股票概览
49.94
-0.72%
-0.36
50.3
开盘价
51
最高价
49.25
最低价
5,726
成交量
数据更新至: 2025-03-25
技术指标
51.55
MA5 (5日均线)
52.39
MA10 (10日均线)
52.25
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 | 50.3 | 51 | 49.25 | 49.94 | -0.72% | 5,726 | 28,633,958 |
| 2025-03-24 | 51.28 | 52.06 | 49.23 | 50.3 | -1.91% | 11,920 | 60,110,725 |
| 2025-03-21 | 53 | 53.48 | 50.8 | 51.28 | -2.86% | 7,888 | 40,974,631 |
| 2025-03-20 | 53.61 | 53.74 | 52.32 | 52.79 | -1.23% | 4,484 | 23,791,137 |
| 2025-03-19 | 53.04 | 53.69 | 52.62 | 53.45 | +0.23% | 4,063 | 21,582,763 |
| 2025-03-18 | 53.26 | 54.37 | 52.88 | 53.33 | -0.07% | 4,483 | 23,937,487 |
| 2025-03-17 | 53 | 54.16 | 52.39 | 53.37 | +0.41% | 8,558 | 45,555,431 |
| 2025-03-14 | 53 | 53.39 | 52.01 | 53.15 | +1.64% | 9,953 | 52,557,823 |
| 2025-03-13 | 54.01 | 54.3 | 51.4 | 52.29 | -3.17% | 10,985 | 57,602,237 |
| 2025-03-12 | 55 | 55.97 | 53.88 | 54 | -1.46% | 7,120 | 38,911,714 |
| 2025-03-11 | 54.79 | 55.41 | 53.5 | 54.8 | -0.35% | 10,230 | 55,835,655 |
| 2025-03-10 | 55.2 | 56.46 | 54.2 | 54.99 | -0.88% | 11,842 | 65,317,113 |
| 2025-03-07 | 54.02 | 56.17 | 53.55 | 55.48 | +1.8% | 16,857 | 92,826,651 |
| 2025-03-06 | 52.68 | 54.8 | 51.79 | 54.5 | +4.61% | 18,085 | 96,487,797 |
| 2025-03-05 | 51.67 | 52.79 | 51.2 | 52.1 | +0.17% | 14,981 | 77,788,207 |
| 2025-03-04 | 50.8 | 52.2 | 49.76 | 52.01 | +1.96% | 21,134 | 107,783,629 |
| 2025-03-03 | 47.85 | 52.52 | 47.85 | 51.01 | +6.58% | 28,193 | 141,805,994 |
| 2025-02-28 | 48.98 | 48.98 | 47.69 | 47.86 | -2.53% | 9,242 | 44,574,472 |
| 2025-02-27 | 49.4 | 49.4 | 48.25 | 49.1 | -0.41% | 7,379 | 35,964,502 |
| 2025-02-26 | 48.35 | 50.26 | 48.35 | 49.3 | +1.96% | 16,815 | 82,908,967 |
| 2025-02-25 | 48.16 | 49.66 | 48.01 | 48.35 | -0.92% | 11,266 | 54,967,417 |
| 2025-02-24 | 49.2 | 49.5 | 48.15 | 48.8 | -0.57% | 11,743 | 57,403,848 |
| 2025-02-21 | 50.56 | 50.6 | 48.8 | 49.08 | -1.25% | 20,347 | 100,717,265 |
| 2025-02-20 | 48.34 | 50.69 | 47.5 | 49.7 | +2.54% | 17,894 | 88,494,796 |
| 2025-02-19 | 47.55 | 48.8 | 47.09 | 48.47 | +2.34% | 16,389 | 78,995,884 |
| 2025-02-18 | 48 | 49.42 | 46.45 | 47.36 | -0.71% | 14,759 | 70,863,533 |
| 2025-02-17 | 46.17 | 47.89 | 45.51 | 47.7 | +2.29% | 12,308 | 57,749,775 |
| 2025-02-14 | 46.28 | 47.55 | 45.7 | 46.63 | +0.65% | 13,773 | 63,829,795 |
| 2025-02-13 | 47.77 | 47.77 | 46.2 | 46.33 | -2.85% | 11,383 | 53,261,077 |
| 2025-02-12 | 47.11 | 47.8 | 46.25 | 47.69 | +0.46% | 10,928 | 51,550,539 |
| 2025-02-11 | 47.9 | 48 | 46.19 | 47.47 | -0.08% | 11,040 | 51,975,758 |
| 2025-02-10 | 47.8 | 47.8 | 46.77 | 47.51 | -1.02% | 7,603 | 35,889,521 |
| 2025-02-07 | 46.79 | 48.7 | 46.38 | 48 | +2.59% | 14,764 | 70,209,656 |
| 2025-02-06 | 45.92 | 46.88 | 45.5 | 46.79 | +1.89% | 8,203 | 37,897,242 |
| 2025-02-05 | 46.93 | 47.19 | 44.8 | 45.92 | +0.39% | 8,830 | 40,629,403 |
| 2025-01-27 | 45.68 | 46.93 | 45.1 | 45.74 | +0.02% | 6,583 | 30,361,802 |
| 2025-01-24 | 46.93 | 46.98 | 43.33 | 45.73 | -1.49% | 9,288 | 42,762,446 |
| 2025-01-23 | 47 | 48.09 | 46.3 | 46.42 | -0.09% | 13,260 | 62,476,301 |
| 2025-01-22 | 47.55 | 47.55 | 46.18 | 46.46 | -2.17% | 7,378 | 34,418,137 |
| 2025-01-21 | 47 | 47.8 | 46.55 | 47.49 | +1.21% | 8,336 | 39,221,197 |
| 2025-01-20 | 45.08 | 46.99 | 44.93 | 46.92 | +4.27% | 12,868 | 59,546,120 |
| 2025-01-17 | 45.08 | 46.47 | 43.61 | 45 | +0.33% | 12,713 | 56,973,832 |
| 2025-01-16 | 44.9 | 45.96 | 44.04 | 44.85 | +1.68% | 13,539 | 60,938,499 |
| 2025-01-15 | 44.68 | 44.68 | 43.41 | 44.11 | +1.61% | 8,687 | 38,286,627 |
| 2025-01-14 | 41 | 44.17 | 40.82 | 43.41 | +6.55% | 16,445 | 70,263,733 |
| 2025-01-13 | 40.67 | 41.1 | 39.34 | 40.74 | -0.83% | 9,810 | 39,476,010 |
| 2025-01-10 | 42.05 | 42.99 | 40.8 | 41.08 | -1.91% | 11,744 | 48,964,220 |
| 2025-01-09 | 41.29 | 42.79 | 40.8 | 41.88 | +0.48% | 10,155 | 42,484,781 |
| 2025-01-08 | 41.11 | 41.68 | 40 | 41.68 | +0.9% | 6,885 | 28,097,540 |
| 2025-01-07 | 39.25 | 41.55 | 39.25 | 41.31 | +5.25% | 11,867 | 48,052,241 |
| 2025-01-06 | 39.38 | 40.13 | 38 | 39.25 | -1.03% | 7,396 | 28,903,443 |
| 2025-01-03 | 41.14 | 41.65 | 38.9 | 39.66 | -3.53% | 8,288 | 33,059,593 |
| 2025-01-02 | 42.4 | 42.49 | 40.52 | 41.11 | -2.37% | 6,029 | 24,961,444 |
| 2024-12-31 | 43.49 | 43.49 | 42 | 42.11 | -2.48% | 7,075 | 30,114,847 |
| 2024-12-30 | 44.08 | 44.5 | 42.59 | 43.18 | -2.7% | 8,621 | 37,572,576 |
| 2024-12-27 | 45.6 | 46.08 | 43.8 | 44.38 | -2.8% | 12,331 | 55,252,838 |
| 2024-12-26 | 45.61 | 46.5 | 44.88 | 45.66 | -0.48% | 9,173 | 41,819,313 |
| 2024-12-25 | 47.3 | 47.53 | 45.05 | 45.88 | -3.08% | 5,273 | 24,255,895 |
| 2024-12-24 | 46.02 | 47.81 | 45.8 | 47.34 | +1.13% | 8,096 | 37,939,959 |
| 2024-12-23 | 48.09 | 48.09 | 45.54 | 46.81 | -2.48% | 8,131 | 37,992,220 |
| 2024-12-20 | 46.82 | 48.5 | 46.52 | 48 | +2.52% | 9,606 | 45,871,783 |
| 2024-12-19 | 45.36 | 47.32 | 44.8 | 46.82 | +2.2% | 6,383 | 29,705,850 |
| 2024-12-18 | 46.2 | 46.55 | 43.87 | 45.81 | +0.57% | 6,844 | 31,202,261 |
| 2024-12-17 | 47.62 | 49.83 | 45 | 45.55 | -4.53% | 17,928 | 83,623,177 |
| 2024-12-16 | 50.05 | 50.05 | 47 | 47.71 | -4.73% | 15,895 | 76,712,140 |
| 2024-12-13 | 51.09 | 51.11 | 50 | 50.08 | -1.67% | 8,129 | 40,994,518 |
| 2024-12-12 | 50.2 | 52.29 | 49.5 | 50.93 | +1.92% | 11,648 | 59,560,281 |
| 2024-12-11 | 50.94 | 50.95 | 49.03 | 49.97 | -1.92% | 8,623 | 42,869,431 |
| 2024-12-10 | 50 | 52.85 | 49 | 50.95 | +4.19% | 23,544 | 120,066,436 |
| 2024-12-09 | 49.22 | 49.78 | 48 | 48.9 | -0.65% | 9,720 | 47,388,640 |
| 2024-12-06 | 48.82 | 49.6 | 47.85 | 49.22 | +0.82% | 7,055 | 34,356,933 |
| 2024-12-05 | 48.54 | 49.12 | 48.17 | 48.82 | +0.58% | 6,209 | 30,239,752 |
| 2024-12-04 | 48.66 | 50 | 48 | 48.54 | -1.26% | 10,685 | 52,434,938 |
| 2024-12-03 | 49 | 51.5 | 48.51 | 49.16 | +0.33% | 12,095 | 59,829,767 |
| 2024-12-02 | 50.86 | 51 | 48.66 | 49 | -3.66% | 19,251 | 95,538,166 |
| 2024-11-29 | 49.81 | 51.71 | 49.1 | 50.86 | +2.11% | 9,396 | 47,558,829 |
| 2024-11-28 | 49.8 | 50.88 | 49.33 | 49.81 | +0.02% | 8,275 | 41,430,498 |
| 2024-11-27 | 48.5 | 50 | 47.16 | 49.8 | +1.72% | 11,247 | 54,918,031 |
| 2024-11-26 | 49.4 | 50.23 | 48.5 | 48.96 | -0.99% | 4,878 | 23,925,371 |
| 2024-11-25 | 48.6 | 49.58 | 47.86 | 49.45 | +0.77% | 9,387 | 45,777,077 |
| 2024-11-22 | 52.23 | 52.74 | 49.02 | 49.07 | -6.03% | 15,761 | 80,162,306 |
| 2024-11-21 | 50 | 53.77 | 49.31 | 52.22 | +6.4% | 23,375 | 122,260,882 |
| 2024-11-20 | 48 | 49.76 | 48 | 49.08 | +0.9% | 11,089 | 54,422,435 |
| 2024-11-19 | 49 | 49.53 | 47.29 | 48.64 | -0.71% | 13,496 | 65,132,499 |
| 2024-11-18 | 51.3 | 51.5 | 46 | 48.99 | -3.71% | 13,668 | 67,712,240 |
| 2024-11-15 | 52.41 | 54.16 | 50.25 | 50.88 | -2.81% | 14,296 | 74,410,493 |
| 2024-11-14 | 54.02 | 54.62 | 51.8 | 52.35 | -3.41% | 8,817 | 46,715,967 |
| 2024-11-13 | 53.5 | 56.9 | 52.98 | 54.2 | -0.5% | 19,341 | 104,949,384 |
| 2024-11-12 | 52.22 | 54.49 | 50.5 | 54.47 | +5.81% | 25,811 | 136,179,652 |
| 2024-11-11 | 49.44 | 51.5 | 48.86 | 51.48 | +3.1% | 10,592 | 53,411,261 |
| 2024-11-08 | 50 | 52.23 | 49.6 | 49.93 | -0.14% | 14,448 | 73,264,002 |
| 2024-11-07 | 48.9 | 50.46 | 48 | 50 | +2.27% | 12,972 | 64,229,584 |
| 2024-11-06 | 48.46 | 49.5 | 48.18 | 48.89 | +0.18% | 12,123 | 59,224,596 |
| 2024-11-05 | 46.89 | 49.54 | 46 | 48.8 | +3.96% | 14,611 | 70,034,980 |
| 2024-11-04 | 44.17 | 47.1 | 43.76 | 46.94 | +6.27% | 15,592 | 72,130,756 |
| 2024-11-01 | 46.55 | 47.1 | 44.03 | 44.17 | -5.52% | 13,137 | 59,219,021 |
| 2024-10-31 | 46.99 | 48 | 46.38 | 46.75 | -0.51% | 13,686 | 64,479,529 |
| 2024-10-30 | 46.63 | 47.88 | 46.15 | 46.99 | -0.06% | 8,997 | 42,248,918 |
| 2024-10-29 | 48.29 | 49 | 47 | 47.02 | -2.06% | 11,284 | 53,799,117 |
| 2024-10-28 | 49.1 | 49.34 | 47.25 | 48.01 | -1.74% | 12,749 | 61,387,427 |
| 2024-10-25 | 48.5 | 49.71 | 47.67 | 48.86 | +2.35% | 17,547 | 85,465,724 |
| 2024-10-24 | 48.39 | 48.51 | 47.22 | 47.74 | -1.34% | 9,976 | 47,702,813 |
| 2024-10-23 | 49.55 | 50 | 47.41 | 48.39 | -2.44% | 18,841 | 91,697,892 |
| 2024-10-22 | 50.75 | 50.78 | 48.32 | 49.6 | -0.96% | 18,757 | 92,757,863 |
| 2024-10-21 | 48.7 | 51.39 | 48.15 | 50.08 | +2.41% | 26,634 | 133,107,817 |
| 2024-10-18 | 46.69 | 49.85 | 46.69 | 48.9 | +3.73% | 27,329 | 132,731,354 |
| 2024-10-17 | 46.86 | 48.93 | 46.5 | 47.14 | +1.05% | 21,190 | 101,056,584 |
| 2024-10-16 | 46.37 | 47.8 | 45.6 | 46.65 | -0.7% | 17,657 | 81,962,227 |
| 2024-10-15 | 47.38 | 48.2 | 45.06 | 46.98 | +0.13% | 24,207 | 114,006,828 |
| 2024-10-14 | 43.28 | 47.5 | 43.28 | 46.92 | +8.51% | 36,561 | 167,269,323 |
| 2024-10-11 | 45.19 | 46.6 | 42.86 | 43.24 | -4.32% | 28,395 | 127,331,133 |
| 2024-10-10 | 43.69 | 47.5 | 43.51 | 45.19 | +3.46% | 32,990 | 149,484,541 |
| 2024-10-09 | 48 | 48 | 43.6 | 43.68 | -9.94% | 32,955 | 151,801,344 |
| 2024-10-08 | 51.38 | 51.4 | 45 | 48.5 | +13.11% | 38,243 | 183,276,619 |
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：