股票概览
51.04
-0.58%
-0.3
51.01
开盘价
51.69
最高价
50.13
最低价
2,976
成交量
数据更新至: 2025-03-25
技术指标
52.64
MA5 (5日均线)
54.01
MA10 (10日均线)
54.98
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 | 51.01 | 51.69 | 50.13 | 51.04 | -0.58% | 2,976 | 15,079,876 |
| 2025-03-24 | 53 | 53.17 | 50.03 | 51.34 | -3.44% | 8,635 | 44,290,715 |
| 2025-03-21 | 53.32 | 53.96 | 52.89 | 53.17 | -0.97% | 4,968 | 26,509,354 |
| 2025-03-20 | 53.96 | 54.48 | 53 | 53.69 | -0.5% | 4,415 | 23,691,629 |
| 2025-03-19 | 54.75 | 55.27 | 53.59 | 53.96 | -2.42% | 5,638 | 30,560,536 |
| 2025-03-18 | 55.2 | 56.2 | 54.51 | 55.3 | -0.79% | 6,531 | 35,967,981 |
| 2025-03-17 | 55.04 | 56.42 | 53.86 | 55.74 | +2.09% | 8,103 | 44,636,414 |
| 2025-03-14 | 54.95 | 56.29 | 53.89 | 54.6 | -1.55% | 7,288 | 39,664,048 |
| 2025-03-13 | 55.75 | 56.28 | 54.51 | 55.46 | -0.54% | 6,978 | 38,593,374 |
| 2025-03-12 | 55.22 | 56.14 | 54.89 | 55.76 | +1.57% | 7,988 | 44,327,406 |
| 2025-03-11 | 56.75 | 57 | 53.76 | 54.9 | -4.22% | 14,057 | 77,367,528 |
| 2025-03-10 | 59.83 | 59.86 | 56.66 | 57.32 | -0.62% | 10,306 | 59,537,133 |
| 2025-03-07 | 55.88 | 58.17 | 55.05 | 57.68 | +2.98% | 13,647 | 77,915,938 |
| 2025-03-06 | 56.46 | 58 | 55 | 56.01 | -0.37% | 16,208 | 91,607,629 |
| 2025-03-05 | 54.89 | 56.45 | 54.02 | 56.22 | +2.29% | 10,055 | 55,770,685 |
| 2025-03-04 | 53.26 | 54.96 | 53.2 | 54.96 | +1.8% | 7,391 | 40,079,241 |
| 2025-03-03 | 54.85 | 55.44 | 53 | 53.99 | -0.84% | 8,942 | 48,552,831 |
| 2025-02-28 | 56.2 | 57.79 | 54.33 | 54.45 | -4.59% | 16,399 | 91,610,707 |
| 2025-02-27 | 57 | 58.55 | 56 | 57.07 | +0.32% | 15,733 | 90,046,720 |
| 2025-02-26 | 54.99 | 59.16 | 54.8 | 56.89 | +1.59% | 24,379 | 138,086,043 |
| 2025-02-25 | 53.6 | 57.9 | 52.6 | 56 | +6.38% | 35,421 | 195,775,040 |
| 2025-02-24 | 47.9 | 52.64 | 47.57 | 52.64 | +10.01% | 16,010 | 81,605,753 |
| 2025-02-21 | 48.33 | 48.7 | 47.37 | 47.85 | -0.97% | 9,128 | 43,739,180 |
| 2025-02-20 | 48.1 | 48.78 | 47.56 | 48.32 | +0.25% | 6,190 | 29,795,246 |
| 2025-02-19 | 46.9 | 48.86 | 46.21 | 48.2 | +2.58% | 8,029 | 38,494,757 |
| 2025-02-18 | 48.56 | 48.98 | 46.8 | 46.99 | -2.75% | 8,707 | 41,586,215 |
| 2025-02-17 | 47.99 | 48.67 | 47.51 | 48.32 | +0.46% | 8,123 | 39,153,323 |
| 2025-02-14 | 47.72 | 48.19 | 47.37 | 48.1 | +0.61% | 6,851 | 32,881,155 |
| 2025-02-13 | 49.17 | 49.17 | 47.63 | 47.81 | -2.79% | 10,191 | 49,016,574 |
| 2025-02-12 | 49.39 | 49.55 | 48.25 | 49.18 | -0.75% | 14,592 | 71,219,135 |
| 2025-02-11 | 50.75 | 51.4 | 49.25 | 49.55 | -2.36% | 21,330 | 107,215,866 |
| 2025-02-10 | 46.56 | 50.8 | 46 | 50.75 | +6.04% | 39,566 | 194,302,236 |
| 2025-02-07 | 44.5 | 49.16 | 44.5 | 47.86 | +7.09% | 42,001 | 201,936,487 |
| 2025-02-06 | 43.98 | 44.93 | 43.45 | 44.69 | +1.94% | 7,793 | 34,360,899 |
| 2025-02-05 | 43.94 | 44.6 | 43.09 | 43.84 | -0.14% | 7,298 | 31,839,959 |
| 2025-01-27 | 43.36 | 45.78 | 43.23 | 43.9 | +1.11% | 15,126 | 67,299,004 |
| 2025-01-24 | 43.75 | 43.92 | 42.48 | 43.42 | -0.75% | 9,196 | 39,718,527 |
| 2025-01-23 | 43.9 | 44.26 | 43.51 | 43.75 | -0.34% | 8,228 | 36,169,922 |
| 2025-01-22 | 43 | 44.26 | 43 | 43.9 | +1.88% | 12,233 | 53,452,345 |
| 2025-01-21 | 42.86 | 43.4 | 42.25 | 43.09 | +0.12% | 7,617 | 32,555,872 |
| 2025-01-20 | 43.27 | 43.4 | 42 | 43.04 | +0.37% | 6,958 | 29,775,013 |
| 2025-01-17 | 42.68 | 43.01 | 42.13 | 42.88 | +0.45% | 7,302 | 31,195,966 |
| 2025-01-16 | 41 | 42.9 | 41 | 42.69 | +4.2% | 9,696 | 40,783,297 |
| 2025-01-15 | 40.93 | 41.15 | 40.41 | 40.97 | +0.12% | 3,090 | 12,605,771 |
| 2025-01-14 | 40.33 | 40.92 | 39.88 | 40.92 | +2.79% | 5,361 | 21,726,624 |
| 2025-01-13 | 39.03 | 39.84 | 38.54 | 39.81 | +1.76% | 3,719 | 14,640,816 |
| 2025-01-10 | 40.02 | 40.63 | 39.12 | 39.12 | -2.76% | 5,834 | 23,228,598 |
| 2025-01-09 | 40 | 40.88 | 39.81 | 40.23 | +0.78% | 7,599 | 30,733,750 |
| 2025-01-08 | 40.29 | 40.49 | 39.13 | 39.92 | +0.03% | 6,318 | 25,176,069 |
| 2025-01-07 | 39.59 | 39.96 | 39.2 | 39.91 | +1.4% | 5,098 | 20,180,398 |
| 2025-01-06 | 40.12 | 40.54 | 39.1 | 39.36 | -2.98% | 7,188 | 28,480,331 |
| 2025-01-03 | 42 | 42.02 | 40.31 | 40.57 | -1.6% | 7,130 | 29,261,066 |
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：