股票概览
50.76
+1.58%
+0.79
50
开盘价
51.28
最高价
49.61
最低价
21,456
成交量
数据更新至: 2025-03-25
技术指标
51.35
MA5 (5日均线)
50.94
MA10 (10日均线)
51.95
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 | 51.28 | 49.61 | 50.76 | +1.58% | 21,456 | 108,681,408 |
| 2025-03-24 | 50.3 | 50.58 | 49.41 | 49.97 | -0.06% | 40,857 | 203,940,340 |
| 2025-03-21 | 52.52 | 53.2 | 49.91 | 50 | -5.52% | 60,899 | 310,302,453 |
| 2025-03-20 | 53.42 | 53.86 | 52.72 | 52.92 | -0.36% | 31,245 | 166,081,654 |
| 2025-03-19 | 51.63 | 54.18 | 51.6 | 53.11 | +2% | 82,105 | 440,835,366 |
| 2025-03-18 | 51.28 | 53.2 | 50.8 | 52.07 | +2.2% | 67,229 | 352,002,509 |
| 2025-03-17 | 50.27 | 51.69 | 49.68 | 50.95 | +1.39% | 55,274 | 281,572,145 |
| 2025-03-14 | 49.4 | 50.29 | 49.16 | 50.25 | +1.72% | 46,807 | 233,440,842 |
| 2025-03-13 | 49.98 | 50.3 | 48.92 | 49.4 | -1.06% | 45,340 | 223,951,385 |
| 2025-03-12 | 51.28 | 52.05 | 49.9 | 49.93 | -1.91% | 58,401 | 295,519,474 |
| 2025-03-11 | 50.79 | 51.09 | 50.27 | 50.9 | -0.8% | 39,425 | 199,725,115 |
| 2025-03-10 | 53.59 | 53.93 | 50.8 | 51.31 | -4.59% | 58,942 | 305,560,359 |
| 2025-03-07 | 53.47 | 54.58 | 52.5 | 53.78 | +0.37% | 45,547 | 243,579,032 |
| 2025-03-06 | 52.85 | 54.11 | 52.67 | 53.58 | +1.79% | 51,838 | 276,706,511 |
| 2025-03-05 | 52.43 | 52.91 | 50.88 | 52.64 | +0.42% | 57,268 | 296,613,383 |
| 2025-03-04 | 52.46 | 53.3 | 51.98 | 52.42 | -0.34% | 31,490 | 165,818,532 |
| 2025-03-03 | 52.88 | 53.8 | 52.16 | 52.6 | -0.96% | 40,145 | 212,953,352 |
| 2025-02-28 | 54.94 | 55.37 | 52.8 | 53.11 | -4.08% | 61,449 | 331,505,766 |
| 2025-02-27 | 53.99 | 56.15 | 53.86 | 55.37 | +2.84% | 80,642 | 445,700,561 |
| 2025-02-26 | 52.22 | 54.26 | 51.79 | 53.84 | +2.85% | 66,167 | 351,423,857 |
| 2025-02-25 | 51.5 | 53.35 | 50.83 | 52.35 | +1.89% | 57,505 | 300,671,300 |
| 2025-02-24 | 52 | 52.79 | 51.32 | 51.38 | -1.06% | 64,220 | 333,968,944 |
| 2025-02-21 | 50.35 | 52.5 | 50.23 | 51.93 | +3.69% | 90,066 | 464,601,646 |
| 2025-02-20 | 49.42 | 51.42 | 49.42 | 50.08 | +1.34% | 67,127 | 338,770,657 |
| 2025-02-19 | 50.11 | 50.24 | 48.67 | 49.42 | -1.36% | 74,359 | 366,838,063 |
| 2025-02-18 | 50.18 | 51.64 | 49.91 | 50.1 | -0.75% | 53,785 | 272,063,383 |
| 2025-02-17 | 51.18 | 51.26 | 49.81 | 50.48 | -1.39% | 64,754 | 326,235,927 |
| 2025-02-14 | 51.69 | 52.57 | 51.16 | 51.19 | -1.56% | 53,646 | 277,672,623 |
| 2025-02-13 | 51.5 | 52.47 | 51.22 | 52 | +0.06% | 63,484 | 329,660,845 |
| 2025-02-12 | 52.5 | 52.5 | 49.48 | 51.97 | -1.59% | 126,496 | 643,890,757 |
| 2025-02-11 | 58.6 | 58.83 | 52.58 | 52.81 | -10.49% | 154,626 | 842,494,666 |
| 2025-02-10 | 58.08 | 59.2 | 57.53 | 59 | +2.16% | 46,308 | 271,735,582 |
| 2025-02-07 | 58.9 | 59.65 | 57.35 | 57.75 | -2.33% | 46,545 | 272,587,481 |
| 2025-02-06 | 57.13 | 59.88 | 56.98 | 59.13 | +3.59% | 50,456 | 296,733,654 |
| 2025-02-05 | 57.32 | 57.51 | 55.88 | 57.08 | +0.71% | 35,246 | 199,725,133 |
| 2025-01-27 | 56.8 | 57.99 | 56.68 | 56.68 | +0.53% | 31,300 | 179,462,493 |
| 2025-01-24 | 56.19 | 57.5 | 55.5 | 56.38 | +1.53% | 31,921 | 180,499,149 |
| 2025-01-23 | 57.43 | 57.71 | 55.53 | 55.53 | -3.12% | 40,309 | 227,415,827 |
| 2025-01-22 | 56.73 | 57.47 | 56.5 | 57.32 | +0.56% | 29,192 | 166,643,021 |
| 2025-01-21 | 55.99 | 57.16 | 55.71 | 57 | +2.04% | 43,165 | 244,752,893 |
| 2025-01-20 | 56.5 | 56.6 | 55.5 | 55.86 | -0.09% | 44,238 | 247,896,112 |
| 2025-01-17 | 52.8 | 56.57 | 52.61 | 55.91 | +5.13% | 68,633 | 378,138,442 |
| 2025-01-16 | 53.6 | 55.59 | 52.81 | 53.18 | -0.8% | 46,026 | 249,374,990 |
| 2025-01-15 | 53.02 | 53.67 | 52.01 | 53.61 | +0.09% | 46,835 | 248,120,093 |
| 2025-01-14 | 52.7 | 53.56 | 51.97 | 53.56 | +2.21% | 80,390 | 424,001,080 |
| 2025-01-13 | 51.5 | 53.05 | 51 | 52.4 | +0.06% | 29,392 | 153,128,462 |
| 2025-01-10 | 51.72 | 53.11 | 51.6 | 52.37 | +1.04% | 29,260 | 153,167,849 |
| 2025-01-09 | 51.83 | 52.79 | 51.45 | 51.83 | -0.25% | 34,343 | 178,978,492 |
| 2025-01-08 | 51.4 | 52.35 | 49.91 | 51.96 | +0.8% | 59,029 | 301,806,575 |
| 2025-01-07 | 53.06 | 53.8 | 51.39 | 51.55 | -2.86% | 33,206 | 172,724,152 |
| 2025-01-06 | 51.88 | 54.38 | 51.65 | 53.07 | +2.87% | 47,211 | 250,840,778 |
| 2025-01-03 | 52.85 | 53.46 | 51.5 | 51.59 | -2.64% | 54,326 | 284,866,945 |
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：