股票概览
49.55
-6.72%
-3.57
53.12
开盘价
53.12
最高价
49
最低价
115,098
成交量
数据更新至: 2025-03-25
技术指标
56.06
MA5 (5日均线)
60.19
MA10 (10日均线)
55.31
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 | 53.12 | 53.12 | 49 | 49.55 | -6.72% | 115,098 | 587,450,049 |
| 2025-03-24 | 58.3 | 58.3 | 51.9 | 53.12 | -9.78% | 207,035 | 1,120,747,098 |
| 2025-03-21 | 56.85 | 59.97 | 56.85 | 58.88 | +0.48% | 169,004 | 991,779,450 |
| 2025-03-20 | 59 | 63.2 | 58.5 | 58.6 | -2.58% | 204,451 | 1,239,725,342 |
| 2025-03-19 | 61.58 | 62 | 59.56 | 60.15 | -3.26% | 164,978 | 997,189,422 |
| 2025-03-18 | 63.86 | 65.88 | 60 | 62.18 | -0.38% | 228,852 | 1,440,031,658 |
| 2025-03-17 | 65.5 | 66 | 61.5 | 62.42 | -1.9% | 190,209 | 1,204,125,850 |
| 2025-03-14 | 65.5 | 66 | 61 | 63.63 | -6.18% | 272,384 | 1,737,260,357 |
| 2025-03-13 | 66.13 | 72.27 | 63 | 67.82 | +3.45% | 402,400 | 2,682,030,288 |
| 2025-03-12 | 61.88 | 69.1 | 61.88 | 65.56 | +13.86% | 344,868 | 2,296,018,073 |
| 2025-03-11 | 49 | 60 | 48.8 | 57.58 | +13.46% | 320,862 | 1,790,908,228 |
| 2025-03-10 | 50.6 | 51.68 | 48.8 | 50.75 | -3.77% | 183,247 | 919,324,348 |
| 2025-03-07 | 47.52 | 58.1 | 46.07 | 52.74 | +8.56% | 277,983 | 1,417,355,718 |
| 2025-03-06 | 47.31 | 50.8 | 46.31 | 48.58 | +3.41% | 205,059 | 988,684,767 |
| 2025-03-05 | 45.52 | 47.2 | 44.04 | 46.98 | +4.03% | 177,837 | 813,120,730 |
| 2025-03-04 | 43.23 | 45.3 | 42.95 | 45.16 | +2.66% | 135,098 | 601,051,865 |
| 2025-03-03 | 46.95 | 47.97 | 43.08 | 43.99 | -6.34% | 187,746 | 844,568,727 |
| 2025-02-28 | 52.03 | 52.5 | 46.7 | 46.97 | -12.53% | 202,035 | 978,361,617 |
| 2025-02-27 | 55.2 | 56.9 | 51.46 | 53.7 | -7.24% | 241,142 | 1,298,795,592 |
| 2025-02-26 | 54 | 60.26 | 51 | 57.89 | +8.67% | 315,001 | 1,739,051,470 |
| 2025-02-25 | 43.99 | 57.14 | 43.99 | 53.27 | +11.86% | 330,147 | 1,713,032,016 |
| 2025-02-24 | 45.68 | 50.4 | 45 | 47.62 | +3.95% | 283,574 | 1,366,460,445 |
| 2025-02-21 | 41.12 | 48 | 40.13 | 45.81 | +14.24% | 308,458 | 1,329,767,387 |
| 2025-02-20 | 38.46 | 40.9 | 38.01 | 40.1 | +3.14% | 172,634 | 679,600,430 |
| 2025-02-19 | 37.79 | 39.06 | 36.77 | 38.88 | +4.63% | 147,639 | 562,928,567 |
| 2025-02-18 | 38.8 | 40.18 | 37.01 | 37.16 | -8.92% | 197,111 | 758,003,720 |
| 2025-02-17 | 41.05 | 43.99 | 39.75 | 40.8 | -1.64% | 244,559 | 1,018,202,808 |
| 2025-02-14 | 41.03 | 46.49 | 41 | 41.48 | +7.07% | 315,416 | 1,355,890,712 |
| 2025-02-13 | 38.55 | 40.35 | 36.51 | 38.74 | +1.44% | 225,271 | 874,231,727 |
| 2025-02-12 | 36.73 | 39.39 | 36.73 | 38.19 | +3.33% | 180,809 | 693,587,350 |
| 2025-02-11 | 36.34 | 37.99 | 35.5 | 36.96 | -1.94% | 151,668 | 556,955,700 |
| 2025-02-10 | 35.5 | 38.79 | 34.84 | 37.69 | +8.87% | 164,545 | 603,783,245 |
| 2025-02-07 | 33.5 | 35.97 | 33.3 | 34.62 | +4.97% | 121,539 | 423,998,107 |
| 2025-02-06 | 32.05 | 33.29 | 31.91 | 32.98 | +1.73% | 73,451 | 239,462,100 |
| 2025-02-05 | 30.8 | 33.6 | 30.35 | 32.42 | +9.12% | 96,060 | 306,976,920 |
| 2025-01-27 | 30.92 | 31.29 | 29.65 | 29.71 | -3.91% | 38,568 | 116,845,891 |
| 2025-01-24 | 29.8 | 30.95 | 29.5 | 30.92 | +3.72% | 46,979 | 143,908,150 |
| 2025-01-23 | 30.42 | 31.15 | 29.78 | 29.81 | -0.53% | 40,924 | 125,106,407 |
| 2025-01-22 | 29.86 | 30.6 | 29.68 | 29.97 | -0.4% | 28,480 | 85,773,913 |
| 2025-01-21 | 30.6 | 30.7 | 29.78 | 30.09 | -0.56% | 20,240 | 60,874,598 |
| 2025-01-20 | 30.12 | 30.74 | 29.7 | 30.26 | +1.24% | 30,130 | 91,194,788 |
| 2025-01-17 | 29.95 | 30.23 | 29.72 | 29.89 | -1.06% | 20,144 | 60,327,535 |
| 2025-01-16 | 30.26 | 30.77 | 29.8 | 30.21 | +0.73% | 29,069 | 87,990,932 |
| 2025-01-15 | 30.06 | 30.66 | 29.84 | 29.99 | -0.3% | 30,221 | 91,061,685 |
| 2025-01-14 | 28.72 | 30.3 | 28.62 | 30.08 | +5.58% | 44,386 | 131,924,218 |
| 2025-01-13 | 27.52 | 28.49 | 26.88 | 28.49 | +1.6% | 28,094 | 78,152,065 |
| 2025-01-10 | 30 | 30.17 | 28.04 | 28.04 | -6.25% | 40,362 | 117,494,460 |
| 2025-01-09 | 29.71 | 30.47 | 29.57 | 29.91 | -0.33% | 33,202 | 99,704,333 |
| 2025-01-08 | 30.16 | 30.66 | 28.69 | 30.01 | -1.44% | 39,016 | 115,929,343 |
| 2025-01-07 | 29.51 | 30.46 | 29.37 | 30.45 | +3.71% | 31,879 | 95,525,193 |
| 2025-01-06 | 30.2 | 30.7 | 29 | 29.36 | -4.27% | 41,430 | 123,471,997 |
| 2025-01-03 | 34.33 | 34.57 | 30.5 | 30.67 | -10.61% | 84,305 | 271,363,323 |
| 2025-01-02 | 34.69 | 36.27 | 33.5 | 34.31 | -2.83% | 79,110 | 277,165,248 |
| 2024-12-31 | 35.5 | 37.48 | 35.31 | 35.31 | -0.79% | 106,596 | 387,627,286 |
| 2024-12-30 | 34 | 36.33 | 33.6 | 35.59 | +5.3% | 86,327 | 304,542,899 |
| 2024-12-27 | 34.86 | 35.2 | 33.56 | 33.8 | -2.57% | 44,432 | 152,652,558 |
| 2024-12-26 | 34.03 | 35.26 | 34 | 34.69 | +1.94% | 48,002 | 167,122,566 |
| 2024-12-25 | 34 | 34.68 | 32.62 | 34.03 | -0.58% | 41,253 | 138,476,921 |
| 2024-12-24 | 34.62 | 34.91 | 33.3 | 34.23 | -0.06% | 38,047 | 129,298,795 |
| 2024-12-23 | 36.66 | 37 | 34.21 | 34.25 | -6.5% | 60,892 | 215,033,154 |
| 2024-12-20 | 35.74 | 36.76 | 35.34 | 36.63 | +0.83% | 73,086 | 264,888,898 |
| 2024-12-19 | 33.71 | 36.6 | 33.61 | 36.33 | +5.73% | 97,017 | 344,121,558 |
| 2024-12-18 | 35 | 35.45 | 33.96 | 34.36 | +2.32% | 49,578 | 171,154,009 |
| 2024-12-17 | 34.8 | 35.13 | 33.44 | 33.58 | -4.11% | 45,174 | 153,543,841 |
| 2024-12-16 | 35.54 | 35.88 | 34.65 | 35.02 | -1.77% | 42,160 | 148,095,722 |
| 2024-12-13 | 36.5 | 37.25 | 35.62 | 35.65 | -3.41% | 66,060 | 240,413,553 |
| 2024-12-12 | 37.02 | 38.6 | 36.68 | 36.91 | -1.23% | 94,749 | 355,142,170 |
| 2024-12-11 | 36.8 | 37.37 | 36.2 | 37.37 | +4.53% | 104,314 | 384,547,839 |
| 2024-12-10 | 36.96 | 37.05 | 35.75 | 35.75 | -0.83% | 66,423 | 241,351,091 |
| 2024-12-09 | 35.96 | 36.38 | 34.99 | 36.05 | +0.28% | 57,275 | 204,478,793 |
| 2024-12-06 | 36 | 36.46 | 35.25 | 35.95 | -0.11% | 48,376 | 173,581,055 |
| 2024-12-05 | 35.21 | 36.28 | 35.2 | 35.99 | +1.49% | 51,155 | 183,586,552 |
| 2024-12-04 | 35.51 | 36.79 | 35.3 | 35.46 | -1.09% | 67,376 | 243,174,749 |
| 2024-12-03 | 35.26 | 36.36 | 34.71 | 35.85 | +1.93% | 72,759 | 259,391,001 |
| 2024-12-02 | 34.98 | 35.36 | 34.8 | 35.17 | -0.03% | 48,593 | 170,439,799 |
| 2024-11-29 | 34.5 | 35.55 | 34.3 | 35.18 | +1.94% | 57,084 | 199,827,052 |
| 2024-11-28 | 34.77 | 35.88 | 34.39 | 34.51 | +0.38% | 50,685 | 177,832,734 |
| 2024-11-27 | 33.32 | 34.4 | 32.51 | 34.38 | +1.87% | 39,263 | 131,342,725 |
| 2024-11-26 | 34.12 | 34.99 | 33.67 | 33.75 | -0.71% | 40,735 | 139,755,576 |
| 2024-11-25 | 33.72 | 34.65 | 32.52 | 33.99 | +1.13% | 46,506 | 154,913,785 |
| 2024-11-22 | 34.69 | 37.25 | 33.6 | 33.61 | -3.11% | 79,532 | 282,864,273 |
| 2024-11-21 | 34.34 | 35.51 | 34.04 | 34.69 | 0% | 46,219 | 160,425,888 |
| 2024-11-20 | 33.32 | 35.17 | 32.86 | 34.69 | +4.17% | 58,296 | 200,089,855 |
| 2024-11-19 | 32.82 | 33.3 | 31.94 | 33.3 | +2.46% | 36,319 | 118,516,200 |
| 2024-11-18 | 35 | 35.5 | 32.14 | 32.5 | -6.98% | 61,734 | 203,992,135 |
| 2024-11-15 | 35.94 | 37.45 | 34.5 | 34.94 | -3.21% | 73,866 | 268,922,525 |
| 2024-11-14 | 36.92 | 37.79 | 35.9 | 36.1 | -3.14% | 60,531 | 222,715,921 |
| 2024-11-13 | 35.92 | 38.23 | 35.56 | 37.27 | +2.7% | 90,286 | 335,395,033 |
| 2024-11-12 | 37.2 | 38.15 | 35.82 | 36.29 | -1.49% | 83,470 | 308,160,602 |
| 2024-11-11 | 35.03 | 37.16 | 35.03 | 36.84 | +4.13% | 79,149 | 288,195,397 |
| 2024-11-08 | 35.8 | 36.76 | 35.3 | 35.38 | -0.11% | 70,869 | 255,205,734 |
| 2024-11-07 | 34.06 | 35.45 | 34.05 | 35.42 | +2.02% | 46,976 | 164,174,853 |
| 2024-11-06 | 34.6 | 35.57 | 34.33 | 34.72 | -0.09% | 58,542 | 205,088,513 |
| 2024-11-05 | 34.1 | 34.84 | 33.88 | 34.75 | +3.18% | 51,436 | 177,471,343 |
| 2024-11-04 | 32.94 | 33.79 | 32.94 | 33.68 | +2.25% | 37,718 | 126,363,471 |
| 2024-11-01 | 35.86 | 35.86 | 32.91 | 32.94 | -9.03% | 86,177 | 293,362,491 |
| 2024-10-31 | 36.44 | 37.13 | 36.15 | 36.21 | -1.39% | 85,117 | 311,172,908 |
| 2024-10-30 | 37.66 | 37.66 | 35.81 | 36.72 | -1.79% | 75,320 | 275,246,981 |
| 2024-10-29 | 38.8 | 38.89 | 37.26 | 37.39 | -3.46% | 103,305 | 392,266,579 |
| 2024-10-28 | 36.71 | 39.05 | 36.5 | 38.73 | +2.54% | 113,133 | 429,588,152 |
| 2024-10-25 | 37.5 | 39.45 | 36.6 | 37.77 | +0.08% | 112,039 | 423,131,165 |
| 2024-10-24 | 36.4 | 38.5 | 36.07 | 37.74 | +2.81% | 115,222 | 434,228,280 |
| 2024-10-23 | 36.76 | 37.95 | 36.05 | 36.71 | -0.11% | 87,509 | 325,652,932 |
| 2024-10-22 | 37.65 | 37.9 | 35.95 | 36.75 | -2.98% | 89,509 | 331,116,923 |
| 2024-10-21 | 36.5 | 38.9 | 36.5 | 37.88 | +1.58% | 127,203 | 481,789,368 |
| 2024-10-18 | 35.15 | 38 | 34.6 | 37.29 | +1.91% | 153,883 | 562,050,692 |
| 2024-10-17 | 35.54 | 40.55 | 35.44 | 36.59 | +6.3% | 183,860 | 696,359,819 |
| 2024-10-16 | 32.17 | 35.18 | 32.03 | 34.42 | +4.56% | 86,560 | 291,615,958 |
| 2024-10-15 | 33.54 | 35.6 | 32.85 | 32.92 | -3.15% | 85,572 | 292,528,705 |
| 2024-10-14 | 32.62 | 34.37 | 32.1 | 33.99 | +3.09% | 74,976 | 249,492,538 |
| 2024-10-11 | 33.94 | 35.37 | 32.49 | 32.97 | -8.16% | 82,649 | 276,921,715 |
| 2024-10-10 | 38.26 | 40.5 | 35.9 | 35.9 | +0.87% | 121,657 | 461,677,239 |
| 2024-10-09 | 39.05 | 40.99 | 35.59 | 35.59 | -16.26% | 141,676 | 544,925,750 |
| 2024-10-08 | 42.66 | 43 | 37 | 42.5 | +16.53% | 197,107 | 802,842,073 |
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：