股票概览
49.62
+2.63%
+1.27
49.68
开盘价
50.39
最高价
48.22
最低价
54,967
成交量
数据更新至: 2025-03-25
技术指标
49.52
MA5 (5日均线)
51.76
MA10 (10日均线)
51.74
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 | 49.68 | 50.39 | 48.22 | 49.62 | +2.63% | 54,967 | 270,958,786 |
| 2025-03-24 | 50.16 | 50.17 | 47.82 | 48.35 | -3.63% | 74,933 | 364,379,232 |
| 2025-03-21 | 49.43 | 51.86 | 47.6 | 50.17 | +1.58% | 120,167 | 594,085,796 |
| 2025-03-20 | 50.09 | 51 | 49.24 | 49.39 | -1.4% | 81,798 | 409,288,261 |
| 2025-03-19 | 51.88 | 52.25 | 50 | 50.09 | -7.46% | 140,183 | 716,475,083 |
| 2025-03-18 | 55 | 55.5 | 53.01 | 54.13 | -3.08% | 135,334 | 729,930,428 |
| 2025-03-17 | 56 | 57 | 53.34 | 55.85 | +5.06% | 186,510 | 1,024,169,070 |
| 2025-03-14 | 53.18 | 54.49 | 52.27 | 53.16 | -0.28% | 100,478 | 532,930,218 |
| 2025-03-13 | 54 | 54.49 | 52.47 | 53.31 | -0.36% | 84,370 | 449,360,733 |
| 2025-03-12 | 53.6 | 54.34 | 52.67 | 53.5 | -0.3% | 109,153 | 584,445,648 |
| 2025-03-11 | 51.02 | 55.03 | 50.88 | 53.66 | +3.39% | 142,119 | 757,398,029 |
| 2025-03-10 | 50.79 | 52.77 | 50.16 | 51.9 | +2.98% | 93,340 | 479,467,616 |
| 2025-03-07 | 49.5 | 52.09 | 49.21 | 50.4 | -0.28% | 75,072 | 381,444,257 |
| 2025-03-06 | 50.1 | 51.56 | 49.98 | 50.54 | +1.9% | 70,149 | 355,967,069 |
| 2025-03-05 | 49.39 | 50.42 | 49.03 | 49.6 | +1.47% | 68,220 | 338,696,696 |
| 2025-03-04 | 46.5 | 48.98 | 46.42 | 48.88 | +0.12% | 84,963 | 403,257,476 |
| 2025-03-03 | 51.11 | 51.49 | 48.08 | 48.82 | -4.46% | 94,825 | 470,815,251 |
| 2025-02-28 | 51 | 52.86 | 50.9 | 51.1 | -6.31% | 106,853 | 552,138,077 |
| 2025-02-27 | 57.8 | 57.8 | 53.9 | 54.54 | -5.48% | 147,188 | 816,685,546 |
| 2025-02-26 | 54.2 | 58.25 | 53.45 | 57.7 | +5.56% | 151,867 | 850,534,647 |
| 2025-02-25 | 53.4 | 57 | 52.49 | 54.66 | -1.07% | 123,875 | 674,785,478 |
| 2025-02-24 | 55 | 55.69 | 54.01 | 55.25 | -2.63% | 134,748 | 739,532,126 |
| 2025-02-21 | 54.07 | 56.98 | 54 | 56.74 | +5.27% | 141,323 | 785,858,815 |
| 2025-02-20 | 54.7 | 55.35 | 53.5 | 53.9 | -2.51% | 90,443 | 490,466,239 |
| 2025-02-19 | 54.04 | 56.24 | 53.6 | 55.29 | +2.31% | 100,393 | 552,957,767 |
| 2025-02-18 | 56.1 | 57.18 | 53.8 | 54.04 | -2.93% | 127,511 | 706,923,248 |
| 2025-02-17 | 51.08 | 55.67 | 51 | 55.67 | +10% | 197,157 | 1,072,543,953 |
| 2025-02-14 | 51.7 | 52.33 | 50.47 | 50.61 | -1.23% | 83,186 | 425,475,598 |
| 2025-02-13 | 53.16 | 53.17 | 49.99 | 51.24 | -4.74% | 140,882 | 721,113,543 |
| 2025-02-12 | 52.75 | 54.22 | 52.06 | 53.79 | +0.86% | 107,403 | 572,413,050 |
| 2025-02-11 | 55.1 | 55.87 | 52.91 | 53.33 | -1.19% | 110,110 | 596,096,281 |
| 2025-02-10 | 53.8 | 55.85 | 52.69 | 53.97 | +1.45% | 105,609 | 575,886,535 |
| 2025-02-07 | 54.01 | 55.15 | 52.41 | 53.2 | -1.15% | 114,784 | 620,800,688 |
| 2025-02-06 | 51.99 | 53.97 | 51.86 | 53.82 | +4.93% | 115,847 | 613,634,513 |
| 2025-02-05 | 51.29 | 53.58 | 51.29 | 51.29 | -10% | 110,776 | 573,265,766 |
| 2025-01-27 | 58.88 | 59.5 | 54.91 | 56.99 | -6.31% | 144,707 | 822,087,397 |
| 2025-01-24 | 56.8 | 61.54 | 56 | 60.83 | +4.55% | 136,449 | 819,545,634 |
| 2025-01-23 | 55.88 | 59.44 | 55.01 | 58.18 | +5.88% | 151,222 | 877,770,081 |
| 2025-01-22 | 54.44 | 57.57 | 54.01 | 54.95 | -0.05% | 133,926 | 743,698,920 |
| 2025-01-21 | 51.92 | 55 | 49.5 | 54.98 | +6.34% | 151,628 | 786,984,987 |
| 2025-01-20 | 52.62 | 53.66 | 51.52 | 51.7 | -0.02% | 86,743 | 455,934,174 |
| 2025-01-17 | 52.47 | 53.11 | 50.91 | 51.71 | -2.91% | 77,932 | 403,140,761 |
| 2025-01-16 | 52.89 | 53.88 | 51.88 | 53.26 | +0.83% | 78,244 | 413,625,108 |
| 2025-01-15 | 54.27 | 55 | 52.55 | 52.82 | -2.67% | 84,199 | 450,731,029 |
| 2025-01-14 | 50.78 | 54.5 | 50.12 | 54.27 | +7.51% | 110,616 | 584,250,871 |
| 2025-01-13 | 52 | 52.4 | 49.88 | 50.48 | -5.4% | 100,283 | 512,036,087 |
| 2025-01-10 | 54.3 | 55.55 | 53.27 | 53.36 | -2.13% | 110,191 | 596,452,435 |
| 2025-01-09 | 51.95 | 56.99 | 51.71 | 54.52 | +4.97% | 151,759 | 822,218,558 |
| 2025-01-08 | 49.9 | 52.99 | 48.64 | 51.94 | +2.87% | 136,536 | 689,060,376 |
| 2025-01-07 | 48 | 50.49 | 46.73 | 50.49 | +10% | 126,003 | 615,234,612 |
| 2025-01-06 | 47.43 | 49.64 | 45.68 | 45.9 | -2.05% | 109,049 | 518,850,174 |
| 2025-01-03 | 51.61 | 52.37 | 46.62 | 46.86 | -9.54% | 157,746 | 756,704,550 |
| 2025-01-02 | 54.9 | 55.27 | 50.51 | 51.8 | -6.3% | 141,335 | 749,997,767 |
| 2024-12-31 | 56.99 | 57.36 | 54.57 | 55.28 | +0.11% | 151,973 | 846,012,636 |
| 2024-12-30 | 50 | 55.22 | 50 | 55.22 | +10% | 99,487 | 527,785,729 |
| 2024-12-27 | 48.7 | 51.84 | 48.7 | 50.2 | +1.97% | 105,436 | 531,475,641 |
| 2024-12-26 | 47.48 | 50.3 | 47.48 | 49.23 | +2.14% | 97,887 | 480,611,853 |
| 2024-12-25 | 49 | 49.29 | 46.88 | 48.2 | -1.81% | 97,025 | 464,171,417 |
| 2024-12-24 | 46.88 | 49.46 | 45.95 | 49.09 | +5.57% | 128,838 | 616,791,299 |
| 2024-12-23 | 47.1 | 49 | 45.6 | 46.5 | +1.53% | 130,799 | 618,485,992 |
| 2024-12-20 | 44 | 46.77 | 43.97 | 45.8 | +4.47% | 125,875 | 574,880,249 |
| 2024-12-19 | 44.38 | 45.77 | 43.44 | 43.84 | -2.77% | 129,193 | 572,046,688 |
| 2024-12-18 | 44 | 46.47 | 43.34 | 45.09 | -3.47% | 184,480 | 827,360,086 |
| 2024-12-17 | 51.22 | 54 | 46.71 | 46.71 | -10% | 112,213 | 569,253,064 |
| 2024-12-16 | 52.49 | 52.98 | 50.65 | 51.9 | +2.13% | 120,335 | 624,132,807 |
| 2024-12-13 | 51.55 | 53 | 50.7 | 50.82 | -2.42% | 99,704 | 514,836,697 |
| 2024-12-12 | 51.31 | 55.29 | 51.31 | 52.08 | +0.68% | 143,527 | 757,244,661 |
| 2024-12-11 | 51.5 | 54.3 | 49.28 | 51.73 | -0.4% | 145,142 | 756,712,567 |
| 2024-12-10 | 52.3 | 54 | 50.22 | 51.94 | -1.44% | 166,134 | 857,563,050 |
| 2024-12-09 | 50.5 | 55.43 | 50.47 | 52.7 | +4.58% | 184,878 | 977,641,333 |
| 2024-12-06 | 45.25 | 50.39 | 45.06 | 50.39 | +10% | 146,682 | 708,316,874 |
| 2024-12-05 | 45.88 | 47.35 | 45 | 45.81 | -1.29% | 126,430 | 582,419,886 |
| 2024-12-04 | 43.35 | 47.3 | 43.01 | 46.41 | +5.98% | 152,487 | 685,571,287 |
| 2024-12-03 | 43 | 44.86 | 42.91 | 43.79 | -0.23% | 110,777 | 485,743,093 |
| 2024-12-02 | 45.29 | 45.72 | 43.57 | 43.89 | -5.21% | 172,723 | 767,946,109 |
| 2024-11-29 | 45.08 | 47.44 | 44.61 | 46.3 | +4.02% | 205,230 | 941,589,448 |
| 2024-11-28 | 47 | 51.29 | 44.44 | 44.51 | -4.87% | 269,045 | 1,262,860,822 |
| 2024-11-27 | 42.9 | 46.79 | 41.8 | 46.79 | +9.99% | 187,800 | 826,327,376 |
| 2024-11-26 | 38.32 | 42.54 | 37.39 | 42.54 | +10.01% | 231,754 | 937,760,746 |
| 2024-11-25 | 38.34 | 39.49 | 37.04 | 38.67 | +1.39% | 151,468 | 581,346,132 |
| 2024-11-22 | 39.96 | 41.3 | 38 | 38.14 | -4.82% | 143,431 | 571,678,882 |
| 2024-11-21 | 40 | 42.32 | 39.6 | 40.07 | -1.04% | 180,182 | 736,618,877 |
| 2024-11-20 | 41.98 | 42.8 | 39.8 | 40.49 | -0.52% | 218,383 | 902,394,315 |
| 2024-11-19 | 37.18 | 41.29 | 37.18 | 40.7 | +7.53% | 227,805 | 904,286,516 |
| 2024-11-18 | 38.5 | 39.27 | 35.79 | 37.85 | +2.3% | 196,057 | 735,153,889 |
| 2024-11-15 | 38.6 | 39.5 | 36.6 | 37 | -3.37% | 197,763 | 750,894,975 |
| 2024-11-14 | 38.68 | 39.8 | 37.92 | 38.29 | 0% | 243,368 | 944,059,439 |
| 2024-11-13 | 35.16 | 38.74 | 35.16 | 38.29 | +8.72% | 309,316 | 1,171,441,808 |
| 2024-11-12 | 35.51 | 36.57 | 34.63 | 35.22 | -2.6% | 174,094 | 618,374,319 |
| 2024-11-11 | 34.25 | 37.16 | 34.25 | 36.16 | +3.37% | 214,546 | 777,778,235 |
| 2024-11-08 | 33.26 | 36.3 | 32.69 | 34.98 | +5.17% | 298,030 | 1,033,485,027 |
| 2024-11-07 | 30.6 | 33.26 | 30.44 | 33.26 | +9.99% | 206,212 | 668,964,198 |
| 2024-11-06 | 30.84 | 31.28 | 30.05 | 30.24 | -0.88% | 121,075 | 371,956,154 |
| 2024-11-05 | 30.09 | 30.68 | 29.52 | 30.51 | +1.53% | 118,985 | 359,860,239 |
| 2024-11-04 | 29 | 30.25 | 28.99 | 30.05 | +4.45% | 100,708 | 300,086,299 |
| 2024-11-01 | 30.75 | 30.95 | 28.66 | 28.77 | -6.95% | 138,466 | 409,721,459 |
| 2024-10-31 | 30.4 | 31.31 | 30.3 | 30.92 | +0.68% | 113,605 | 350,802,249 |
| 2024-10-30 | 30.87 | 31.13 | 29.95 | 30.71 | -1.25% | 124,703 | 380,571,471 |
| 2024-10-29 | 31.5 | 31.98 | 30.86 | 31.1 | -2.05% | 142,539 | 446,727,812 |
| 2024-10-28 | 32.11 | 33.2 | 30.98 | 31.75 | -7.41% | 247,322 | 782,904,614 |
| 2024-10-25 | 34.56 | 35.28 | 33.02 | 34.29 | -1.61% | 187,832 | 630,767,200 |
| 2024-10-24 | 34.4 | 35.3 | 33.74 | 34.85 | -0.94% | 141,128 | 486,593,353 |
| 2024-10-23 | 33.56 | 36.52 | 33.5 | 35.18 | +1.97% | 216,487 | 762,154,131 |
| 2024-10-22 | 34.02 | 35.68 | 33.7 | 34.5 | +4.14% | 276,234 | 954,766,669 |
| 2024-10-21 | 32.8 | 34.69 | 32.53 | 33.13 | +5.04% | 316,695 | 1,067,292,729 |
| 2024-10-18 | 30.5 | 31.54 | 29.88 | 31.54 | +10.01% | 246,153 | 766,936,154 |
| 2024-10-17 | 28.35 | 29.36 | 28.28 | 28.67 | +1.67% | 112,873 | 326,406,225 |
| 2024-10-16 | 28 | 28.75 | 27.65 | 28.2 | -3.52% | 106,414 | 299,640,510 |
| 2024-10-15 | 29 | 30.95 | 28.55 | 29.23 | -0.24% | 182,476 | 545,965,072 |
| 2024-10-14 | 27.4 | 29.4 | 26.8 | 29.3 | +6.93% | 144,307 | 405,770,708 |
| 2024-10-11 | 27.96 | 28.38 | 26.7 | 27.4 | -2.25% | 113,397 | 312,167,180 |
| 2024-10-10 | 30.12 | 30.2 | 27.04 | 28.03 | -6.63% | 185,244 | 524,389,727 |
| 2024-10-09 | 31.4 | 31.69 | 30.02 | 30.02 | -9.99% | 195,593 | 596,467,865 |
| 2024-10-08 | 34.76 | 34.76 | 30.35 | 33.35 | +5.5% | 253,266 | 829,445,504 |
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：