股票概览
49.16
-1.42%
-0.71
49.8
开盘价
50.39
最高价
48.94
最低价
23,151
成交量
数据更新至: 2025-03-25
技术指标
50.72
MA5 (5日均线)
51.77
MA10 (10日均线)
52.89
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 | 49.8 | 50.39 | 48.94 | 49.16 | -1.42% | 23,151 | 115,218,556 |
| 2025-03-24 | 50.67 | 51.2 | 48.64 | 49.87 | -1.91% | 49,276 | 245,120,668 |
| 2025-03-21 | 51.5 | 51.72 | 50.2 | 50.84 | -1.74% | 38,467 | 195,483,315 |
| 2025-03-20 | 51.99 | 52.48 | 51.41 | 51.74 | -0.48% | 33,717 | 175,377,744 |
| 2025-03-19 | 53 | 53.09 | 51.49 | 51.99 | -3.04% | 57,084 | 296,905,760 |
| 2025-03-18 | 53.6 | 54.1 | 52.62 | 53.62 | +0.22% | 59,342 | 316,430,551 |
| 2025-03-17 | 52.89 | 54.19 | 52.26 | 53.5 | +1.79% | 65,034 | 347,060,830 |
| 2025-03-14 | 50.91 | 52.8 | 50.51 | 52.56 | +2.58% | 59,373 | 310,109,324 |
| 2025-03-13 | 53.54 | 53.8 | 50.84 | 51.24 | -3.65% | 63,583 | 330,985,109 |
| 2025-03-12 | 52.56 | 53.95 | 52.3 | 53.18 | +1.96% | 73,147 | 389,481,467 |
| 2025-03-11 | 52.52 | 52.89 | 51.5 | 52.16 | -2.47% | 62,073 | 322,504,238 |
| 2025-03-10 | 52.04 | 53.8 | 52.04 | 53.48 | +1.87% | 59,189 | 314,794,373 |
| 2025-03-07 | 53.29 | 53.88 | 51.9 | 52.5 | -2.58% | 63,727 | 336,542,240 |
| 2025-03-06 | 52.93 | 53.99 | 52.77 | 53.89 | +1.79% | 72,291 | 387,098,002 |
| 2025-03-05 | 52.4 | 53.09 | 51.66 | 52.94 | +1.46% | 57,559 | 302,309,953 |
| 2025-03-04 | 49.9 | 52.3 | 49.81 | 52.18 | +1.7% | 54,245 | 279,420,149 |
| 2025-03-03 | 52.88 | 53.65 | 50.87 | 51.31 | -2.55% | 63,632 | 331,702,978 |
| 2025-02-28 | 55.01 | 55.37 | 52.51 | 52.65 | -8.72% | 103,404 | 558,342,649 |
| 2025-02-27 | 60 | 61.43 | 57.52 | 57.68 | -5.91% | 118,699 | 698,637,333 |
| 2025-02-26 | 59.5 | 62.26 | 57.51 | 61.3 | +1.21% | 182,779 | 1,084,731,557 |
| 2025-02-25 | 59.3 | 64.28 | 57.52 | 60.57 | -1.5% | 170,248 | 1,021,246,279 |
| 2025-02-24 | 61.5 | 61.99 | 59.3 | 61.49 | -4.53% | 173,020 | 1,050,715,136 |
| 2025-02-21 | 60.78 | 66.55 | 60 | 64.41 | +9.58% | 251,814 | 1,595,859,196 |
| 2025-02-20 | 59.95 | 60.47 | 57.53 | 58.78 | -1.84% | 122,373 | 720,362,176 |
| 2025-02-19 | 58.81 | 60.5 | 56.84 | 59.88 | +1.32% | 137,383 | 808,782,005 |
| 2025-02-18 | 57.44 | 61.23 | 57.44 | 59.1 | +1.04% | 180,097 | 1,080,205,500 |
| 2025-02-17 | 55 | 59.28 | 54.8 | 58.49 | +5.39% | 132,696 | 766,278,482 |
| 2025-02-14 | 57.7 | 58.72 | 54.71 | 55.5 | -3.14% | 118,692 | 664,499,933 |
| 2025-02-13 | 59.08 | 59.44 | 57.09 | 57.3 | -4.1% | 124,930 | 728,146,378 |
| 2025-02-12 | 57.11 | 61.66 | 57.11 | 59.75 | +3.37% | 176,642 | 1,064,643,205 |
| 2025-02-11 | 57.14 | 59.5 | 56.56 | 57.8 | +1.55% | 159,611 | 930,162,800 |
| 2025-02-10 | 56.22 | 57.51 | 55.63 | 56.92 | +1.05% | 112,348 | 637,112,387 |
| 2025-02-07 | 55.26 | 57.76 | 55.2 | 56.33 | +1.48% | 154,175 | 871,620,784 |
| 2025-02-06 | 54.08 | 55.86 | 53.41 | 55.51 | +5.05% | 160,504 | 879,365,094 |
| 2025-02-05 | 52.04 | 53.58 | 50.08 | 52.84 | -5.59% | 168,728 | 873,482,976 |
| 2025-01-27 | 58.45 | 59.64 | 55.9 | 55.97 | -11.58% | 176,118 | 1,012,663,130 |
| 2025-01-24 | 61.06 | 66.39 | 61.06 | 63.3 | +0.32% | 221,778 | 1,419,571,884 |
| 2025-01-23 | 65 | 69.64 | 61.8 | 63.1 | -1.41% | 241,636 | 1,590,951,807 |
| 2025-01-22 | 64.01 | 66.5 | 63 | 64 | -2.14% | 210,268 | 1,357,346,197 |
| 2025-01-21 | 62.7 | 66.89 | 60.5 | 65.4 | +4.31% | 304,271 | 1,924,705,455 |
| 2025-01-20 | 57.75 | 63.57 | 57.7 | 62.7 | +13.88% | 309,897 | 1,907,240,958 |
| 2025-01-17 | 55.6 | 55.6 | 52.02 | 55.06 | -4.86% | 211,858 | 1,146,560,749 |
| 2025-01-16 | 56.09 | 59.6 | 54 | 57.87 | +4.89% | 236,628 | 1,335,272,010 |
| 2025-01-15 | 58.5 | 58.88 | 54.85 | 55.17 | -5.95% | 180,943 | 1,015,643,700 |
| 2025-01-14 | 56.11 | 58.7 | 54.91 | 58.66 | +4.75% | 187,549 | 1,074,504,468 |
| 2025-01-13 | 55.15 | 57.57 | 54.53 | 56 | -2.61% | 141,130 | 786,583,453 |
| 2025-01-10 | 58 | 61.66 | 57.45 | 57.5 | -3.17% | 165,111 | 979,092,393 |
| 2025-01-09 | 61.05 | 63.88 | 58.58 | 59.38 | -7.2% | 199,779 | 1,219,194,133 |
| 2025-01-08 | 62.51 | 64.4 | 59.1 | 63.99 | -2.13% | 276,666 | 1,706,657,700 |
| 2025-01-07 | 60.51 | 67.56 | 58.29 | 65.38 | +11.29% | 322,424 | 1,979,295,863 |
| 2025-01-06 | 62 | 62.66 | 57 | 58.75 | -4.67% | 232,702 | 1,388,767,495 |
| 2025-01-03 | 58.85 | 61.93 | 57.21 | 61.63 | +2.75% | 296,931 | 1,784,798,387 |
| 2025-01-02 | 57.3 | 62.16 | 54.36 | 59.98 | +4.29% | 319,558 | 1,889,409,174 |
| 2024-12-31 | 62.91 | 64.17 | 57.51 | 57.51 | -7.85% | 294,030 | 1,769,110,195 |
| 2024-12-30 | 68.99 | 73.46 | 61.28 | 62.41 | -9.05% | 326,909 | 2,236,123,858 |
| 2024-12-27 | 70 | 70.05 | 66.2 | 68.62 | -4.24% | 287,780 | 1,956,649,397 |
| 2024-12-26 | 60 | 71.66 | 60 | 71.66 | +19.99% | 340,267 | 2,282,968,511 |
| 2024-12-25 | 60 | 62 | 58 | 59.72 | -5.8% | 254,149 | 1,530,445,418 |
| 2024-12-24 | 56.84 | 63.5 | 56.83 | 63.4 | +13.3% | 308,296 | 1,857,665,644 |
| 2024-12-23 | 53.15 | 61 | 53.11 | 55.96 | +8.24% | 358,969 | 2,031,818,008 |
| 2024-12-20 | 43.7 | 53.92 | 43.03 | 51.7 | +15.07% | 376,631 | 1,890,378,114 |
| 2024-12-19 | 41.15 | 47.7 | 41.14 | 44.93 | +4.05% | 283,922 | 1,267,757,489 |
| 2024-12-18 | 42 | 45.43 | 39.15 | 43.18 | +0.7% | 230,253 | 963,117,662 |
| 2024-12-17 | 42.03 | 43.29 | 40.69 | 42.88 | -3.55% | 265,004 | 1,113,397,156 |
| 2024-12-16 | 41 | 44.46 | 40.02 | 44.46 | +20% | 377,821 | 1,615,662,305 |
| 2024-12-13 | 37.51 | 39.91 | 36.91 | 37.05 | -0.72% | 161,703 | 621,673,985 |
| 2024-12-12 | 37.88 | 39.35 | 36.78 | 37.32 | -1.63% | 158,213 | 596,885,256 |
| 2024-12-11 | 33.7 | 39.68 | 33.63 | 37.94 | +12.58% | 212,221 | 784,030,871 |
| 2024-12-10 | 35.07 | 35.1 | 33.67 | 33.7 | -0.35% | 41,203 | 141,281,411 |
| 2024-12-09 | 34.12 | 34.32 | 33.34 | 33.82 | -0.88% | 34,289 | 115,769,543 |
| 2024-12-06 | 34.05 | 34.91 | 33.87 | 34.12 | -0.52% | 43,496 | 148,933,927 |
| 2024-12-05 | 33.81 | 34.88 | 33.8 | 34.3 | +1.09% | 57,074 | 195,912,661 |
| 2024-12-04 | 36 | 36.72 | 33.8 | 33.93 | -0.21% | 84,246 | 292,310,148 |
| 2024-12-03 | 34.03 | 34.54 | 33.57 | 34 | +0.03% | 53,879 | 183,146,468 |
| 2024-12-02 | 32.5 | 34.43 | 32.17 | 33.99 | +5.4% | 75,464 | 253,712,539 |
| 2024-11-29 | 31.6 | 32.51 | 31.42 | 32.25 | +1.99% | 39,601 | 127,123,710 |
| 2024-11-28 | 32.44 | 32.44 | 31.53 | 31.62 | -2.53% | 28,467 | 91,028,653 |
| 2024-11-27 | 31.38 | 32.44 | 30.5 | 32.44 | +3.28% | 36,321 | 113,942,924 |
| 2024-11-26 | 31.68 | 32.4 | 31.33 | 31.41 | -1.84% | 28,445 | 90,543,289 |
| 2024-11-25 | 32.51 | 32.51 | 31.2 | 32 | -0.25% | 27,971 | 88,702,545 |
| 2024-11-22 | 33.41 | 33.99 | 32.01 | 32.08 | -4.98% | 39,567 | 130,620,401 |
| 2024-11-21 | 33.8 | 34.11 | 33.06 | 33.76 | -0.85% | 35,616 | 120,067,834 |
| 2024-11-20 | 33.7 | 34.33 | 33.44 | 34.05 | +0.71% | 38,722 | 131,658,115 |
| 2024-11-19 | 32.28 | 33.86 | 32.22 | 33.81 | +5.49% | 49,812 | 164,284,046 |
| 2024-11-18 | 34.2 | 34.58 | 31.76 | 32.05 | -6.75% | 74,895 | 245,056,430 |
| 2024-11-15 | 35.37 | 36.4 | 34.35 | 34.37 | -4.42% | 62,568 | 221,789,762 |
| 2024-11-14 | 37.05 | 37.7 | 35.81 | 35.96 | -3.98% | 49,550 | 181,965,203 |
| 2024-11-13 | 36.69 | 37.8 | 36.36 | 37.45 | +1.33% | 65,984 | 245,288,033 |
| 2024-11-12 | 38.2 | 38.29 | 36.45 | 36.96 | -2.94% | 74,393 | 277,363,317 |
| 2024-11-11 | 36.53 | 38.08 | 36.1 | 38.08 | +4.24% | 99,477 | 373,085,760 |
| 2024-11-08 | 36.2 | 37.5 | 36.05 | 36.53 | +2.41% | 108,705 | 400,279,073 |
| 2024-11-07 | 35 | 35.89 | 34.7 | 35.67 | +1.94% | 55,776 | 197,156,212 |
| 2024-11-06 | 35.87 | 36.2 | 34.7 | 34.99 | -2.07% | 60,626 | 215,241,473 |
| 2024-11-05 | 34.8 | 36.05 | 34.68 | 35.73 | +2.67% | 58,213 | 206,773,876 |
| 2024-11-04 | 33.8 | 35.25 | 33.8 | 34.8 | +2.84% | 51,001 | 177,310,834 |
| 2024-11-01 | 36.19 | 36.19 | 33.8 | 33.84 | -7.14% | 84,831 | 294,417,094 |
| 2024-10-31 | 36.39 | 36.97 | 35.81 | 36.44 | -0.9% | 76,068 | 277,359,596 |
| 2024-10-30 | 36.93 | 37.96 | 36.37 | 36.77 | +0.03% | 72,515 | 269,574,777 |
| 2024-10-29 | 37.98 | 37.98 | 36.6 | 36.76 | -3.14% | 80,174 | 298,131,655 |
| 2024-10-28 | 37.67 | 38.74 | 37.08 | 37.95 | +0.74% | 86,903 | 328,536,156 |
| 2024-10-25 | 37.37 | 38.63 | 37.33 | 37.67 | +0.03% | 102,675 | 390,783,901 |
| 2024-10-24 | 36.6 | 38.83 | 36.36 | 37.66 | +1.37% | 115,939 | 435,324,087 |
| 2024-10-23 | 37.2 | 39.8 | 36.89 | 37.15 | -1.75% | 142,547 | 546,940,133 |
| 2024-10-22 | 39.15 | 39.35 | 37.25 | 37.81 | -0.45% | 138,568 | 529,456,998 |
| 2024-10-21 | 36.67 | 38.88 | 36.18 | 37.98 | +3.35% | 160,248 | 605,978,494 |
| 2024-10-18 | 34.37 | 37.69 | 34.37 | 36.75 | +5.85% | 167,142 | 610,645,604 |
| 2024-10-17 | 34.07 | 35.75 | 34.07 | 34.72 | +1.94% | 84,046 | 294,400,861 |
| 2024-10-16 | 34.02 | 34.9 | 33.5 | 34.06 | -2.88% | 66,402 | 226,434,222 |
| 2024-10-15 | 34.4 | 36.95 | 34.25 | 35.07 | +0.4% | 111,330 | 400,284,028 |
| 2024-10-14 | 33.05 | 35.05 | 33.02 | 34.93 | +4.61% | 81,587 | 280,007,453 |
| 2024-10-11 | 34.47 | 35.33 | 32.71 | 33.39 | -3.13% | 65,584 | 224,440,707 |
| 2024-10-10 | 36.38 | 37.53 | 34.42 | 34.47 | -5.3% | 93,006 | 330,954,999 |
| 2024-10-09 | 38.84 | 39.13 | 34.8 | 36.4 | -11.5% | 150,785 | 562,721,826 |
| 2024-10-08 | 41.99 | 42 | 36.22 | 41.13 | +16.98% | 175,415 | 692,780,879 |
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：