股票概览
52.28
+1.14%
+0.59
51.67
开盘价
52.6
最高价
50.7
最低价
50,354
成交量
数据更新至: 2025-03-25
技术指标
52.41
MA5 (5日均线)
53.88
MA10 (10日均线)
52.97
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 | 51.67 | 52.6 | 50.7 | 52.28 | +1.14% | 50,354 | 260,848,231 |
| 2025-03-24 | 51.96 | 52.15 | 50.8 | 51.69 | -0.88% | 68,346 | 352,536,716 |
| 2025-03-21 | 52.01 | 52.76 | 51.82 | 52.15 | -0.06% | 46,201 | 241,062,878 |
| 2025-03-20 | 53.74 | 53.91 | 51.9 | 52.18 | -2.88% | 88,519 | 463,755,692 |
| 2025-03-19 | 54.82 | 55.06 | 53.65 | 53.73 | -2.29% | 64,071 | 346,837,573 |
| 2025-03-18 | 55.99 | 56 | 54.58 | 54.99 | -1.45% | 54,473 | 299,698,356 |
| 2025-03-17 | 56.48 | 57.36 | 54.8 | 55.8 | -1.01% | 79,839 | 447,127,170 |
| 2025-03-14 | 54.83 | 57.3 | 54.83 | 56.37 | +2.72% | 122,841 | 693,809,711 |
| 2025-03-13 | 54.66 | 56.68 | 54.3 | 54.88 | +0.37% | 70,072 | 388,310,078 |
| 2025-03-12 | 55.36 | 56.8 | 54.49 | 54.68 | -1.21% | 113,399 | 628,541,033 |
| 2025-03-11 | 52.92 | 55.58 | 52.85 | 55.35 | +3.57% | 95,964 | 524,287,612 |
| 2025-03-10 | 53.23 | 53.79 | 52.35 | 53.44 | +0.36% | 53,856 | 286,070,443 |
| 2025-03-07 | 50.94 | 53.59 | 50.65 | 53.25 | +4.23% | 82,485 | 433,365,249 |
| 2025-03-06 | 50.99 | 51.42 | 50 | 51.09 | -0.02% | 55,251 | 280,928,029 |
| 2025-03-05 | 50.47 | 51.25 | 49.8 | 51.1 | +2.88% | 67,210 | 340,509,854 |
| 2025-03-04 | 50.96 | 51.42 | 49.33 | 49.67 | -3.44% | 92,354 | 460,656,723 |
| 2025-03-03 | 52.66 | 53.95 | 50.87 | 51.44 | -2.96% | 126,490 | 655,951,079 |
| 2025-02-28 | 52.12 | 54.8 | 51.83 | 53.01 | +1.71% | 148,722 | 798,512,469 |
| 2025-02-27 | 50 | 52.88 | 50 | 52.12 | +3.76% | 108,114 | 562,969,616 |
| 2025-02-26 | 49.17 | 50.38 | 49.07 | 50.23 | +1.47% | 66,577 | 331,705,110 |
| 2025-02-25 | 49 | 50.06 | 49 | 49.5 | -0.18% | 68,734 | 340,728,674 |
| 2025-02-24 | 46.86 | 50.01 | 46.7 | 49.59 | +4.89% | 133,431 | 654,956,585 |
| 2025-02-21 | 47.58 | 48.45 | 46.71 | 47.28 | -1.25% | 67,079 | 317,324,635 |
| 2025-02-20 | 47 | 48.38 | 47 | 47.88 | +1.63% | 76,555 | 366,803,698 |
| 2025-02-19 | 47.23 | 47.5 | 46.4 | 47.11 | -0.74% | 64,959 | 305,337,696 |
| 2025-02-18 | 47.2 | 48.22 | 46.66 | 47.46 | -0.04% | 85,253 | 405,987,422 |
| 2025-02-17 | 46.5 | 47.56 | 46.28 | 47.48 | +1.98% | 98,645 | 465,966,328 |
| 2025-02-14 | 45.9 | 46.97 | 45.6 | 46.56 | +0.84% | 85,959 | 399,419,173 |
| 2025-02-13 | 43.44 | 47.2 | 43.41 | 46.17 | +5.94% | 212,864 | 966,578,007 |
| 2025-02-12 | 43.4 | 43.68 | 43.18 | 43.58 | 0% | 40,055 | 173,773,349 |
| 2025-02-11 | 43.79 | 43.95 | 43.1 | 43.58 | -0.48% | 53,622 | 232,551,956 |
| 2025-02-10 | 44.51 | 44.51 | 43.31 | 43.79 | -1.64% | 73,792 | 322,167,142 |
| 2025-02-07 | 43.97 | 44.64 | 43.8 | 44.52 | +1.44% | 76,580 | 339,965,368 |
| 2025-02-06 | 43.65 | 44.9 | 43.51 | 43.89 | +0.3% | 68,660 | 304,007,028 |
| 2025-02-05 | 43.73 | 44.51 | 42.9 | 43.76 | +0.64% | 58,927 | 257,443,370 |
| 2025-01-27 | 43.77 | 44.25 | 43.48 | 43.48 | -0.66% | 37,745 | 165,274,509 |
| 2025-01-24 | 43.24 | 44.1 | 43.23 | 43.77 | +0.57% | 57,227 | 250,667,307 |
| 2025-01-23 | 43.98 | 44.19 | 43.48 | 43.52 | -0.3% | 58,286 | 255,016,396 |
| 2025-01-22 | 45.23 | 45.29 | 43.61 | 43.65 | -3.75% | 54,638 | 241,240,754 |
| 2025-01-21 | 46.06 | 46.22 | 44.97 | 45.35 | -0.92% | 34,227 | 155,456,563 |
| 2025-01-20 | 45.65 | 46.45 | 45.52 | 45.77 | +1.04% | 57,161 | 262,452,862 |
| 2025-01-17 | 43.79 | 45.58 | 43.54 | 45.3 | +3.33% | 92,553 | 417,060,470 |
| 2025-01-16 | 43.91 | 44.54 | 43.21 | 43.84 | -0.11% | 45,944 | 201,599,609 |
| 2025-01-15 | 43.56 | 44.5 | 43.33 | 43.89 | +0.69% | 50,000 | 219,747,777 |
| 2025-01-14 | 42.64 | 43.65 | 42.3 | 43.59 | +2.64% | 65,591 | 284,085,747 |
| 2025-01-13 | 41.38 | 42.5 | 41.38 | 42.47 | +0.95% | 57,499 | 241,071,472 |
| 2025-01-10 | 43.13 | 43.2 | 42.07 | 42.07 | -2.55% | 45,896 | 195,381,287 |
| 2025-01-09 | 43.09 | 43.85 | 42.75 | 43.17 | -0.3% | 54,780 | 236,894,801 |
| 2025-01-08 | 43.53 | 43.69 | 42.3 | 43.3 | -1.03% | 68,231 | 293,861,225 |
| 2025-01-07 | 43.38 | 43.8 | 42.6 | 43.75 | +0.85% | 58,963 | 254,449,980 |
| 2025-01-06 | 42.88 | 44.7 | 42.56 | 43.38 | -3.17% | 87,413 | 381,527,323 |
| 2025-01-03 | 45 | 45.96 | 44.3 | 44.8 | -0.24% | 94,994 | 428,977,347 |
| 2025-01-02 | 44.7 | 45.74 | 44.2 | 44.91 | -0.71% | 94,363 | 422,920,653 |
| 2024-12-31 | 45.1 | 46.35 | 45 | 45.23 | +1% | 128,388 | 587,140,727 |
| 2024-12-30 | 45.15 | 45.4 | 44.65 | 44.78 | -0.82% | 53,744 | 240,966,992 |
| 2024-12-27 | 45.31 | 45.69 | 44.9 | 45.15 | -0.77% | 64,720 | 292,556,853 |
| 2024-12-26 | 45.22 | 45.59 | 45.13 | 45.5 | +0.13% | 45,086 | 204,832,163 |
| 2024-12-25 | 45.45 | 45.66 | 44.82 | 45.44 | +0.02% | 68,823 | 311,073,364 |
| 2024-12-24 | 44.78 | 45.48 | 44.5 | 45.43 | +1.98% | 63,433 | 285,716,055 |
| 2024-12-23 | 45.2 | 45.38 | 44.45 | 44.55 | -1.39% | 58,538 | 262,709,378 |
| 2024-12-20 | 44.76 | 45.56 | 44.6 | 45.18 | +0.98% | 80,579 | 363,840,407 |
| 2024-12-19 | 46.4 | 46.65 | 44.35 | 44.74 | -4.73% | 137,282 | 619,151,852 |
| 2024-12-18 | 47.85 | 48.3 | 46.9 | 46.96 | -1.76% | 60,283 | 285,633,572 |
| 2024-12-17 | 47.59 | 48.6 | 47.4 | 47.8 | -0.38% | 48,518 | 232,882,696 |
| 2024-12-16 | 49.5 | 49.75 | 47.7 | 47.98 | -3.05% | 82,366 | 399,012,294 |
| 2024-12-13 | 50.85 | 50.98 | 49.41 | 49.49 | -2.67% | 164,037 | 822,976,054 |
| 2024-12-12 | 50.35 | 51.19 | 49.8 | 50.85 | +0.87% | 115,039 | 581,826,876 |
| 2024-12-11 | 49.53 | 51.93 | 49.31 | 50.41 | +1.51% | 116,648 | 592,333,485 |
| 2024-12-10 | 49.35 | 50.96 | 49.03 | 49.66 | +4.66% | 191,394 | 956,649,226 |
| 2024-12-09 | 47.31 | 48.08 | 46.73 | 47.45 | -0.06% | 55,827 | 264,497,901 |
| 2024-12-06 | 47.56 | 48.35 | 47.3 | 47.48 | -0.17% | 73,015 | 348,944,658 |
| 2024-12-05 | 47.11 | 47.92 | 46.35 | 47.56 | +0.93% | 63,786 | 301,883,546 |
| 2024-12-04 | 47.41 | 47.41 | 46.32 | 47.12 | -0.61% | 58,308 | 273,367,171 |
| 2024-12-03 | 47.03 | 47.8 | 46.81 | 47.41 | +0.25% | 66,445 | 315,142,827 |
| 2024-12-02 | 46.3 | 47.69 | 45.49 | 47.29 | +5.18% | 164,689 | 775,081,437 |
| 2024-11-29 | 44.93 | 45.88 | 44.89 | 44.96 | +0.56% | 61,039 | 276,264,340 |
| 2024-11-28 | 45.07 | 45.2 | 44.62 | 44.71 | -1% | 41,252 | 185,275,877 |
| 2024-11-27 | 44.18 | 45.9 | 43.91 | 45.16 | +2.17% | 69,852 | 313,732,232 |
| 2024-11-26 | 44.25 | 45.05 | 43.89 | 44.2 | -0.32% | 41,872 | 186,085,692 |
| 2024-11-25 | 44.1 | 45.08 | 43.84 | 44.34 | -0.36% | 48,802 | 216,264,685 |
| 2024-11-22 | 46.36 | 47.6 | 44.48 | 44.5 | -4.01% | 73,512 | 336,837,636 |
| 2024-11-21 | 45.56 | 46.46 | 45.45 | 46.36 | +1.44% | 49,693 | 228,381,169 |
| 2024-11-20 | 45.23 | 45.87 | 44.98 | 45.7 | +0.48% | 42,572 | 193,925,054 |
| 2024-11-19 | 45.51 | 45.9 | 44.32 | 45.48 | +0.4% | 53,184 | 239,477,294 |
| 2024-11-18 | 46.3 | 46.77 | 45.02 | 45.3 | -2.22% | 62,802 | 288,631,674 |
| 2024-11-15 | 46.96 | 47.73 | 46.27 | 46.33 | -1.4% | 65,733 | 308,500,388 |
| 2024-11-14 | 47.5 | 47.84 | 46.8 | 46.99 | -1.32% | 68,068 | 321,752,899 |
| 2024-11-13 | 47.03 | 48.12 | 46.77 | 47.62 | +0.72% | 74,852 | 356,046,674 |
| 2024-11-12 | 47.5 | 48.46 | 47 | 47.28 | -0.44% | 123,133 | 588,640,649 |
| 2024-11-11 | 46.65 | 47.49 | 45.9 | 47.49 | 0% | 118,230 | 552,035,629 |
| 2024-11-08 | 49.97 | 50.4 | 47.3 | 47.49 | -3.44% | 170,047 | 817,601,660 |
| 2024-11-07 | 44.99 | 49.19 | 44.9 | 49.18 | +8.64% | 231,351 | 1,101,658,101 |
| 2024-11-06 | 45.53 | 45.98 | 44.75 | 45.27 | -0.42% | 92,370 | 417,956,395 |
| 2024-11-05 | 44.84 | 45.6 | 44.3 | 45.46 | +1.25% | 102,197 | 461,008,071 |
| 2024-11-04 | 44.5 | 45.1 | 44.03 | 44.9 | +0.94% | 71,939 | 321,306,644 |
| 2024-11-01 | 43.9 | 45.33 | 43.61 | 44.48 | +1.28% | 105,520 | 471,146,341 |
| 2024-10-31 | 43.55 | 44.28 | 43.37 | 43.92 | -0.05% | 82,863 | 363,194,651 |
| 2024-10-30 | 45 | 45.3 | 42.9 | 43.94 | -3.15% | 151,772 | 665,540,356 |
| 2024-10-29 | 47.36 | 47.65 | 45.2 | 45.37 | -4.98% | 130,936 | 603,581,019 |
| 2024-10-28 | 46.9 | 48.59 | 46.58 | 47.75 | +1.53% | 90,851 | 432,479,754 |
| 2024-10-25 | 47.1 | 48.23 | 46.87 | 47.03 | -0.89% | 69,945 | 331,917,969 |
| 2024-10-24 | 47.8 | 48.2 | 47.31 | 47.45 | -2.19% | 50,452 | 240,315,866 |
| 2024-10-23 | 46.7 | 49 | 46.12 | 48.51 | +4.3% | 129,649 | 620,059,116 |
| 2024-10-22 | 45.8 | 46.95 | 45.52 | 46.51 | +1.26% | 83,333 | 387,389,429 |
| 2024-10-21 | 45.2 | 46.33 | 44.7 | 45.93 | +0.97% | 98,045 | 447,276,164 |
| 2024-10-18 | 44.1 | 46.23 | 43.63 | 45.49 | +2.8% | 123,427 | 553,316,240 |
| 2024-10-17 | 45.6 | 45.72 | 44.07 | 44.25 | -2.27% | 51,929 | 233,045,979 |
| 2024-10-16 | 45.4 | 46.01 | 44.73 | 45.28 | -1.14% | 66,955 | 303,057,226 |
| 2024-10-15 | 47.65 | 47.86 | 45.8 | 45.8 | -3.86% | 73,448 | 341,793,521 |
| 2024-10-14 | 46.28 | 48.58 | 45.68 | 47.64 | +2.94% | 135,286 | 639,759,160 |
| 2024-10-11 | 48 | 48.33 | 45.61 | 46.28 | -4.6% | 99,350 | 463,722,238 |
| 2024-10-10 | 47.51 | 50.78 | 46.81 | 48.51 | -1.16% | 153,439 | 747,886,175 |
| 2024-10-09 | 52.4 | 52.4 | 49.08 | 49.08 | -9.99% | 165,940 | 829,241,655 |
| 2024-10-08 | 56.69 | 56.69 | 51.01 | 54.53 | +5.8% | 254,787 | 1,394,322,642 |
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：