股票概览
50.33
-3.4%
-1.77
51
开盘价
51.87
最高价
50.3
最低价
106,164
成交量
数据更新至: 2025-03-25
技术指标
50.11
MA5 (5日均线)
48.99
MA10 (10日均线)
47.93
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 | 51.87 | 50.3 | 50.33 | -3.4% | 106,164 | 541,638,921 |
| 2025-03-24 | 52.49 | 52.49 | 49.86 | 52.1 | +2.58% | 220,143 | 1,125,501,805 |
| 2025-03-21 | 48.99 | 51.51 | 48.99 | 50.79 | +4.01% | 278,691 | 1,406,488,707 |
| 2025-03-20 | 48.49 | 49.47 | 47.89 | 48.83 | +0.7% | 143,865 | 702,105,196 |
| 2025-03-19 | 48.4 | 49.48 | 48.13 | 48.49 | -0.02% | 136,526 | 664,242,443 |
| 2025-03-18 | 49.04 | 49.13 | 48 | 48.5 | -1.28% | 122,485 | 593,057,545 |
| 2025-03-17 | 49.97 | 50.3 | 48.85 | 49.13 | +0.95% | 166,942 | 824,569,512 |
| 2025-03-14 | 47.48 | 49.26 | 47.48 | 48.67 | +4.55% | 276,816 | 1,346,662,357 |
| 2025-03-13 | 46.52 | 47.08 | 46.1 | 46.55 | +0.06% | 57,263 | 266,557,140 |
| 2025-03-12 | 47.22 | 47.23 | 46.23 | 46.52 | -1.27% | 66,147 | 307,708,957 |
| 2025-03-11 | 45.86 | 47.12 | 45.69 | 47.12 | +1.86% | 78,348 | 364,511,723 |
| 2025-03-10 | 46.4 | 46.89 | 45.86 | 46.26 | -0.67% | 69,681 | 322,444,664 |
| 2025-03-07 | 46.11 | 47.1 | 45.66 | 46.57 | +0.52% | 90,995 | 422,700,707 |
| 2025-03-06 | 46.22 | 46.68 | 45.81 | 46.33 | +0.22% | 80,510 | 372,307,546 |
| 2025-03-05 | 46.97 | 47.12 | 46.06 | 46.23 | -1.6% | 70,421 | 326,678,451 |
| 2025-03-04 | 46.8 | 47.11 | 46.29 | 46.98 | -0.47% | 70,980 | 331,861,051 |
| 2025-03-03 | 47.74 | 49.24 | 46.93 | 47.2 | -0.84% | 127,073 | 612,330,226 |
| 2025-02-28 | 47.1 | 48.2 | 46.96 | 47.6 | +0.85% | 139,866 | 668,658,318 |
| 2025-02-27 | 47.27 | 47.3 | 46.63 | 47.2 | +0.04% | 95,390 | 448,605,766 |
| 2025-02-26 | 46.43 | 47.46 | 46.43 | 47.18 | +1.62% | 112,971 | 531,734,327 |
| 2025-02-25 | 45.65 | 47.66 | 45.59 | 46.43 | +0.89% | 178,426 | 836,835,959 |
| 2025-02-24 | 45.95 | 46.5 | 45.48 | 46.02 | +0.57% | 122,614 | 563,979,288 |
| 2025-02-21 | 46.14 | 46.48 | 45.22 | 45.76 | -0.82% | 185,236 | 847,231,924 |
| 2025-02-20 | 48.31 | 48.48 | 45.86 | 46.14 | -4.83% | 289,700 | 1,351,595,539 |
| 2025-02-19 | 48.41 | 49.09 | 48 | 48.48 | +0.23% | 89,370 | 434,336,181 |
| 2025-02-18 | 49.4 | 49.78 | 48.19 | 48.37 | -1.93% | 115,174 | 563,744,914 |
| 2025-02-17 | 50.68 | 50.68 | 49.12 | 49.32 | -2.72% | 131,961 | 653,713,675 |
| 2025-02-14 | 48.57 | 51.38 | 48.56 | 50.7 | +4.13% | 176,078 | 889,120,220 |
| 2025-02-13 | 49.3 | 49.69 | 48.56 | 48.69 | -1.08% | 106,013 | 519,476,690 |
| 2025-02-12 | 49.5 | 49.88 | 49.01 | 49.22 | -0.97% | 97,103 | 478,839,563 |
| 2025-02-11 | 49.86 | 49.98 | 48.3 | 49.7 | -0.32% | 123,484 | 606,576,739 |
| 2025-02-10 | 52.25 | 52.55 | 49.8 | 49.86 | -4.65% | 188,337 | 948,141,458 |
| 2025-02-07 | 51.53 | 53.35 | 51.36 | 52.29 | +1.24% | 104,727 | 550,867,683 |
| 2025-02-06 | 51.16 | 51.67 | 50.09 | 51.65 | +0.49% | 79,946 | 408,210,321 |
| 2025-02-05 | 52.3 | 52.8 | 51.2 | 51.4 | -2.47% | 97,063 | 501,248,480 |
| 2025-01-27 | 53.16 | 53.56 | 52.67 | 52.7 | -0.94% | 58,725 | 311,109,885 |
| 2025-01-24 | 52.52 | 53.5 | 52.31 | 53.2 | +1.33% | 82,633 | 439,276,159 |
| 2025-01-23 | 54.45 | 54.55 | 52.36 | 52.5 | -2.85% | 108,767 | 578,380,267 |
| 2025-01-22 | 53.83 | 54.7 | 53.11 | 54.04 | -0.07% | 58,267 | 313,000,928 |
| 2025-01-21 | 54.52 | 54.7 | 52.64 | 54.08 | -0.81% | 77,174 | 414,643,838 |
| 2025-01-20 | 54.31 | 55.35 | 53.9 | 54.52 | +0.74% | 76,771 | 417,976,115 |
| 2025-01-17 | 55.87 | 58.29 | 53.97 | 54.12 | +0.32% | 170,580 | 953,661,518 |
| 2025-01-16 | 54.6 | 55.36 | 53.62 | 53.95 | -1.19% | 63,232 | 344,176,698 |
| 2025-01-15 | 56 | 56.1 | 54.45 | 54.6 | -1.89% | 49,489 | 271,341,278 |
| 2025-01-14 | 53.5 | 56.13 | 53 | 55.65 | +4.41% | 93,842 | 516,908,815 |
| 2025-01-13 | 54.11 | 55.99 | 53.05 | 53.3 | -2.61% | 87,902 | 477,531,541 |
| 2025-01-10 | 53.58 | 55.45 | 53.43 | 54.73 | +2.38% | 80,507 | 439,641,782 |
| 2025-01-09 | 53.5 | 54.76 | 52.93 | 53.46 | -1.91% | 67,604 | 362,450,760 |
| 2025-01-08 | 53.93 | 55.28 | 53 | 54.5 | -0.24% | 67,987 | 368,293,755 |
| 2025-01-07 | 54.08 | 55 | 53.4 | 54.63 | +1.02% | 62,138 | 338,178,138 |
| 2025-01-06 | 52.01 | 54.97 | 52.01 | 54.08 | +2.97% | 116,776 | 631,297,607 |
| 2025-01-03 | 51.59 | 54.1 | 51.59 | 52.52 | +2.04% | 93,345 | 495,550,072 |
| 2025-01-02 | 52.55 | 52.89 | 51 | 51.47 | -2.06% | 52,230 | 270,775,714 |
| 2024-12-31 | 52.85 | 53.5 | 52.4 | 52.55 | -0.59% | 50,298 | 266,181,703 |
| 2024-12-30 | 52.91 | 53.59 | 52.61 | 52.86 | +0.34% | 64,098 | 340,182,874 |
| 2024-12-27 | 52.85 | 53.35 | 52.48 | 52.68 | -0.34% | 61,261 | 324,040,127 |
| 2024-12-26 | 54 | 54.4 | 52.61 | 52.86 | -2.11% | 81,095 | 432,471,809 |
| 2024-12-25 | 54.1 | 54.39 | 53.43 | 54 | +0.37% | 31,505 | 169,988,839 |
| 2024-12-24 | 52.91 | 54.15 | 52.9 | 53.8 | +1.68% | 49,705 | 266,350,144 |
| 2024-12-23 | 53.56 | 54.1 | 52.9 | 52.91 | -1.2% | 47,941 | 256,172,419 |
| 2024-12-20 | 55.25 | 55.85 | 53.55 | 53.55 | -1.96% | 82,615 | 446,196,868 |
| 2024-12-19 | 54.1 | 55.1 | 53.89 | 54.62 | +0.18% | 40,618 | 222,019,158 |
| 2024-12-18 | 54.8 | 55.21 | 54.28 | 54.52 | -0.38% | 34,297 | 187,400,017 |
| 2024-12-17 | 54.89 | 56.3 | 54.61 | 54.73 | -0.29% | 73,321 | 405,574,123 |
| 2024-12-16 | 55.3 | 55.3 | 54.09 | 54.89 | -0.47% | 45,978 | 251,370,361 |
| 2024-12-13 | 55.9 | 56.25 | 55.02 | 55.15 | -1.54% | 58,575 | 325,195,663 |
| 2024-12-12 | 55.43 | 56.5 | 55.06 | 56.01 | +0.83% | 41,860 | 234,833,802 |
| 2024-12-11 | 56.7 | 56.97 | 55.06 | 55.55 | -2.29% | 85,664 | 477,235,375 |
| 2024-12-10 | 58.8 | 58.92 | 56.61 | 56.85 | -1.06% | 73,911 | 423,309,443 |
| 2024-12-09 | 57.35 | 57.89 | 56.66 | 57.46 | +0.02% | 39,900 | 228,863,393 |
| 2024-12-06 | 57.17 | 58.31 | 56.5 | 57.45 | +0.51% | 43,698 | 251,325,310 |
| 2024-12-05 | 57.71 | 58 | 56.5 | 57.16 | -1.62% | 52,668 | 301,107,396 |
| 2024-12-04 | 58.86 | 59.5 | 57.7 | 58.1 | -1.43% | 44,828 | 261,730,889 |
| 2024-12-03 | 58.5 | 59.98 | 58.02 | 58.94 | +0.75% | 79,334 | 470,317,304 |
| 2024-12-02 | 57.6 | 58.87 | 56.52 | 58.5 | +1.51% | 93,913 | 543,967,633 |
| 2024-11-29 | 56.47 | 58.28 | 56.35 | 57.63 | +2.24% | 76,172 | 439,570,187 |
| 2024-11-28 | 56.98 | 58.17 | 55.88 | 56.37 | -1.11% | 65,544 | 372,900,863 |
| 2024-11-27 | 53.39 | 57.17 | 53.39 | 57 | +6.24% | 137,140 | 763,879,054 |
| 2024-11-26 | 54.45 | 55.1 | 53.53 | 53.65 | -1.45% | 48,723 | 264,181,257 |
| 2024-11-25 | 54.3 | 55.69 | 53.8 | 54.44 | +0.2% | 71,699 | 392,099,522 |
| 2024-11-22 | 56.5 | 57.4 | 54.33 | 54.33 | -1.4% | 103,387 | 577,093,094 |
| 2024-11-21 | 55.81 | 55.98 | 54.89 | 55.1 | -1.27% | 51,759 | 286,483,945 |
| 2024-11-20 | 54.98 | 56.95 | 54.98 | 55.81 | +1.66% | 78,489 | 437,262,299 |
| 2024-11-19 | 54.46 | 55.53 | 53.61 | 54.9 | +1.03% | 57,556 | 312,782,179 |
| 2024-11-18 | 54.2 | 56.5 | 54 | 54.34 | +1.04% | 131,975 | 729,940,702 |
| 2024-11-15 | 54.4 | 55.11 | 53.41 | 53.78 | -1.3% | 76,727 | 415,970,675 |
| 2024-11-14 | 55.6 | 56 | 54.4 | 54.49 | -2.01% | 76,278 | 419,008,779 |
| 2024-11-13 | 55 | 55.88 | 54.66 | 55.61 | -0.3% | 95,770 | 530,707,736 |
| 2024-11-12 | 56.2 | 56.81 | 54.3 | 55.78 | -0.78% | 139,966 | 775,282,065 |
| 2024-11-11 | 56.85 | 57.12 | 55.33 | 56.22 | -1.71% | 150,791 | 844,245,654 |
| 2024-11-08 | 58 | 59 | 56.7 | 57.2 | -1% | 107,294 | 617,265,100 |
| 2024-11-07 | 57.95 | 58.4 | 57.16 | 57.78 | -1.73% | 86,110 | 496,680,997 |
| 2024-11-06 | 58.44 | 61.18 | 58.44 | 58.8 | -0.08% | 106,639 | 637,091,989 |
| 2024-11-05 | 58 | 59.01 | 56.97 | 58.85 | +1.73% | 99,436 | 579,816,839 |
| 2024-11-04 | 57.05 | 58.7 | 56.73 | 57.85 | +0.63% | 62,897 | 362,232,681 |
| 2024-11-01 | 56.11 | 58.5 | 55.55 | 57.49 | +1.82% | 108,773 | 623,453,411 |
| 2024-10-31 | 58.61 | 58.88 | 56.14 | 56.46 | -1.57% | 90,646 | 515,521,535 |
| 2024-10-30 | 55.96 | 58.39 | 55.81 | 57.36 | +2.43% | 130,958 | 752,945,675 |
| 2024-10-29 | 56.39 | 57.39 | 55.41 | 56 | -0.64% | 110,188 | 618,376,930 |
| 2024-10-28 | 58.35 | 58.6 | 55.84 | 56.36 | -3.23% | 157,896 | 895,715,765 |
| 2024-10-25 | 54.85 | 58.45 | 54.63 | 58.24 | +4.97% | 200,040 | 1,137,089,630 |
| 2024-10-24 | 56.7 | 57 | 54.9 | 55.48 | -2.67% | 141,243 | 786,838,852 |
| 2024-10-23 | 56 | 59.78 | 56 | 57 | +3.92% | 328,362 | 1,900,723,478 |
| 2024-10-22 | 49.58 | 55.05 | 49.2 | 54.85 | +8.81% | 222,836 | 1,184,186,305 |
| 2024-10-21 | 49.9 | 51.7 | 49.52 | 50.41 | +2.63% | 153,724 | 779,776,647 |
| 2024-10-18 | 47.4 | 50 | 47.4 | 49.12 | +2.31% | 143,224 | 704,402,007 |
| 2024-10-17 | 49.3 | 49.69 | 48 | 48.01 | -1.72% | 105,383 | 511,742,371 |
| 2024-10-16 | 48.01 | 49.61 | 47.52 | 48.85 | +0.43% | 87,381 | 426,273,716 |
| 2024-10-15 | 51.2 | 51.2 | 48.64 | 48.64 | -5.5% | 180,318 | 895,155,969 |
| 2024-10-14 | 52.1 | 52.48 | 51 | 51.47 | -0.52% | 105,402 | 542,927,147 |
| 2024-10-11 | 54.68 | 54.89 | 51.35 | 51.74 | -5.36% | 102,049 | 536,084,151 |
| 2024-10-10 | 52.71 | 55.77 | 52.71 | 54.67 | +3.74% | 149,299 | 814,146,511 |
| 2024-10-09 | 53.65 | 55.5 | 51.71 | 52.7 | -4.2% | 156,420 | 841,017,074 |
| 2024-10-08 | 60.68 | 60.68 | 52.81 | 55.01 | -0.29% | 265,580 | 1,478,845,916 |
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：