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 |
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：