股票概览
51.64
-1.17%
-0.61
52
开盘价
52.32
最高价
51.35
最低价
10,466
成交量
数据更新至: 2025-03-25
技术指标
52.64
MA5 (5日均线)
53.14
MA10 (10日均线)
52.01
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 | 52 | 52.32 | 51.35 | 51.64 | -1.17% | 10,466 | 54,044,700 |
| 2025-03-24 | 52.08 | 52.49 | 51.65 | 52.25 | -0.08% | 8,873 | 46,176,708 |
| 2025-03-21 | 52.56 | 52.89 | 51.92 | 52.29 | -0.51% | 10,905 | 56,983,076 |
| 2025-03-20 | 54.47 | 54.47 | 52.5 | 52.56 | -3.51% | 16,401 | 87,266,916 |
| 2025-03-19 | 54.01 | 54.7 | 53.66 | 54.47 | +0.52% | 20,594 | 111,620,250 |
| 2025-03-18 | 53.4 | 55.76 | 53.1 | 54.19 | +1.8% | 24,936 | 135,915,079 |
| 2025-03-17 | 54.5 | 54.76 | 53.05 | 53.23 | -2.33% | 22,470 | 120,853,523 |
| 2025-03-14 | 54.01 | 55.95 | 54.01 | 54.5 | +1.11% | 38,166 | 208,762,586 |
| 2025-03-13 | 51.83 | 53.97 | 51.83 | 53.9 | +2.86% | 37,978 | 202,675,839 |
| 2025-03-12 | 50.64 | 52.67 | 50.51 | 52.4 | +2.64% | 40,275 | 210,291,395 |
| 2025-03-11 | 50.2 | 51.06 | 50 | 51.05 | +0.83% | 12,360 | 62,552,443 |
| 2025-03-10 | 50.8 | 50.8 | 50.15 | 50.63 | -0.43% | 9,689 | 48,852,393 |
| 2025-03-07 | 51.15 | 51.47 | 50.6 | 50.85 | -1.15% | 11,655 | 59,328,633 |
| 2025-03-06 | 51.49 | 51.9 | 50.93 | 51.44 | +0.23% | 12,967 | 66,659,077 |
| 2025-03-05 | 50.43 | 51.33 | 50.35 | 51.32 | +1.83% | 14,608 | 74,425,511 |
| 2025-03-04 | 50.16 | 50.55 | 49.9 | 50.4 | +0.3% | 7,492 | 37,633,639 |
| 2025-03-03 | 50.45 | 50.95 | 50.06 | 50.25 | -0.42% | 13,114 | 66,104,233 |
| 2025-02-28 | 51.15 | 51.15 | 50.12 | 50.46 | -1.33% | 21,781 | 110,020,089 |
| 2025-02-27 | 51.24 | 51.38 | 50.7 | 51.14 | -0.23% | 12,206 | 62,302,217 |
| 2025-02-26 | 51.09 | 51.38 | 51.01 | 51.26 | +0.33% | 8,722 | 44,642,882 |
| 2025-02-25 | 51.58 | 51.85 | 51.03 | 51.09 | -1.14% | 10,746 | 55,235,273 |
| 2025-02-24 | 52 | 52 | 51.25 | 51.68 | +0.06% | 13,389 | 69,079,951 |
| 2025-02-21 | 51.55 | 51.89 | 51.07 | 51.65 | +0.02% | 12,540 | 64,482,792 |
| 2025-02-20 | 50.99 | 51.97 | 50.95 | 51.64 | +1.25% | 14,213 | 73,094,502 |
| 2025-02-19 | 51.2 | 51.69 | 50.81 | 51 | -0.39% | 16,319 | 83,361,981 |
| 2025-02-18 | 51.27 | 52.3 | 51.06 | 51.2 | -0.21% | 18,483 | 95,472,347 |
| 2025-02-17 | 52.57 | 52.63 | 50.41 | 51.31 | -2.77% | 25,420 | 129,988,272 |
| 2025-02-14 | 52.28 | 53.1 | 52.1 | 52.77 | +0.48% | 14,613 | 77,035,027 |
| 2025-02-13 | 52.03 | 53.08 | 51.88 | 52.52 | +0.83% | 22,315 | 117,050,613 |
| 2025-02-12 | 52.66 | 52.68 | 51.66 | 52.09 | -2.07% | 26,810 | 139,477,002 |
| 2025-02-11 | 51.05 | 54.48 | 51.05 | 53.19 | +4.31% | 53,633 | 284,647,695 |
| 2025-02-10 | 51.36 | 51.5 | 50.6 | 50.99 | -0.35% | 15,483 | 78,831,020 |
| 2025-02-07 | 50.59 | 51.45 | 50.48 | 51.17 | +1.31% | 17,719 | 90,545,448 |
| 2025-02-06 | 51.01 | 51.38 | 50.38 | 50.51 | -0.73% | 19,322 | 97,643,573 |
| 2025-02-05 | 52.27 | 52.44 | 50.69 | 50.88 | -1.47% | 20,323 | 104,553,558 |
| 2025-01-27 | 51.36 | 52.17 | 51.23 | 51.64 | +0.12% | 10,695 | 55,411,792 |
| 2025-01-24 | 51.41 | 51.85 | 50.94 | 51.58 | -0.33% | 11,648 | 59,881,546 |
| 2025-01-23 | 51.8 | 52.86 | 51.4 | 51.75 | -0.4% | 16,884 | 87,631,554 |
| 2025-01-22 | 50.16 | 52.52 | 49.96 | 51.96 | +3.18% | 31,049 | 159,572,506 |
| 2025-01-21 | 50.42 | 50.54 | 49.6 | 50.36 | +0.12% | 12,936 | 64,644,931 |
| 2025-01-20 | 50.39 | 50.8 | 50.18 | 50.3 | -0.02% | 14,687 | 74,066,443 |
| 2025-01-17 | 50.31 | 50.5 | 49.9 | 50.31 | -0.38% | 9,876 | 49,572,972 |
| 2025-01-16 | 50.84 | 51.24 | 50.22 | 50.5 | -0.26% | 14,137 | 71,729,980 |
| 2025-01-15 | 50.5 | 50.88 | 50.45 | 50.63 | -0.22% | 13,820 | 70,014,045 |
| 2025-01-14 | 49.6 | 50.81 | 49.25 | 50.74 | +1.91% | 23,319 | 116,924,997 |
| 2025-01-13 | 49.5 | 49.91 | 48.91 | 49.79 | +0.63% | 17,318 | 85,783,212 |
| 2025-01-10 | 50.5 | 50.93 | 49.36 | 49.48 | -1.92% | 31,522 | 157,343,434 |
| 2025-01-09 | 51.1 | 51.56 | 50.35 | 50.45 | -1.27% | 20,938 | 106,356,344 |
| 2025-01-08 | 51.8 | 52.02 | 50.67 | 51.1 | -2.11% | 34,384 | 176,154,754 |
| 2025-01-07 | 52.67 | 53 | 51.52 | 52.2 | -0.55% | 32,116 | 166,874,045 |
| 2025-01-06 | 52.08 | 53.59 | 51.37 | 52.49 | +0.23% | 35,898 | 188,526,306 |
| 2025-01-03 | 55.53 | 56.19 | 52.3 | 52.37 | -5.08% | 48,791 | 261,893,491 |
| 2025-01-02 | 54 | 57 | 53.9 | 55.17 | +1.66% | 59,351 | 330,336,351 |
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：