股票概览
51.49
-0.92%
-0.48
51.66
开盘价
51.77
最高价
50.71
最低价
47,021
成交量
数据更新至: 2025-03-25
技术指标
51.37
MA5 (5日均线)
51.27
MA10 (10日均线)
49.74
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 | 51.66 | 51.77 | 50.71 | 51.49 | -0.92% | 47,021 | 240,666,515 |
| 2025-03-24 | 50.62 | 51.97 | 49.9 | 51.97 | +2.93% | 106,435 | 545,406,805 |
| 2025-03-21 | 51.04 | 51.94 | 50 | 50.49 | -1.23% | 69,067 | 351,516,350 |
| 2025-03-20 | 51.86 | 51.96 | 51 | 51.12 | -1.26% | 53,229 | 272,701,199 |
| 2025-03-19 | 52.04 | 52.67 | 51.62 | 51.77 | -0.94% | 68,254 | 354,519,554 |
| 2025-03-18 | 52.98 | 53.22 | 51.85 | 52.26 | +0.06% | 72,344 | 378,332,117 |
| 2025-03-17 | 53.5 | 54.68 | 52.16 | 52.23 | -2.04% | 201,670 | 1,075,415,243 |
| 2025-03-14 | 48.44 | 53.32 | 48.44 | 53.32 | +10.01% | 191,666 | 991,256,292 |
| 2025-03-13 | 49.55 | 50.16 | 48.31 | 48.47 | -2.2% | 64,429 | 316,534,051 |
| 2025-03-12 | 50.7 | 51.2 | 49.47 | 49.56 | -2.06% | 72,999 | 365,490,218 |
| 2025-03-11 | 48.52 | 50.6 | 48.37 | 50.6 | +3.12% | 121,880 | 608,190,080 |
| 2025-03-10 | 48.21 | 49.17 | 47.88 | 49.07 | +0.49% | 48,324 | 234,036,099 |
| 2025-03-07 | 47.2 | 49.7 | 47.12 | 48.83 | +2.54% | 87,858 | 425,982,387 |
| 2025-03-06 | 46.5 | 47.93 | 46.41 | 47.62 | +2.21% | 59,024 | 278,399,097 |
| 2025-03-05 | 47 | 47.1 | 46.1 | 46.59 | -0.64% | 33,080 | 153,582,255 |
| 2025-03-04 | 47.4 | 47.4 | 46.26 | 46.89 | -1.26% | 44,050 | 205,642,720 |
| 2025-03-03 | 48.55 | 49.78 | 47.35 | 47.49 | -2.12% | 88,189 | 427,604,346 |
| 2025-02-28 | 48.45 | 50.37 | 48 | 48.52 | -0.1% | 124,886 | 619,041,894 |
| 2025-02-27 | 47.9 | 48.99 | 47.65 | 48.57 | +1.31% | 81,066 | 392,793,633 |
| 2025-02-26 | 47.59 | 48.1 | 47.08 | 47.94 | +0.74% | 49,057 | 233,075,778 |
| 2025-02-25 | 48.59 | 48.64 | 47.56 | 47.59 | -3.27% | 65,761 | 316,121,565 |
| 2025-02-24 | 48.5 | 50.6 | 48.37 | 49.2 | +0.68% | 83,483 | 412,854,996 |
| 2025-02-21 | 48.56 | 49.79 | 48.15 | 48.87 | +0.64% | 71,418 | 349,499,280 |
| 2025-02-20 | 48.15 | 50 | 48.15 | 48.56 | +0.48% | 57,705 | 282,145,552 |
| 2025-02-19 | 47.5 | 49 | 46.88 | 48.33 | +1.55% | 66,567 | 317,829,762 |
| 2025-02-18 | 49.3 | 49.43 | 47.5 | 47.59 | -3.82% | 68,523 | 330,825,908 |
| 2025-02-17 | 49.26 | 49.72 | 48.6 | 49.48 | +0.45% | 64,426 | 317,293,169 |
| 2025-02-14 | 49.3 | 49.88 | 49.08 | 49.26 | -1.97% | 76,284 | 376,092,198 |
| 2025-02-13 | 47.28 | 50.72 | 47.28 | 50.25 | +6.28% | 163,253 | 809,331,799 |
| 2025-02-12 | 46 | 47.29 | 45.93 | 47.28 | +1.9% | 49,885 | 232,289,434 |
| 2025-02-11 | 47.45 | 47.88 | 46.07 | 46.4 | -2.4% | 47,462 | 220,850,548 |
| 2025-02-10 | 47.3 | 47.59 | 46.71 | 47.54 | +0.61% | 47,289 | 223,031,561 |
| 2025-02-07 | 46.3 | 48 | 45.7 | 47.25 | +2.72% | 67,394 | 316,336,707 |
| 2025-02-06 | 44.91 | 46.05 | 44.91 | 46 | +1.32% | 38,672 | 176,816,850 |
| 2025-02-05 | 46.32 | 46.41 | 45.15 | 45.4 | -1.99% | 33,722 | 153,318,111 |
| 2025-01-27 | 46.61 | 47.46 | 46.3 | 46.32 | -0.41% | 32,614 | 152,571,716 |
| 2025-01-24 | 46.52 | 46.98 | 46.19 | 46.51 | -1.02% | 32,789 | 152,615,593 |
| 2025-01-23 | 47.22 | 48.26 | 46.96 | 46.99 | +0.51% | 33,724 | 160,028,443 |
| 2025-01-22 | 47.39 | 47.74 | 46.7 | 46.75 | -2.16% | 28,836 | 135,504,851 |
| 2025-01-21 | 48.8 | 48.87 | 47.35 | 47.78 | -1.24% | 32,892 | 157,399,934 |
| 2025-01-20 | 48.38 | 48.98 | 47.8 | 48.38 | +1.19% | 48,115 | 232,969,589 |
| 2025-01-17 | 47.46 | 48.08 | 47.04 | 47.81 | +0.89% | 40,059 | 191,210,661 |
| 2025-01-16 | 47.12 | 48.45 | 46.86 | 47.39 | +0.21% | 37,105 | 176,762,615 |
| 2025-01-15 | 47.05 | 47.77 | 47.05 | 47.29 | -0.4% | 32,754 | 155,438,900 |
| 2025-01-14 | 45.91 | 47.48 | 45.91 | 47.48 | +3.62% | 53,612 | 252,157,370 |
| 2025-01-13 | 44.88 | 45.94 | 44.81 | 45.82 | +0.86% | 26,908 | 122,551,899 |
| 2025-01-10 | 46.4 | 46.86 | 45.42 | 45.43 | -2.49% | 31,521 | 145,321,323 |
| 2025-01-09 | 45.94 | 47.19 | 45.82 | 46.59 | +0.95% | 37,791 | 176,326,746 |
| 2025-01-08 | 46.5 | 46.77 | 45.02 | 46.15 | -0.82% | 41,280 | 189,988,256 |
| 2025-01-07 | 45.91 | 46.54 | 45.56 | 46.53 | +1.7% | 39,657 | 183,051,092 |
| 2025-01-06 | 46 | 46.97 | 45.28 | 45.75 | -4.35% | 66,374 | 306,035,377 |
| 2025-01-03 | 50.5 | 50.99 | 47.69 | 47.83 | -5.29% | 75,106 | 368,420,586 |
| 2025-01-02 | 53.19 | 53.19 | 50.09 | 50.5 | -5.64% | 70,686 | 363,976,216 |
| 2024-12-31 | 53.52 | 55 | 53.47 | 53.52 | -0.02% | 53,945 | 292,631,710 |
| 2024-12-30 | 54.27 | 54.41 | 53.4 | 53.53 | -1.58% | 34,210 | 183,929,025 |
| 2024-12-27 | 54.03 | 54.74 | 53.7 | 54.39 | +0.46% | 40,363 | 218,805,586 |
| 2024-12-26 | 54.38 | 54.55 | 53.9 | 54.14 | -0.44% | 35,793 | 193,828,694 |
| 2024-12-25 | 53.9 | 54.38 | 53.4 | 54.38 | +0.97% | 39,889 | 215,700,361 |
| 2024-12-24 | 53.55 | 54 | 53.35 | 53.86 | +0.02% | 38,549 | 206,826,178 |
| 2024-12-23 | 54.65 | 54.98 | 53.7 | 53.85 | -1.54% | 41,485 | 225,232,001 |
| 2024-12-20 | 54.51 | 55.26 | 54.19 | 54.69 | +0.22% | 42,143 | 230,564,802 |
| 2024-12-19 | 55.3 | 55.3 | 53.78 | 54.57 | -2.01% | 61,020 | 331,839,915 |
| 2024-12-18 | 56.03 | 56.48 | 55.49 | 55.69 | -0.41% | 42,651 | 237,771,366 |
| 2024-12-17 | 55.53 | 57.1 | 55.3 | 55.92 | +0.65% | 66,483 | 373,574,993 |
| 2024-12-16 | 57.1 | 57.4 | 55.14 | 55.56 | -2.82% | 82,712 | 464,772,817 |
| 2024-12-13 | 58.6 | 58.72 | 57.16 | 57.17 | -3.71% | 96,491 | 557,904,756 |
| 2024-12-12 | 58.2 | 59.9 | 57.6 | 59.37 | +0.8% | 118,965 | 699,448,546 |
| 2024-12-11 | 58.21 | 60.66 | 58.2 | 58.9 | +0.14% | 119,645 | 708,449,476 |
| 2024-12-10 | 61.86 | 62 | 58.74 | 58.82 | +0.46% | 168,125 | 1,015,872,176 |
| 2024-12-09 | 57.63 | 59.52 | 57.01 | 58.55 | +1.49% | 107,538 | 630,330,880 |
| 2024-12-06 | 57.13 | 58.62 | 56.85 | 57.69 | +0.98% | 88,556 | 512,102,056 |
| 2024-12-05 | 57.56 | 57.56 | 56.1 | 57.13 | -0.87% | 85,911 | 487,798,202 |
| 2024-12-04 | 58.55 | 58.99 | 57.44 | 57.63 | -1.77% | 86,296 | 501,307,475 |
| 2024-12-03 | 58.4 | 59 | 57.82 | 58.67 | -0.14% | 85,003 | 496,589,258 |
| 2024-12-02 | 59 | 60 | 58.08 | 58.75 | -2.02% | 146,996 | 864,314,535 |
| 2024-11-29 | 60.15 | 61.98 | 59 | 59.96 | +1.56% | 176,647 | 1,066,102,028 |
| 2024-11-28 | 60 | 61.14 | 58.85 | 59.04 | -2.49% | 142,937 | 855,934,151 |
| 2024-11-27 | 55.9 | 61.91 | 54.97 | 60.55 | +7.59% | 216,751 | 1,275,550,355 |
| 2024-11-26 | 55.3 | 57.99 | 54.6 | 56.28 | +1.64% | 124,490 | 704,577,990 |
| 2024-11-25 | 52.35 | 57.7 | 52.35 | 55.37 | +4.47% | 139,251 | 773,372,237 |
| 2024-11-22 | 55 | 55.7 | 52.9 | 53 | -4.14% | 85,499 | 465,137,305 |
| 2024-11-21 | 55.8 | 56.1 | 54.63 | 55.29 | -1.36% | 94,169 | 519,835,681 |
| 2024-11-20 | 53.13 | 56.1 | 53 | 56.05 | +4.49% | 132,802 | 727,384,142 |
| 2024-11-19 | 52.3 | 53.65 | 51.55 | 53.64 | +2.56% | 96,377 | 508,081,513 |
| 2024-11-18 | 54.3 | 55.06 | 52 | 52.3 | -3.68% | 112,325 | 598,934,245 |
| 2024-11-15 | 56.27 | 57.19 | 54.15 | 54.3 | -3.84% | 136,880 | 762,247,053 |
| 2024-11-14 | 59.8 | 59.9 | 56.17 | 56.47 | -7.2% | 197,492 | 1,143,834,954 |
| 2024-11-13 | 60 | 63.33 | 59.3 | 60.85 | -0.51% | 197,598 | 1,218,865,944 |
| 2024-11-12 | 60.08 | 63.33 | 58.2 | 61.16 | +1.95% | 239,407 | 1,454,529,760 |
| 2024-11-11 | 54.3 | 61.23 | 54.05 | 59.99 | +4.82% | 244,678 | 1,419,472,308 |
| 2024-11-08 | 61.14 | 61.14 | 57.2 | 57.23 | +2.97% | 352,346 | 2,084,167,309 |
| 2024-11-07 | 50.54 | 55.58 | 50.05 | 55.58 | +9.99% | 138,576 | 749,787,260 |
| 2024-11-06 | 47.89 | 52 | 47.8 | 50.53 | +3.89% | 190,596 | 942,181,378 |
| 2024-11-05 | 47.2 | 48.99 | 47.11 | 48.64 | 0% | 177,782 | 856,216,267 |
| 2024-11-04 | 46.67 | 50.3 | 45.51 | 48.64 | +6.25% | 267,643 | 1,270,335,956 |
| 2024-11-01 | 41.02 | 45.78 | 41.02 | 45.78 | +10% | 152,089 | 684,328,280 |
| 2024-10-31 | 41.5 | 42.38 | 41.05 | 41.62 | +3.4% | 86,382 | 361,966,884 |
| 2024-10-30 | 40.7 | 41.08 | 39.86 | 40.25 | -2.31% | 57,438 | 232,151,641 |
| 2024-10-29 | 42.76 | 42.99 | 41.08 | 41.2 | -4.03% | 68,176 | 285,943,566 |
| 2024-10-28 | 42.18 | 42.98 | 41.73 | 42.93 | +2.31% | 68,932 | 293,482,277 |
| 2024-10-25 | 41 | 42.25 | 41 | 41.96 | +1.65% | 44,077 | 183,916,574 |
| 2024-10-24 | 42 | 42.13 | 41.26 | 41.28 | -1.97% | 39,576 | 164,606,503 |
| 2024-10-23 | 42.3 | 42.7 | 41.63 | 42.11 | +0.26% | 66,379 | 280,519,460 |
| 2024-10-22 | 41.42 | 42.35 | 41.1 | 42 | +1.08% | 68,769 | 288,646,742 |
| 2024-10-21 | 41.34 | 41.75 | 40.71 | 41.55 | +0.65% | 72,488 | 298,453,996 |
| 2024-10-18 | 40.14 | 42.34 | 39.51 | 41.28 | +2.79% | 86,356 | 351,124,711 |
| 2024-10-17 | 41.19 | 41.69 | 40.1 | 40.16 | -2.31% | 42,831 | 174,787,948 |
| 2024-10-16 | 40.98 | 42.11 | 40.58 | 41.11 | -0.92% | 45,123 | 185,527,802 |
| 2024-10-15 | 42.44 | 42.74 | 41.49 | 41.49 | -2.38% | 42,840 | 180,168,954 |
| 2024-10-14 | 41.41 | 42.75 | 41.33 | 42.5 | +2.61% | 67,075 | 282,228,043 |
| 2024-10-11 | 42.3 | 42.96 | 40.84 | 41.42 | -4.32% | 74,682 | 311,010,506 |
| 2024-10-10 | 44 | 45.64 | 41.8 | 43.29 | -3.84% | 124,677 | 545,372,107 |
| 2024-10-09 | 48.43 | 48.43 | 45.02 | 45.02 | -10% | 142,861 | 655,694,013 |
| 2024-10-08 | 50.52 | 50.52 | 45.82 | 50.02 | +8.9% | 220,513 | 1,083,417,501 |
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：