
| 2025-02-05 | 56.37 | 57 | 54.49 | 55.01 | +1.59% | 181,194 | 1,013,277,645 |
| 2025-01-27 | 56.01 | 56.2 | 53.81 | 54.15 | -3.3% | 118,464 | 649,219,766 |
| 2025-01-24 | 57.5 | 58.31 | 54.5 | 56 | -3.36% | 234,701 | 1,327,084,959 |
| 2025-01-23 | 57.5 | 61.8 | 57.11 | 57.95 | +1.36% | 273,084 | 1,620,808,495 |
| 2025-01-22 | 56.1 | 57.56 | 55 | 57.17 | +1.42% | 176,236 | 989,902,460 |
| 2025-01-21 | 53.19 | 58.74 | 53 | 56.37 | +5.56% | 285,651 | 1,586,881,117 |
| 2025-01-20 | 51.58 | 54 | 51.3 | 53.4 | +3.79% | 153,904 | 806,792,755 |
| 2025-01-17 | 50.98 | 51.99 | 50.62 | 51.45 | +0.31% | 84,179 | 432,029,693 |
| 2025-01-16 | 51.11 | 52.12 | 50.52 | 51.29 | +0.37% | 96,312 | 495,099,107 |
| 2025-01-15 | 51.81 | 52.65 | 50.95 | 51.1 | -1.6% | 88,808 | 457,133,815 |
| 2025-01-14 | 49.3 | 52.23 | 48.88 | 51.93 | +5.59% | 142,606 | 726,814,333 |
| 2025-01-13 | 48 | 49.35 | 47.67 | 49.18 | +0.1% | 73,878 | 359,951,749 |
| 2025-01-10 | 50.01 | 51.72 | 49.08 | 49.13 | -2.35% | 113,775 | 575,431,370 |
| 2025-01-09 | 50.06 | 51.1 | 49.92 | 50.31 | -0.75% | 88,654 | 448,189,900 |
| 2025-01-08 | 50.8 | 51.18 | 48.78 | 50.69 | -1.05% | 123,417 | 617,352,024 |
| 2025-01-07 | 50.48 | 51.24 | 50.07 | 51.23 | +1.55% | 91,849 | 465,912,058 |
| 2025-01-06 | 51 | 51.92 | 49.68 | 50.45 | -1.89% | 108,079 | 548,485,896 |
| 2025-01-03 | 56.18 | 56.48 | 51.08 | 51.42 | -8.33% | 168,617 | 897,023,879 |
| 2025-01-02 | 61.3 | 61.4 | 56.06 | 56.09 | -9.95% | 219,542 | 1,272,948,551 |
| 2024-12-31 | 63.8 | 63.99 | 61.27 | 62.29 | -1.46% | 136,532 | 854,206,915 |
| 2024-12-30 | 64.3 | 64.6 | 62.71 | 63.21 | -0.69% | 99,995 | 633,180,430 |
| 2024-12-27 | 64.33 | 65.2 | 63.35 | 63.65 | -1.88% | 156,405 | 1,005,300,202 |
| 2024-12-26 | 62.7 | 65.43 | 62.48 | 64.87 | +2.71% | 208,837 | 1,339,688,858 |
| 2024-12-25 | 61.39 | 64.99 | 60.51 | 63.16 | +2.02% | 205,533 | 1,290,762,894 |
| 2024-12-24 | 61.49 | 62.98 | 60.3 | 61.91 | +1% | 116,278 | 719,552,044 |
| 2024-12-23 | 63.55 | 64.18 | 60.81 | 61.3 | -3.02% | 158,169 | 984,088,657 |
| 2024-12-20 | 62.54 | 64.15 | 61.77 | 63.21 | -0.28% | 217,641 | 1,374,307,100 |
| 2024-12-19 | 59.58 | 64.8 | 59.35 | 63.39 | +5.16% | 301,936 | 1,889,310,074 |
| 2024-12-18 | 60.33 | 61.33 | 58.68 | 60.28 | -0.02% | 134,296 | 805,570,915 |
| 2024-12-17 | 60.69 | 63.2 | 59.11 | 60.29 | -1.42% | 189,660 | 1,152,850,444 |
| 2024-12-16 | 59.85 | 64 | 58.62 | 61.16 | +3.7% | 259,288 | 1,602,108,850 |
| 2024-12-13 | 60.1 | 60.5 | 58.9 | 58.98 | -3.25% | 101,927 | 607,866,140 |
| 2024-12-12 | 61.2 | 61.72 | 60.17 | 60.96 | -1.33% | 102,662 | 625,367,536 |
| 2024-12-11 | 59.3 | 62.78 | 59.22 | 61.78 | +2.83% | 162,594 | 991,270,017 |
| 2024-12-10 | 62 | 62 | 59.99 | 60.08 | +0.99% | 155,223 | 945,788,880 |
| 2024-12-09 | 60.89 | 61.61 | 58.84 | 59.49 | -3.32% | 149,580 | 895,432,261 |
| 2024-12-06 | 60.08 | 63.1 | 58.96 | 61.53 | +3.2% | 239,260 | 1,468,450,559 |
| 2024-12-05 | 56.91 | 60.28 | 56.85 | 59.62 | +3.81% | 194,052 | 1,150,320,892 |
| 2024-12-04 | 58.49 | 59.26 | 57.37 | 57.43 | -1.63% | 96,986 | 564,744,823 |
| 2024-12-03 | 59.68 | 59.88 | 57.24 | 58.38 | -1.07% | 136,783 | 800,702,228 |
| 2024-12-02 | 58.8 | 59.18 | 57.5 | 59.01 | -0.02% | 142,193 | 833,917,986 |
| 2024-11-29 | 57.55 | 59.8 | 57.55 | 59.02 | +1.58% | 160,336 | 942,502,521 |
| 2024-11-28 | 58.22 | 59.29 | 57.45 | 58.1 | +0.54% | 144,749 | 844,865,073 |
| 2024-11-27 | 56.5 | 57.79 | 55.05 | 57.79 | +2.03% | 110,220 | 622,439,692 |
| 2024-11-26 | 57.69 | 58.3 | 56.5 | 56.64 | -1.85% | 83,051 | 476,173,427 |
| 2024-11-25 | 57.99 | 58.84 | 55.65 | 57.71 | -1.22% | 141,826 | 804,969,604 |
| 2024-11-22 | 60 | 61.6 | 58.3 | 58.42 | -3.8% | 186,787 | 1,122,750,166 |
| 2024-11-21 | 58 | 63.08 | 57.85 | 60.73 | +3.95% | 276,821 | 1,693,176,792 |
| 2024-11-20 | 56.96 | 58.76 | 56.68 | 58.42 | +1.95% | 166,855 | 967,880,633 |
| 2024-11-19 | 56.21 | 57.66 | 55.4 | 57.3 | +2.07% | 165,743 | 938,463,785 |
| 2024-11-18 | 60.45 | 60.69 | 55.5 | 56.14 | -7.07% | 214,316 | 1,225,059,387 |
| 2024-11-15 | 64.65 | 66.21 | 60.35 | 60.41 | -5.9% | 200,764 | 1,268,493,417 |
| 2024-11-14 | 65.8 | 66.46 | 64 | 64.2 | -3.4% | 132,106 | 860,263,295 |
| 2024-11-13 | 66.6 | 67.6 | 64.89 | 66.46 | -1.2% | 154,689 | 1,020,287,573 |
| 2024-11-12 | 69.56 | 69.98 | 65.8 | 67.27 | -4.97% | 284,396 | 1,932,730,430 |
| 2024-11-11 | 69.66 | 71.87 | 68.58 | 70.79 | +1.7% | 252,735 | 1,786,892,488 |
| 2024-11-08 | 69.6 | 73.98 | 69.5 | 69.61 | -0.37% | 312,376 | 2,225,089,242 |
| 2024-11-07 | 67.02 | 71.25 | 66.66 | 69.87 | +2.93% | 291,199 | 2,024,672,840 |
| 2024-11-06 | 68.26 | 70 | 67 | 67.88 | +0.98% | 299,696 | 2,054,511,901 |
| 2024-11-05 | 65 | 68.8 | 64.13 | 67.22 | +4.74% | 318,241 | 2,116,191,305 |
| 2024-11-04 | 61 | 65.86 | 61 | 64.18 | -0.9% | 245,433 | 1,569,218,904 |
| 2024-11-01 | 68.1 | 69.44 | 64.76 | 64.76 | -9.99% | 346,111 | 2,300,900,824 |
| 2024-10-31 | 73.91 | 78.77 | 70.9 | 71.95 | -0.9% | 643,814 | 4,742,238,762 |
| 2024-10-30 | 63.97 | 72.6 | 62.58 | 72.6 | +10% | 464,290 | 3,133,255,933 |
| 2024-10-29 | 68.5 | 69.3 | 64.93 | 66 | -5.71% | 425,933 | 2,867,436,782 |
| 2024-10-28 | 71.08 | 72.97 | 69.01 | 70 | -2.87% | 404,693 | 2,849,078,188 |
| 2024-10-25 | 71.9 | 73.99 | 68.7 | 72.07 | +5.09% | 517,571 | 3,689,520,189 |
| 2024-10-24 | 67 | 74 | 66.4 | 68.58 | +0.69% | 489,361 | 3,382,263,189 |
| 2024-10-23 | 62.32 | 71.3 | 61 | 68.11 | +4.98% | 623,695 | 4,130,331,896 |
| 2024-10-22 | 64.03 | 67.51 | 62.18 | 64.88 | +1.53% | 551,277 | 3,590,139,397 |
| 2024-10-21 | 60 | 68.38 | 60 | 63.9 | +2.58% | 603,591 | 3,850,409,965 |
| 2024-10-18 | 61.3 | 64.4 | 61.3 | 62.29 | +3.01% | 575,295 | 3,597,997,946 |
| 2024-10-17 | 59.22 | 63.33 | 59.12 | 60.47 | -7.95% | 702,882 | 4,312,541,625 |
| 2024-10-16 | 62 | 65.69 | 61 | 65.69 | +10% | 881,461 | 5,665,305,648 |
| 2024-10-15 | 57.54 | 59.72 | 57.54 | 59.72 | +10% | 299,294 | 1,772,159,318 |
| 2024-10-14 | 48.32 | 54.29 | 47.63 | 54.29 | +10.01% | 307,196 | 1,578,915,614 |
| 2024-10-11 | 52.6 | 52.98 | 49.35 | 49.35 | -9.99% | 298,473 | 1,511,197,046 |
| 2024-10-10 | 53.61 | 58 | 51.37 | 54.83 | +1.11% | 427,245 | 2,340,359,930 |
| 2024-10-09 | 52.91 | 58.76 | 51.6 | 54.23 | -0.37% | 506,672 | 2,807,240,811 |
| 2024-10-08 | 54.43 | 54.43 | 51.22 | 54.43 | +10% | 437,591 | 2,359,804,643 |
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：