股票概览
50.75
-0.98%
-0.5
50.17
开盘价
51.45
最高价
49.21
最低价
34,323
成交量
数据更新至: 2025-03-25
技术指标
52.59
MA5 (5日均线)
53.51
MA10 (10日均线)
54.00
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 | 50.17 | 51.45 | 49.21 | 50.75 | -0.98% | 34,323 | 173,190,597 |
| 2025-03-24 | 51.27 | 52.69 | 48.8 | 51.25 | +0.77% | 72,043 | 366,612,632 |
| 2025-03-21 | 53 | 53.5 | 50.2 | 50.86 | -7.02% | 91,653 | 473,382,769 |
| 2025-03-20 | 57.57 | 59.27 | 54.6 | 54.7 | -1.26% | 93,179 | 529,773,576 |
| 2025-03-19 | 55.56 | 56.68 | 54.7 | 55.4 | -0.56% | 64,208 | 357,979,206 |
| 2025-03-18 | 54.3 | 55.88 | 54.2 | 55.71 | +2.26% | 62,927 | 347,910,926 |
| 2025-03-17 | 53.81 | 55 | 53.48 | 54.48 | +1.45% | 36,456 | 197,829,501 |
| 2025-03-14 | 53.08 | 53.88 | 52.5 | 53.7 | +0.52% | 37,240 | 198,414,631 |
| 2025-03-13 | 54.5 | 54.51 | 52.8 | 53.42 | -2.48% | 48,015 | 257,198,466 |
| 2025-03-12 | 55.05 | 55.5 | 54.25 | 54.78 | -0.6% | 65,545 | 359,671,734 |
| 2025-03-11 | 52.66 | 56 | 52.33 | 55.11 | +3.2% | 79,799 | 435,903,965 |
| 2025-03-10 | 53.26 | 53.8 | 52.47 | 53.4 | +0.24% | 41,984 | 223,318,069 |
| 2025-03-07 | 54.18 | 54.59 | 52.53 | 53.27 | -2.72% | 66,021 | 353,671,304 |
| 2025-03-06 | 54.55 | 55.51 | 54.14 | 54.76 | +0.46% | 69,822 | 382,569,159 |
| 2025-03-05 | 53.88 | 56.72 | 53.61 | 54.51 | +1.87% | 70,571 | 388,387,883 |
| 2025-03-04 | 52.1 | 53.8 | 52.03 | 53.51 | +1.5% | 53,729 | 285,862,630 |
| 2025-03-03 | 51.68 | 53.64 | 50.86 | 52.72 | +1.56% | 68,395 | 357,289,166 |
| 2025-02-28 | 55.81 | 56.22 | 51.58 | 51.91 | -8.66% | 84,543 | 451,942,408 |
| 2025-02-27 | 57.9 | 58.48 | 55.2 | 56.83 | -3.65% | 105,678 | 600,417,941 |
| 2025-02-26 | 57.36 | 59.46 | 56.33 | 58.98 | +3.69% | 149,627 | 874,100,464 |
| 2025-02-25 | 56.01 | 58.6 | 55.55 | 56.88 | -1.59% | 112,514 | 639,219,502 |
| 2025-02-24 | 57 | 59.66 | 56.25 | 57.8 | -1.18% | 143,404 | 825,279,571 |
| 2025-02-21 | 57.77 | 60.07 | 55.65 | 58.49 | +3.25% | 269,655 | 1,567,592,860 |
| 2025-02-20 | 56.65 | 56.65 | 56.65 | 56.65 | +10% | 29,756 | 168,568,873 |
| 2025-02-19 | 48.5 | 51.5 | 48.3 | 51.5 | +6.03% | 95,513 | 482,415,121 |
| 2025-02-18 | 50.33 | 50.85 | 48.5 | 48.57 | -4.62% | 58,956 | 292,324,608 |
| 2025-02-17 | 49.82 | 51.09 | 49.81 | 50.92 | +1.8% | 50,524 | 255,893,481 |
| 2025-02-14 | 50.6 | 50.98 | 49.61 | 50.02 | -1.67% | 70,060 | 350,541,148 |
| 2025-02-13 | 52.92 | 52.92 | 50.71 | 50.87 | -3.1% | 72,145 | 369,889,534 |
| 2025-02-12 | 52.42 | 52.87 | 51.9 | 52.5 | +0.15% | 77,302 | 404,316,127 |
| 2025-02-11 | 52.29 | 53.9 | 51.76 | 52.42 | +0.89% | 108,677 | 571,230,891 |
| 2025-02-10 | 50.6 | 52.7 | 49.81 | 51.96 | +1.72% | 115,491 | 591,017,506 |
| 2025-02-07 | 51.77 | 52.78 | 50.18 | 51.08 | -1.64% | 145,317 | 751,621,347 |
| 2025-02-06 | 50.51 | 53 | 50.02 | 51.93 | +2.24% | 113,804 | 591,710,200 |
| 2025-02-05 | 49.69 | 51.8 | 49.03 | 50.79 | +4.4% | 104,917 | 531,294,493 |
| 2025-01-27 | 48.83 | 50.21 | 47.81 | 48.65 | -0.29% | 84,126 | 411,157,872 |
| 2025-01-24 | 45.5 | 49.54 | 45.45 | 48.79 | +6.71% | 114,158 | 542,125,314 |
| 2025-01-23 | 47.69 | 48.18 | 45.71 | 45.72 | -2.97% | 82,432 | 387,355,208 |
| 2025-01-22 | 47 | 47.5 | 46.55 | 47.12 | -1.79% | 70,351 | 330,443,121 |
| 2025-01-21 | 46.5 | 48.84 | 45.95 | 47.98 | +4.67% | 127,785 | 602,880,099 |
| 2025-01-20 | 45.02 | 46.47 | 44.22 | 45.84 | +3.2% | 94,425 | 430,943,391 |
| 2025-01-17 | 44.31 | 45.09 | 43.43 | 44.42 | -0.34% | 68,231 | 302,365,874 |
| 2025-01-16 | 45.5 | 47.25 | 43.88 | 44.57 | -0.51% | 88,974 | 401,706,426 |
| 2025-01-15 | 45.73 | 46.23 | 44.65 | 44.8 | -2.03% | 72,902 | 329,732,663 |
| 2025-01-14 | 43.5 | 45.97 | 42.28 | 45.73 | +8.16% | 117,372 | 522,584,292 |
| 2025-01-13 | 43.03 | 43.8 | 41.8 | 42.28 | -5.31% | 94,327 | 400,945,713 |
| 2025-01-10 | 48.53 | 49.31 | 44.25 | 44.65 | -8.91% | 135,292 | 637,034,510 |
| 2025-01-09 | 47.47 | 51.5 | 47.12 | 49.02 | +1.53% | 153,722 | 761,232,124 |
| 2025-01-08 | 49.01 | 50.88 | 45.65 | 48.28 | -3.36% | 165,657 | 797,562,045 |
| 2025-01-07 | 46.96 | 49.99 | 45.6 | 49.96 | +0.75% | 197,617 | 939,922,521 |
| 2025-01-06 | 55.71 | 55.99 | 49.59 | 49.59 | -10% | 163,342 | 832,891,183 |
| 2025-01-03 | 61.19 | 62.74 | 54.5 | 55.1 | -3.4% | 319,257 | 1,923,238,340 |
| 2025-01-02 | 51.78 | 57.04 | 50.9 | 57.04 | +10.01% | 269,642 | 1,513,111,224 |
| 2024-12-31 | 54.32 | 55.5 | 51.79 | 51.85 | -5.49% | 109,409 | 580,206,155 |
| 2024-12-30 | 54.96 | 56.6 | 54.2 | 54.86 | +1.59% | 143,952 | 795,993,883 |
| 2024-12-27 | 53.7 | 57 | 52.55 | 54 | +0.48% | 173,385 | 953,216,516 |
| 2024-12-26 | 49.9 | 55.11 | 49.6 | 53.74 | +4.63% | 146,208 | 774,328,054 |
| 2024-12-25 | 52.87 | 55.22 | 51.11 | 51.36 | -2.82% | 153,953 | 817,732,099 |
| 2024-12-24 | 50.94 | 53.3 | 49.5 | 52.85 | +4.04% | 158,375 | 820,585,378 |
| 2024-12-23 | 56.48 | 56.6 | 50.4 | 50.8 | -3.62% | 203,275 | 1,089,055,600 |
| 2024-12-20 | 47.94 | 52.71 | 47.94 | 52.71 | +10% | 59,194 | 305,791,374 |
| 2024-12-19 | 47.92 | 49.55 | 47.13 | 47.92 | -0.68% | 72,917 | 350,615,297 |
| 2024-12-18 | 45.7 | 50.15 | 43.88 | 48.25 | +5.83% | 98,199 | 465,757,325 |
| 2024-12-17 | 50.08 | 50.08 | 45.18 | 45.59 | -8.1% | 69,472 | 326,580,856 |
| 2024-12-16 | 52.3 | 52.35 | 49.04 | 49.61 | -4.65% | 68,611 | 343,985,234 |
| 2024-12-13 | 52 | 53.56 | 51.6 | 52.03 | -2.75% | 89,804 | 473,025,435 |
| 2024-12-12 | 51.06 | 53.65 | 49.51 | 53.5 | +2.81% | 119,179 | 609,080,205 |
| 2024-12-11 | 48.34 | 52.87 | 47.9 | 52.04 | +6.64% | 137,561 | 698,809,842 |
| 2024-12-10 | 50.29 | 50.3 | 48.4 | 48.8 | -0.18% | 90,241 | 444,840,351 |
| 2024-12-09 | 48.36 | 50.3 | 47.77 | 48.89 | +1.24% | 85,830 | 420,691,705 |
| 2024-12-06 | 48.2 | 48.93 | 47.05 | 48.29 | +0.15% | 73,589 | 353,455,196 |
| 2024-12-05 | 47.25 | 48.65 | 47.1 | 48.22 | +2.07% | 76,875 | 368,859,198 |
| 2024-12-04 | 49.31 | 49.87 | 46.7 | 47.24 | -5.52% | 108,130 | 520,890,745 |
| 2024-12-03 | 50.33 | 52.04 | 49.06 | 50 | -0.79% | 102,383 | 515,353,164 |
| 2024-12-02 | 50.7 | 51.99 | 49.53 | 50.4 | -2.17% | 124,034 | 626,860,891 |
| 2024-11-29 | 52.82 | 53.88 | 49.23 | 51.52 | -2.39% | 151,251 | 772,294,174 |
| 2024-11-28 | 54.22 | 56.62 | 51.58 | 52.78 | +2.55% | 214,985 | 1,168,434,832 |
| 2024-11-27 | 46.25 | 51.47 | 45.02 | 51.47 | +10% | 134,956 | 658,506,197 |
| 2024-11-26 | 48.82 | 50.87 | 46.6 | 46.79 | -0.7% | 143,773 | 703,710,162 |
| 2024-11-25 | 45.34 | 48.66 | 43.31 | 47.12 | +3.93% | 105,601 | 483,246,394 |
| 2024-11-22 | 45.86 | 47.23 | 45.2 | 45.34 | -0.31% | 103,442 | 478,339,210 |
| 2024-11-21 | 45 | 46.49 | 44.2 | 45.48 | +0.71% | 87,944 | 397,429,863 |
| 2024-11-20 | 43.22 | 45.59 | 42.8 | 45.16 | +4.39% | 104,008 | 464,218,548 |
| 2024-11-19 | 41.63 | 43.54 | 40.14 | 43.26 | +2.08% | 92,305 | 386,554,588 |
| 2024-11-18 | 47 | 48.69 | 42 | 42.38 | -6.38% | 126,383 | 579,422,106 |
| 2024-11-15 | 44.07 | 46.99 | 43.81 | 45.27 | +1.75% | 113,426 | 521,181,503 |
| 2024-11-14 | 44.61 | 46.45 | 44.28 | 44.49 | -0.82% | 87,442 | 397,391,168 |
| 2024-11-13 | 44.79 | 45.33 | 43.69 | 44.86 | -0.64% | 63,315 | 281,682,287 |
| 2024-11-12 | 45.67 | 47.47 | 44.8 | 45.15 | -0.51% | 119,684 | 548,730,835 |
| 2024-11-11 | 44.51 | 45.95 | 43.68 | 45.38 | +2.88% | 94,277 | 423,314,343 |
| 2024-11-08 | 43.22 | 44.85 | 43.22 | 44.11 | +2.11% | 84,952 | 375,243,292 |
| 2024-11-07 | 42.8 | 43.28 | 42.29 | 43.2 | -0.48% | 59,369 | 254,544,547 |
| 2024-11-06 | 44.38 | 45.49 | 43.05 | 43.41 | -3.04% | 102,974 | 455,103,564 |
| 2024-11-05 | 43.9 | 45.55 | 43.25 | 44.77 | +1.73% | 109,709 | 486,394,619 |
| 2024-11-04 | 42.4 | 44.01 | 40.76 | 44.01 | +3.48% | 91,987 | 394,209,136 |
| 2024-11-01 | 42.4 | 44 | 41.8 | 42.53 | +0.97% | 120,471 | 518,160,538 |
| 2024-10-31 | 41.35 | 42.35 | 40.7 | 42.12 | +1.37% | 62,388 | 261,153,213 |
| 2024-10-30 | 40.5 | 41.87 | 40.28 | 41.55 | +1.42% | 49,379 | 204,011,867 |
| 2024-10-29 | 42.5 | 42.8 | 40.85 | 40.97 | -3.14% | 56,788 | 236,557,504 |
| 2024-10-28 | 41.48 | 42.3 | 41 | 42.3 | +1.88% | 62,398 | 261,695,456 |
| 2024-10-25 | 40.81 | 41.85 | 40.6 | 41.52 | +1.76% | 61,777 | 254,663,824 |
| 2024-10-24 | 40.22 | 41.57 | 39.79 | 40.8 | +0.74% | 48,301 | 196,014,196 |
| 2024-10-23 | 40.99 | 41.45 | 40.3 | 40.5 | -2.43% | 53,055 | 217,204,429 |
| 2024-10-22 | 41.16 | 41.87 | 40.68 | 41.51 | +0.19% | 59,166 | 243,982,518 |
| 2024-10-21 | 40.68 | 42.41 | 40.68 | 41.43 | +1.89% | 80,871 | 336,655,324 |
| 2024-10-18 | 39 | 41.38 | 38.95 | 40.66 | +3.3% | 75,071 | 303,343,962 |
| 2024-10-17 | 39.28 | 40.32 | 39.12 | 39.36 | +0.97% | 49,421 | 196,575,128 |
| 2024-10-16 | 38.81 | 39.43 | 38.39 | 38.98 | -1.29% | 38,209 | 148,695,775 |
| 2024-10-15 | 39.81 | 41.07 | 39.47 | 39.49 | -2.23% | 48,611 | 195,729,128 |
| 2024-10-14 | 38.5 | 40.39 | 38.08 | 40.39 | +4.12% | 50,735 | 199,733,609 |
| 2024-10-11 | 40.61 | 40.61 | 38.02 | 38.79 | -5.41% | 54,327 | 212,622,115 |
| 2024-10-10 | 41.26 | 42.56 | 40.16 | 41.01 | -0.22% | 70,643 | 293,539,311 |
| 2024-10-09 | 43.61 | 44.8 | 41 | 41.1 | -9.63% | 95,937 | 412,248,722 |
| 2024-10-08 | 46.74 | 46.74 | 41.3 | 45.48 | +7.04% | 141,987 | 631,701,459 |
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：