股票概览
50.94
+1.58%
+0.79
50.22
开盘价
51.95
最高价
49.66
最低价
22,634
成交量
数据更新至: 2025-03-25
技术指标
51.55
MA5 (5日均线)
51.69
MA10 (10日均线)
50.73
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 | 50.22 | 51.95 | 49.66 | 50.94 | +1.58% | 22,634 | 115,479,507 |
| 2025-03-24 | 51.18 | 51.18 | 49.37 | 50.15 | -2.55% | 37,150 | 185,800,870 |
| 2025-03-21 | 51.8 | 52.68 | 51.18 | 51.46 | -1.19% | 26,238 | 135,750,730 |
| 2025-03-20 | 52.82 | 53.47 | 52.02 | 52.08 | -1.98% | 32,057 | 168,966,083 |
| 2025-03-19 | 53.98 | 54.33 | 52.8 | 53.13 | -2.39% | 48,309 | 256,694,420 |
| 2025-03-18 | 51.5 | 55 | 51.36 | 54.43 | +5.98% | 89,962 | 486,045,903 |
| 2025-03-17 | 51.3 | 52.3 | 51.02 | 51.36 | +0.2% | 23,626 | 121,367,725 |
| 2025-03-14 | 50.91 | 51.5 | 50.52 | 51.26 | -0.04% | 32,092 | 163,913,436 |
| 2025-03-13 | 50.84 | 53.55 | 50.8 | 51.28 | +0.89% | 49,428 | 257,434,802 |
| 2025-03-12 | 51.79 | 51.85 | 50.78 | 50.83 | -0.94% | 24,017 | 122,611,232 |
| 2025-03-11 | 50.53 | 51.34 | 50.4 | 51.31 | +0.12% | 21,983 | 111,845,543 |
| 2025-03-10 | 50.16 | 51.88 | 49.85 | 51.25 | +2.19% | 33,031 | 169,025,649 |
| 2025-03-07 | 50.5 | 51.1 | 49.85 | 50.15 | -1.47% | 37,127 | 187,142,861 |
| 2025-03-06 | 48.93 | 52.69 | 48.6 | 50.9 | +5.25% | 80,133 | 411,104,730 |
| 2025-03-05 | 48.63 | 48.9 | 47.66 | 48.36 | -0.23% | 23,157 | 111,516,350 |
| 2025-03-04 | 47.71 | 48.65 | 47.51 | 48.47 | +0.52% | 22,400 | 107,883,767 |
| 2025-03-03 | 48.3 | 49.58 | 47.9 | 48.22 | +0.21% | 27,115 | 132,310,377 |
| 2025-02-28 | 49.64 | 50 | 47.81 | 48.12 | -3.66% | 33,826 | 165,590,591 |
| 2025-02-27 | 50.85 | 50.98 | 49.3 | 49.95 | -1.77% | 45,347 | 226,463,466 |
| 2025-02-26 | 50.5 | 50.9 | 49.72 | 50.85 | +1.07% | 32,207 | 162,408,217 |
| 2025-02-25 | 49.88 | 51.28 | 49.46 | 50.31 | -0.4% | 37,178 | 187,399,042 |
| 2025-02-24 | 52.06 | 52.17 | 49.89 | 50.51 | -3.01% | 62,869 | 318,873,606 |
| 2025-02-21 | 50.61 | 52.32 | 49.84 | 52.08 | +2.92% | 60,709 | 312,343,357 |
| 2025-02-20 | 50.6 | 50.98 | 49.71 | 50.6 | -0.02% | 26,860 | 135,303,599 |
| 2025-02-19 | 49.72 | 51.86 | 49.3 | 50.61 | +0.78% | 40,163 | 204,195,002 |
| 2025-02-18 | 52.21 | 52.98 | 49.79 | 50.22 | -4.71% | 49,847 | 254,863,358 |
| 2025-02-17 | 51.5 | 52.97 | 50.28 | 52.7 | +2.77% | 51,302 | 263,647,436 |
| 2025-02-14 | 51.6 | 52.45 | 50.37 | 51.28 | -0.62% | 37,795 | 193,495,400 |
| 2025-02-13 | 54.67 | 54.67 | 51.5 | 51.6 | -5.32% | 43,502 | 229,777,159 |
| 2025-02-12 | 53.65 | 54.54 | 53.51 | 54.5 | +1.34% | 24,892 | 134,773,481 |
| 2025-02-11 | 54.58 | 54.73 | 53.11 | 53.78 | -1.43% | 19,723 | 105,622,279 |
| 2025-02-10 | 54.98 | 55.16 | 53.67 | 54.56 | -0.76% | 22,967 | 124,992,389 |
| 2025-02-07 | 55.09 | 55.89 | 54.09 | 54.98 | -0.2% | 34,573 | 189,852,461 |
| 2025-02-06 | 50.77 | 55.35 | 50.59 | 55.09 | +7.74% | 49,836 | 268,459,950 |
| 2025-02-05 | 51.2 | 51.75 | 50.47 | 51.13 | +1.09% | 16,765 | 85,774,955 |
| 2025-01-27 | 51.85 | 52.39 | 50.47 | 50.58 | -2.36% | 18,955 | 96,614,374 |
| 2025-01-24 | 51.23 | 52.66 | 51.01 | 51.8 | +0.97% | 20,490 | 106,433,850 |
| 2025-01-23 | 51.99 | 53.09 | 51.28 | 51.3 | +0.33% | 27,006 | 141,057,382 |
| 2025-01-22 | 52.45 | 52.96 | 50.73 | 51.13 | -3.02% | 26,972 | 139,172,595 |
| 2025-01-21 | 52.85 | 53.19 | 52.01 | 52.72 | +0.61% | 18,434 | 96,946,206 |
| 2025-01-20 | 53.5 | 54.33 | 52 | 52.4 | -1.37% | 32,303 | 171,463,677 |
| 2025-01-17 | 51.46 | 54.6 | 51.08 | 53.13 | +2.67% | 32,987 | 174,626,032 |
| 2025-01-16 | 52.12 | 53.66 | 51.21 | 51.75 | -0.29% | 25,097 | 131,434,573 |
| 2025-01-15 | 53.2 | 53.35 | 51.66 | 51.9 | -2.54% | 22,399 | 117,166,667 |
| 2025-01-14 | 50.99 | 53.49 | 50.03 | 53.25 | +5.76% | 32,320 | 168,840,022 |
| 2025-01-13 | 49.5 | 50.88 | 49.28 | 50.35 | -0.08% | 22,866 | 114,655,265 |
| 2025-01-10 | 51.3 | 52.45 | 50.3 | 50.39 | -2.31% | 24,466 | 125,600,395 |
| 2025-01-09 | 51.98 | 52.5 | 50.81 | 51.58 | +3.1% | 39,842 | 205,569,713 |
| 2025-01-08 | 51.34 | 51.34 | 48.8 | 50.03 | -3.3% | 38,898 | 194,444,332 |
| 2025-01-07 | 50.75 | 51.81 | 49.98 | 51.74 | +2.07% | 23,257 | 118,803,749 |
| 2025-01-06 | 50.73 | 51.49 | 49.99 | 50.69 | -0.45% | 24,344 | 123,340,725 |
| 2025-01-03 | 53.57 | 53.87 | 50.71 | 50.92 | -4.91% | 32,042 | 167,250,429 |
| 2025-01-02 | 55.33 | 56.27 | 52.85 | 53.55 | -3.08% | 33,522 | 183,110,751 |
| 2024-12-31 | 58.18 | 58.5 | 55.23 | 55.25 | -4.77% | 28,668 | 161,865,857 |
| 2024-12-30 | 57.4 | 59.88 | 56.51 | 58.02 | +0.55% | 19,612 | 114,404,901 |
| 2024-12-27 | 58.38 | 59.07 | 57.4 | 57.7 | -1.15% | 20,636 | 120,126,182 |
| 2024-12-26 | 55.75 | 59 | 55.5 | 58.37 | +4.44% | 25,864 | 149,423,387 |
| 2024-12-25 | 57.4 | 57.55 | 55.57 | 55.89 | -2.63% | 23,482 | 132,269,457 |
| 2024-12-24 | 56.92 | 57.84 | 55.9 | 57.4 | +1.07% | 23,491 | 133,693,093 |
| 2024-12-23 | 58.68 | 59.56 | 56.6 | 56.79 | -4.23% | 33,240 | 191,566,774 |
| 2024-12-20 | 57 | 60.56 | 56.5 | 59.3 | +5.07% | 53,540 | 314,635,566 |
| 2024-12-19 | 55 | 56.74 | 54.91 | 56.44 | +1.42% | 24,429 | 136,429,939 |
| 2024-12-18 | 56.26 | 56.95 | 55.33 | 55.65 | -0.39% | 28,309 | 158,653,420 |
| 2024-12-17 | 57.1 | 57.62 | 55.6 | 55.87 | -1.98% | 17,832 | 100,578,404 |
| 2024-12-16 | 59.43 | 59.61 | 56.39 | 57 | -3.96% | 35,483 | 203,966,185 |
| 2024-12-13 | 60.89 | 61.2 | 59.3 | 59.35 | -3.34% | 23,913 | 143,287,575 |
| 2024-12-12 | 61.2 | 61.74 | 60.72 | 61.4 | +0.57% | 18,180 | 111,405,048 |
| 2024-12-11 | 61.52 | 62.22 | 60.1 | 61.05 | -1.74% | 32,504 | 198,371,910 |
| 2024-12-10 | 64.95 | 64.97 | 62 | 62.13 | -0.59% | 30,753 | 194,433,204 |
| 2024-12-09 | 63.49 | 63.5 | 61.5 | 62.5 | -1.59% | 28,508 | 177,862,661 |
| 2024-12-06 | 64.27 | 65.38 | 62.5 | 63.51 | -1.37% | 35,166 | 223,985,790 |
| 2024-12-05 | 62.25 | 65.6 | 62 | 64.39 | +2.55% | 52,951 | 338,297,999 |
| 2024-12-04 | 65.88 | 68.72 | 62.1 | 62.79 | -4.14% | 86,407 | 555,095,288 |
| 2024-12-03 | 69.52 | 73.5 | 64.59 | 65.5 | +3.97% | 117,392 | 806,880,503 |
| 2024-12-02 | 59.51 | 63.37 | 58.9 | 63 | +4.83% | 50,998 | 311,257,387 |
| 2024-11-29 | 57.62 | 61.48 | 57.01 | 60.1 | +3.96% | 59,522 | 355,750,042 |
| 2024-11-28 | 57.53 | 58.98 | 56.21 | 57.81 | +0.43% | 42,724 | 246,182,961 |
| 2024-11-27 | 56 | 57.56 | 53.77 | 57.56 | +2.62% | 31,378 | 174,909,705 |
| 2024-11-26 | 55.89 | 57.36 | 54.95 | 56.09 | +0.21% | 28,167 | 158,093,230 |
| 2024-11-25 | 56.11 | 57.48 | 54.54 | 55.97 | -0.44% | 39,941 | 223,061,161 |
| 2024-11-22 | 59.58 | 60.19 | 56 | 56.22 | -4.61% | 58,266 | 339,440,490 |
| 2024-11-21 | 60 | 61.49 | 58.88 | 58.94 | -0.82% | 66,672 | 402,059,903 |
| 2024-11-20 | 58.9 | 60.29 | 58.11 | 59.43 | -0.59% | 52,235 | 310,333,321 |
| 2024-11-19 | 58.62 | 60.5 | 57.5 | 59.78 | +1.43% | 58,152 | 342,966,902 |
| 2024-11-18 | 57.42 | 61.61 | 55.68 | 58.94 | +2.1% | 80,225 | 473,811,429 |
| 2024-11-15 | 59.01 | 60.85 | 57.6 | 57.73 | -3.62% | 60,495 | 358,167,874 |
| 2024-11-14 | 63.23 | 65 | 59.36 | 59.9 | -5.74% | 63,786 | 392,860,655 |
| 2024-11-13 | 65.11 | 66.66 | 61.4 | 63.55 | -3.51% | 88,897 | 561,060,613 |
| 2024-11-12 | 65.93 | 70.09 | 64.91 | 65.86 | -0.11% | 144,774 | 973,292,651 |
| 2024-11-11 | 57.99 | 65.93 | 57.6 | 65.93 | +20% | 137,838 | 877,129,702 |
| 2024-11-08 | 51.5 | 55.15 | 51 | 54.94 | +8.9% | 106,207 | 568,541,094 |
| 2024-11-07 | 49.51 | 50.68 | 49.07 | 50.45 | +0.4% | 36,663 | 183,302,499 |
| 2024-11-06 | 51.13 | 51.69 | 49.5 | 50.25 | -1.47% | 48,802 | 246,688,140 |
| 2024-11-05 | 47.61 | 51.56 | 47.61 | 51 | +7.14% | 79,921 | 403,508,476 |
| 2024-11-04 | 46.58 | 48.2 | 46.38 | 47.6 | +1.54% | 27,619 | 131,194,747 |
| 2024-11-01 | 50.4 | 50.5 | 46.88 | 46.88 | -6.87% | 48,654 | 234,521,856 |
| 2024-10-31 | 48.98 | 50.88 | 48.15 | 50.34 | +3.52% | 57,527 | 286,086,448 |
| 2024-10-30 | 48.01 | 50.38 | 47.86 | 48.63 | +0.19% | 35,217 | 173,290,629 |
| 2024-10-29 | 49.99 | 50.61 | 47.9 | 48.54 | -2.29% | 39,338 | 192,083,462 |
| 2024-10-28 | 50.08 | 50.37 | 48.53 | 49.68 | -1.74% | 43,564 | 214,816,599 |
| 2024-10-25 | 47.45 | 51.66 | 47.45 | 50.56 | +6.82% | 74,210 | 367,885,621 |
| 2024-10-24 | 47.69 | 48.45 | 46.78 | 47.33 | -2.01% | 32,413 | 153,840,537 |
| 2024-10-23 | 47.9 | 49.26 | 47.25 | 48.3 | +0.73% | 48,202 | 232,835,846 |
| 2024-10-22 | 48.44 | 48.93 | 47.16 | 47.95 | -1.32% | 38,577 | 185,565,939 |
| 2024-10-21 | 48.26 | 50.18 | 47.63 | 48.59 | +1.36% | 61,306 | 300,162,215 |
| 2024-10-18 | 45.22 | 49.4 | 44.83 | 47.94 | +4.63% | 68,092 | 321,958,456 |
| 2024-10-17 | 46.75 | 47.53 | 45.51 | 45.82 | -3.29% | 47,188 | 218,147,517 |
| 2024-10-16 | 45 | 47.97 | 44.14 | 47.38 | +4.22% | 64,333 | 299,865,330 |
| 2024-10-15 | 45 | 47.48 | 44.6 | 45.46 | -0.57% | 45,517 | 211,441,159 |
| 2024-10-14 | 43.21 | 45.73 | 42.68 | 45.72 | +5.88% | 43,774 | 194,727,691 |
| 2024-10-11 | 45.8 | 46.35 | 42.4 | 43.18 | -6.64% | 46,877 | 206,353,046 |
| 2024-10-10 | 46.32 | 48.24 | 45.81 | 46.25 | -0.13% | 42,788 | 201,465,536 |
| 2024-10-09 | 50.52 | 52 | 45.7 | 46.31 | -14.02% | 84,375 | 412,032,982 |
| 2024-10-08 | 55.5 | 55.5 | 48.59 | 53.86 | +15.83% | 112,338 | 588,618,910 |
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：