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 |
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：