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 |
| 2024-12-31 | 53.6 | 55.62 | 53.15 | 54.27 | +0.76% | 55,678 | 304,501,813 |
| 2024-12-30 | 56.27 | 56.5 | 52.5 | 53.86 | -5.13% | 62,755 | 338,356,448 |
| 2024-12-27 | 52.7 | 57.5 | 52.7 | 56.77 | +8.59% | 105,291 | 585,792,787 |
| 2024-12-26 | 52.88 | 54.38 | 51.83 | 52.28 | -1.54% | 24,412 | 128,000,161 |
| 2024-12-25 | 51.05 | 53.96 | 51.05 | 53.1 | +4.4% | 44,263 | 232,876,681 |
| 2024-12-24 | 51.5 | 51.51 | 50.06 | 50.86 | -1.05% | 38,395 | 193,943,764 |
| 2024-12-23 | 55.28 | 55.3 | 51.12 | 51.4 | -6.68% | 44,051 | 231,376,030 |
| 2024-12-20 | 53.93 | 55.55 | 53.38 | 55.08 | +2.19% | 28,657 | 157,536,698 |
| 2024-12-19 | 53.88 | 54.2 | 53.62 | 53.9 | -0.55% | 11,771 | 63,351,534 |
| 2024-12-18 | 54.39 | 54.88 | 53.93 | 54.2 | -0.35% | 10,682 | 58,144,081 |
| 2024-12-17 | 55.42 | 55.5 | 54.06 | 54.39 | -1.96% | 20,739 | 113,127,688 |
| 2024-12-16 | 56.7 | 57.45 | 54.61 | 55.48 | -2.07% | 21,439 | 118,663,273 |
| 2024-12-13 | 57.65 | 57.79 | 56.5 | 56.65 | -2.04% | 21,229 | 121,252,295 |
| 2024-12-12 | 56.49 | 57.86 | 56.36 | 57.83 | +1.3% | 30,602 | 175,317,727 |
| 2024-12-11 | 54.33 | 57.37 | 54.05 | 57.09 | +5.04% | 45,218 | 253,301,170 |
| 2024-12-10 | 53.19 | 54.95 | 52.25 | 54.35 | +4.94% | 53,431 | 288,666,170 |
| 2024-12-09 | 51.76 | 53.05 | 51.52 | 51.79 | +0.25% | 18,687 | 97,578,116 |
| 2024-12-06 | 51.35 | 51.93 | 51.03 | 51.66 | +0.53% | 15,068 | 77,638,193 |
| 2024-12-05 | 51.82 | 52.12 | 50.98 | 51.39 | -1.91% | 18,281 | 93,924,851 |
| 2024-12-04 | 51.6 | 52.44 | 51.31 | 52.39 | +1.22% | 17,472 | 90,930,714 |
| 2024-12-03 | 53 | 53.23 | 51.66 | 51.76 | -2.34% | 22,936 | 119,575,821 |
| 2024-12-02 | 51.69 | 53.34 | 51.61 | 53 | +2.53% | 27,220 | 143,595,683 |
| 2024-11-29 | 50.54 | 52.6 | 50.4 | 51.69 | +2.3% | 30,268 | 156,540,016 |
| 2024-11-28 | 50.5 | 50.93 | 50.22 | 50.53 | -0.04% | 12,221 | 61,854,050 |
| 2024-11-27 | 49.55 | 50.55 | 49.06 | 50.55 | +1.65% | 14,630 | 72,944,894 |
| 2024-11-26 | 49.92 | 50.55 | 49.6 | 49.73 | -0.2% | 12,607 | 63,014,488 |
| 2024-11-25 | 50.01 | 50.72 | 49.42 | 49.83 | +0.02% | 16,409 | 82,089,004 |
| 2024-11-22 | 51.8 | 51.86 | 49.75 | 49.82 | -3.8% | 22,474 | 114,061,117 |
| 2024-11-21 | 51.96 | 52.39 | 51.5 | 51.79 | -0.56% | 18,076 | 93,747,773 |
| 2024-11-20 | 52.5 | 52.71 | 51.6 | 52.08 | -1.12% | 19,676 | 102,498,004 |
| 2024-11-19 | 51.85 | 52.79 | 51.59 | 52.67 | +1.13% | 21,802 | 114,175,024 |
| 2024-11-18 | 51.15 | 52.86 | 51.06 | 52.08 | +1.84% | 29,641 | 153,934,566 |
| 2024-11-15 | 51.82 | 52.33 | 51.12 | 51.14 | -1.29% | 22,325 | 115,272,945 |
| 2024-11-14 | 52.6 | 52.9 | 51.61 | 51.81 | -1.43% | 27,209 | 141,975,640 |
| 2024-11-13 | 50.88 | 52.9 | 50.87 | 52.56 | +3.4% | 47,113 | 246,599,956 |
| 2024-11-12 | 50 | 51.99 | 49.96 | 50.83 | +1.64% | 49,724 | 254,593,687 |
| 2024-11-11 | 50.5 | 50.55 | 49.15 | 50.01 | -1.96% | 36,785 | 183,185,523 |
| 2024-11-08 | 51.44 | 51.87 | 50.5 | 51.01 | -0.45% | 41,143 | 210,255,813 |
| 2024-11-07 | 48.58 | 51.42 | 48.25 | 51.24 | +5.41% | 57,100 | 286,506,155 |
| 2024-11-06 | 48.94 | 49.19 | 48.5 | 48.61 | -0.67% | 30,617 | 149,397,759 |
| 2024-11-05 | 47.96 | 48.94 | 47.7 | 48.94 | +1.81% | 36,832 | 178,539,037 |
| 2024-11-04 | 47.88 | 48.17 | 47.3 | 48.07 | +0.65% | 36,770 | 175,535,177 |
| 2024-11-01 | 49 | 49.04 | 47.3 | 47.76 | -2.83% | 60,435 | 289,752,364 |
| 2024-10-31 | 50 | 50.16 | 48.51 | 49.15 | -2.69% | 63,058 | 310,501,020 |
| 2024-10-30 | 52.47 | 53.82 | 50.45 | 50.51 | -9.9% | 88,403 | 449,130,732 |
| 2024-10-29 | 56.4 | 56.7 | 55.76 | 56.06 | +0.02% | 20,022 | 112,578,755 |
| 2024-10-28 | 55.74 | 56.88 | 55.09 | 56.05 | +0.04% | 17,349 | 97,229,947 |
| 2024-10-25 | 56.29 | 57.33 | 55.84 | 56.03 | -0.62% | 17,829 | 100,591,744 |
| 2024-10-24 | 56.58 | 56.93 | 55.71 | 56.38 | -0.27% | 13,219 | 74,496,066 |
| 2024-10-23 | 56.06 | 57.06 | 55.95 | 56.53 | +0.07% | 18,598 | 105,128,509 |
| 2024-10-22 | 55.97 | 56.97 | 55 | 56.49 | +1.49% | 24,017 | 135,161,910 |
| 2024-10-21 | 56.3 | 56.49 | 54.56 | 55.66 | -0.62% | 29,121 | 161,446,985 |
| 2024-10-18 | 55 | 57.13 | 54.34 | 56.01 | +1.87% | 29,061 | 161,585,351 |
| 2024-10-17 | 57.17 | 57.38 | 54.87 | 54.98 | -3.83% | 26,760 | 149,439,492 |
| 2024-10-16 | 55.12 | 57.44 | 54.78 | 57.17 | +3.23% | 24,828 | 140,042,127 |
| 2024-10-15 | 56.88 | 57.04 | 55.31 | 55.38 | -3.49% | 27,089 | 151,455,839 |
| 2024-10-14 | 57.6 | 57.99 | 56.25 | 57.38 | -0.17% | 26,391 | 150,284,851 |
| 2024-10-11 | 58.89 | 60.19 | 57.22 | 57.48 | -2.33% | 28,981 | 169,825,327 |
| 2024-10-10 | 58.35 | 60.47 | 58.28 | 58.85 | +0.96% | 35,112 | 208,767,759 |
| 2024-10-09 | 61.88 | 62.07 | 57.56 | 58.29 | -6.26% | 39,305 | 234,818,594 |
| 2024-10-08 | 69.01 | 69.05 | 60.36 | 62.18 | -1.08% | 65,190 | 417,187,702 |
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：