股票概览
49.41
-0.18%
-0.09
49.5
开盘价
49.84
最高价
49.11
最低价
12,862
成交量
数据更新至: 2025-03-25
技术指标
49.80
MA5 (5日均线)
50.45
MA10 (10日均线)
50.54
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 | 49.5 | 49.84 | 49.11 | 49.41 | -0.18% | 12,862 | 63,558,070 |
| 2025-03-24 | 49.1 | 49.69 | 48.82 | 49.5 | +0.84% | 25,344 | 124,730,854 |
| 2025-03-21 | 49.83 | 50.33 | 48.96 | 49.09 | -2.15% | 36,100 | 178,772,326 |
| 2025-03-20 | 50.81 | 51.03 | 50.11 | 50.17 | -1.26% | 29,278 | 147,906,301 |
| 2025-03-19 | 52.51 | 52.56 | 50.66 | 50.81 | -3.03% | 45,954 | 234,956,381 |
| 2025-03-18 | 51.67 | 53.5 | 51.67 | 52.4 | +1.33% | 51,265 | 270,526,876 |
| 2025-03-17 | 51.68 | 52.55 | 51.21 | 51.71 | +1.59% | 52,845 | 273,708,347 |
| 2025-03-14 | 49.76 | 51.5 | 49.71 | 50.9 | +2.19% | 45,227 | 229,637,150 |
| 2025-03-13 | 50.78 | 50.78 | 49.4 | 49.81 | -1.72% | 37,197 | 185,672,938 |
| 2025-03-12 | 51.01 | 51.4 | 50.38 | 50.68 | -0.55% | 36,580 | 186,090,157 |
| 2025-03-11 | 50.79 | 51.4 | 50.4 | 50.96 | -0.66% | 34,139 | 173,280,293 |
| 2025-03-10 | 50.27 | 51.31 | 49.8 | 51.3 | +2.48% | 47,240 | 239,629,508 |
| 2025-03-07 | 49.92 | 50.93 | 49.63 | 50.06 | -0.36% | 42,445 | 213,080,078 |
| 2025-03-06 | 50.29 | 50.8 | 49.92 | 50.24 | +0.2% | 49,632 | 249,712,935 |
| 2025-03-05 | 49.69 | 50.74 | 49.5 | 50.14 | +0.91% | 39,406 | 196,968,570 |
| 2025-03-04 | 49.18 | 49.76 | 48.56 | 49.69 | -0.02% | 48,006 | 236,343,933 |
| 2025-03-03 | 49.99 | 50.43 | 49.53 | 49.7 | -0.6% | 48,744 | 243,779,518 |
| 2025-02-28 | 50.98 | 51.37 | 49.8 | 50 | -3.57% | 61,791 | 310,861,800 |
| 2025-02-27 | 52.69 | 52.69 | 50.7 | 51.85 | -0.94% | 56,412 | 290,902,170 |
| 2025-02-26 | 52.8 | 52.99 | 51.4 | 52.34 | +0.89% | 62,988 | 329,048,340 |
| 2025-02-25 | 52.5 | 52.82 | 51.2 | 51.88 | -2.41% | 64,438 | 334,185,415 |
| 2025-02-24 | 53.8 | 54.1 | 52.33 | 53.16 | -1.04% | 55,940 | 297,669,567 |
| 2025-02-21 | 52.4 | 54.22 | 51.7 | 53.72 | +2.38% | 92,254 | 491,186,778 |
| 2025-02-20 | 51.75 | 52.94 | 51.4 | 52.47 | +1.43% | 70,238 | 367,117,928 |
| 2025-02-19 | 50.7 | 52.19 | 50.7 | 51.73 | +1.87% | 51,139 | 263,735,110 |
| 2025-02-18 | 51.7 | 52.35 | 50.56 | 50.78 | -1.82% | 60,905 | 313,898,438 |
| 2025-02-17 | 50.73 | 52.45 | 50.73 | 51.72 | +1.81% | 74,288 | 384,401,840 |
| 2025-02-14 | 50.48 | 51.6 | 50.41 | 50.8 | +0.75% | 43,308 | 220,718,584 |
| 2025-02-13 | 52.5 | 52.6 | 50.31 | 50.42 | -3.41% | 60,250 | 309,496,708 |
| 2025-02-12 | 51.33 | 52.21 | 51.14 | 52.2 | +1.68% | 60,544 | 313,375,536 |
| 2025-02-11 | 52.14 | 52.4 | 51.22 | 51.34 | -1.93% | 46,928 | 241,792,045 |
| 2025-02-10 | 52.42 | 52.87 | 50.77 | 52.35 | +0.38% | 75,983 | 393,008,819 |
| 2025-02-07 | 51.64 | 53.19 | 51.39 | 52.15 | +0.99% | 69,162 | 361,266,202 |
| 2025-02-06 | 49.8 | 52.29 | 49.68 | 51.64 | +5.32% | 93,383 | 476,832,336 |
| 2025-02-05 | 52.8 | 52.96 | 48.5 | 49.03 | -7.84% | 137,341 | 681,818,718 |
| 2025-01-27 | 56 | 56.46 | 53.1 | 53.2 | -5.76% | 86,999 | 474,084,575 |
| 2025-01-24 | 56.5 | 57.21 | 55.58 | 56.45 | -0.49% | 63,366 | 357,088,746 |
| 2025-01-23 | 58.34 | 58.4 | 56.7 | 56.73 | -1.97% | 67,416 | 386,568,157 |
| 2025-01-22 | 57.55 | 58.27 | 56.82 | 57.87 | +0.09% | 57,977 | 333,074,794 |
| 2025-01-21 | 55.94 | 58.38 | 55.69 | 57.82 | +4.07% | 99,795 | 572,045,071 |
| 2025-01-20 | 55.82 | 56.5 | 55.09 | 55.56 | +0.89% | 51,811 | 288,396,907 |
| 2025-01-17 | 53.8 | 55.55 | 53.3 | 55.07 | +2.32% | 65,489 | 357,727,350 |
| 2025-01-16 | 53.74 | 55.85 | 53.34 | 53.82 | +0.98% | 65,157 | 355,410,376 |
| 2025-01-15 | 53.34 | 54.54 | 53.04 | 53.3 | -0.84% | 48,610 | 260,602,110 |
| 2025-01-14 | 51.63 | 53.9 | 51.11 | 53.75 | +4.11% | 66,286 | 351,410,689 |
| 2025-01-13 | 51.5 | 53.15 | 51.01 | 51.63 | -0.31% | 46,872 | 243,383,045 |
| 2025-01-10 | 53.34 | 53.79 | 51.79 | 51.79 | -3.27% | 58,566 | 308,722,595 |
| 2025-01-09 | 52.55 | 55.58 | 52.06 | 53.54 | +1.88% | 85,082 | 462,980,194 |
| 2025-01-08 | 51.72 | 53.08 | 50.01 | 52.55 | +0.4% | 80,279 | 413,249,181 |
| 2025-01-07 | 49.88 | 52.63 | 49.46 | 52.34 | +4.83% | 77,472 | 395,659,724 |
| 2025-01-06 | 50.57 | 51.3 | 49.12 | 49.93 | -1.4% | 57,422 | 287,951,647 |
| 2025-01-03 | 52.34 | 52.8 | 50.35 | 50.64 | -3.17% | 60,944 | 314,304,795 |
| 2025-01-02 | 54.4 | 54.43 | 51.77 | 52.3 | -2.99% | 74,454 | 394,246,116 |
| 2024-12-31 | 56.71 | 57.4 | 53.75 | 53.91 | -5.07% | 92,690 | 508,227,248 |
| 2024-12-30 | 56.81 | 58.45 | 55.61 | 56.79 | -0.87% | 68,650 | 392,012,866 |
| 2024-12-27 | 59.2 | 59.2 | 57 | 57.29 | -3.36% | 103,955 | 603,679,600 |
| 2024-12-26 | 55.55 | 59.3 | 55.21 | 59.28 | +6.52% | 120,947 | 698,513,327 |
| 2024-12-25 | 56.18 | 57.48 | 55.3 | 55.65 | -1.71% | 60,592 | 339,671,196 |
| 2024-12-24 | 56 | 57.38 | 54.71 | 56.62 | +1.62% | 98,968 | 554,327,957 |
| 2024-12-23 | 56.66 | 58.66 | 55.4 | 55.72 | -1.21% | 108,456 | 614,826,650 |
| 2024-12-20 | 56.39 | 57.63 | 55.6 | 56.4 | -0.46% | 122,310 | 692,824,823 |
| 2024-12-19 | 54.5 | 57.75 | 54.2 | 56.66 | +2.09% | 139,819 | 786,947,034 |
| 2024-12-18 | 54.2 | 56.6 | 53.2 | 55.5 | +1.67% | 140,674 | 770,877,197 |
| 2024-12-17 | 50.88 | 57.1 | 50.61 | 54.59 | +7.72% | 208,631 | 1,144,940,756 |
| 2024-12-16 | 50.4 | 51.89 | 49.71 | 50.68 | +0.36% | 86,233 | 438,755,277 |
| 2024-12-13 | 48.85 | 51.5 | 48.24 | 50.5 | +3.29% | 112,823 | 567,605,349 |
| 2024-12-12 | 49.28 | 49.79 | 48.7 | 48.89 | -0.53% | 39,982 | 196,063,521 |
| 2024-12-11 | 49 | 49.49 | 48.5 | 49.15 | +0.24% | 36,180 | 177,284,092 |
| 2024-12-10 | 50.14 | 50.64 | 48.8 | 49.03 | +0.08% | 65,480 | 326,421,335 |
| 2024-12-09 | 48.85 | 49.8 | 48.55 | 48.99 | +0.39% | 39,805 | 195,591,225 |
| 2024-12-06 | 48.98 | 49.2 | 48.03 | 48.8 | -0.35% | 34,877 | 169,885,446 |
| 2024-12-05 | 48.47 | 49.18 | 48.11 | 48.97 | +1.05% | 28,367 | 138,329,133 |
| 2024-12-04 | 49.56 | 49.99 | 48.22 | 48.46 | -2.4% | 43,739 | 213,544,567 |
| 2024-12-03 | 49.57 | 50.15 | 48.88 | 49.65 | +0.14% | 55,114 | 272,694,837 |
| 2024-12-02 | 49.98 | 51 | 49.12 | 49.58 | +0.92% | 69,161 | 345,717,974 |
| 2024-11-29 | 49.15 | 49.86 | 48.38 | 49.13 | +0.51% | 48,748 | 239,048,513 |
| 2024-11-28 | 47.77 | 49.6 | 47.32 | 48.88 | +3.38% | 80,634 | 392,587,304 |
| 2024-11-27 | 46.22 | 47.3 | 45.84 | 47.28 | +2.74% | 40,565 | 189,106,626 |
| 2024-11-26 | 47.78 | 47.78 | 46 | 46.02 | -3.84% | 39,571 | 185,072,805 |
| 2024-11-25 | 47.64 | 47.86 | 46.7 | 47.86 | +0.44% | 40,877 | 192,857,737 |
| 2024-11-22 | 49.39 | 49.55 | 47.6 | 47.65 | -3.87% | 59,607 | 289,053,062 |
| 2024-11-21 | 49.1 | 50.71 | 48.51 | 49.57 | +0.51% | 56,010 | 278,013,487 |
| 2024-11-20 | 49.37 | 49.61 | 48.6 | 49.32 | -0.86% | 48,154 | 236,346,020 |
| 2024-11-19 | 47.79 | 49.9 | 47.58 | 49.75 | +4.01% | 61,152 | 297,321,580 |
| 2024-11-18 | 47.9 | 48.7 | 46.24 | 47.83 | +0.27% | 63,393 | 301,474,234 |
| 2024-11-15 | 49.8 | 50.16 | 47.5 | 47.7 | -4.6% | 77,875 | 380,446,317 |
| 2024-11-14 | 52.38 | 53.4 | 49.7 | 50 | -4.38% | 98,101 | 503,222,299 |
| 2024-11-13 | 51.17 | 52.79 | 50.93 | 52.29 | +1.69% | 83,161 | 432,746,654 |
| 2024-11-12 | 53.05 | 53.1 | 50.65 | 51.42 | -1.17% | 105,509 | 546,780,605 |
| 2024-11-11 | 49.21 | 52.6 | 49.09 | 52.03 | +4.33% | 128,375 | 663,711,864 |
| 2024-11-08 | 49.95 | 52 | 49.7 | 49.87 | +1.22% | 129,145 | 656,550,275 |
| 2024-11-07 | 49.3 | 49.43 | 48.23 | 49.27 | -0.92% | 74,595 | 364,953,024 |
| 2024-11-06 | 50.5 | 50.88 | 49.13 | 49.73 | -1.58% | 109,426 | 547,164,652 |
| 2024-11-05 | 48.4 | 50.97 | 47.95 | 50.53 | +3.65% | 133,800 | 664,419,652 |
| 2024-11-04 | 50.57 | 51 | 47.77 | 48.75 | -1.87% | 127,917 | 620,750,819 |
| 2024-11-01 | 46.97 | 51.63 | 46.47 | 49.68 | +5.52% | 207,854 | 1,029,880,990 |
| 2024-10-31 | 47 | 48.07 | 46.02 | 47.08 | +0.06% | 77,771 | 366,245,270 |
| 2024-10-30 | 46.56 | 47.2 | 46.36 | 47.05 | +1.05% | 63,468 | 296,842,950 |
| 2024-10-29 | 47.37 | 47.55 | 46.41 | 46.56 | -1.56% | 68,332 | 320,192,186 |
| 2024-10-28 | 48.63 | 48.68 | 46.88 | 47.3 | -3.69% | 91,794 | 435,521,994 |
| 2024-10-25 | 48.8 | 49.84 | 47.83 | 49.11 | +0.78% | 76,142 | 371,510,203 |
| 2024-10-24 | 48.68 | 49.2 | 47.66 | 48.73 | -0.96% | 73,497 | 355,629,773 |
| 2024-10-23 | 50.32 | 50.58 | 48.38 | 49.2 | -4.07% | 154,083 | 761,452,047 |
| 2024-10-22 | 50.93 | 52.18 | 50.07 | 51.29 | +1.48% | 110,259 | 563,235,295 |
| 2024-10-21 | 49.47 | 52.13 | 49.11 | 50.54 | +4.03% | 155,297 | 789,391,901 |
| 2024-10-18 | 45.74 | 49.95 | 45.74 | 48.58 | +6.42% | 129,184 | 619,451,465 |
| 2024-10-17 | 45.3 | 46.83 | 44.9 | 45.65 | +1.9% | 69,487 | 318,741,400 |
| 2024-10-16 | 44.8 | 45.85 | 44.23 | 44.8 | -2.4% | 56,840 | 255,137,906 |
| 2024-10-15 | 46 | 47.74 | 45 | 45.9 | -0.09% | 87,108 | 404,659,684 |
| 2024-10-14 | 46 | 46.15 | 43.92 | 45.94 | +0.26% | 96,722 | 436,771,459 |
| 2024-10-11 | 48.17 | 48.48 | 45 | 45.82 | -4.1% | 81,626 | 379,285,659 |
| 2024-10-10 | 48.35 | 50.35 | 47.2 | 47.78 | +0.91% | 100,657 | 491,909,687 |
| 2024-10-09 | 50 | 51.51 | 47 | 47.35 | -9.74% | 132,391 | 652,719,811 |
| 2024-10-08 | 54.9 | 54.9 | 47.26 | 52.46 | +14.12% | 201,661 | 1,035,473,333 |
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：