股票概览
50.2
-0.4%
-0.2
50.43
开盘价
50.85
最高价
49.25
最低价
16,057
成交量
数据更新至: 2025-03-25
技术指标
50.92
MA5 (5日均线)
50.25
MA10 (10日均线)
49.54
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 | 50.43 | 50.85 | 49.25 | 50.2 | -0.4% | 16,057 | 79,989,872 |
| 2025-03-24 | 50.23 | 50.62 | 49 | 50.4 | -0.16% | 23,236 | 116,040,012 |
| 2025-03-21 | 51.25 | 51.88 | 49.7 | 50.48 | -2.21% | 23,479 | 118,769,526 |
| 2025-03-20 | 51.88 | 52.33 | 51 | 51.62 | -0.5% | 19,564 | 101,252,132 |
| 2025-03-19 | 51.5 | 52.17 | 50.71 | 51.88 | +0.6% | 19,333 | 99,635,010 |
| 2025-03-18 | 51.11 | 51.94 | 49.56 | 51.57 | +0.9% | 32,054 | 163,134,369 |
| 2025-03-17 | 49.3 | 51.99 | 48.8 | 51.11 | +4.18% | 50,018 | 255,819,853 |
| 2025-03-14 | 48.54 | 49.97 | 47.91 | 49.06 | +0.82% | 31,904 | 157,328,996 |
| 2025-03-13 | 47.87 | 48.85 | 47.1 | 48.66 | +2.42% | 29,186 | 140,413,959 |
| 2025-03-12 | 49.79 | 50 | 47.17 | 47.51 | -4.6% | 61,485 | 296,758,581 |
| 2025-03-11 | 49.39 | 50.11 | 48.45 | 49.8 | -0.9% | 26,419 | 130,060,839 |
| 2025-03-10 | 48.5 | 50.8 | 48.29 | 50.25 | +3.72% | 38,920 | 194,593,267 |
| 2025-03-07 | 48 | 48.96 | 47.16 | 48.45 | +0.52% | 33,105 | 159,335,042 |
| 2025-03-06 | 49.73 | 50.36 | 48.06 | 48.2 | -3% | 42,293 | 206,066,054 |
| 2025-03-05 | 49.48 | 51.3 | 48.65 | 49.69 | +0.42% | 46,044 | 229,686,228 |
| 2025-03-04 | 49.4 | 50.79 | 49 | 49.48 | -2.41% | 39,018 | 194,806,271 |
| 2025-03-03 | 46.95 | 51.18 | 46.88 | 50.7 | +7.99% | 72,923 | 363,959,673 |
| 2025-02-28 | 47.99 | 49.91 | 46.59 | 46.95 | -1.96% | 41,361 | 198,403,850 |
| 2025-02-27 | 46.95 | 48.78 | 46.65 | 47.89 | +2% | 41,442 | 199,321,363 |
| 2025-02-26 | 44.2 | 47.02 | 44.16 | 46.95 | +6.22% | 39,615 | 181,836,313 |
| 2025-02-25 | 45.85 | 46.15 | 43.88 | 44.2 | -4.43% | 37,868 | 169,658,604 |
| 2025-02-24 | 46.98 | 47.59 | 46.1 | 46.25 | -1.43% | 27,252 | 127,033,948 |
| 2025-02-21 | 45.15 | 47.5 | 45.1 | 46.92 | +3.76% | 39,867 | 186,040,370 |
| 2025-02-20 | 44.13 | 45.55 | 43.73 | 45.22 | +2.52% | 41,400 | 184,691,355 |
| 2025-02-19 | 42.8 | 44.78 | 42.28 | 44.11 | +1.92% | 37,894 | 167,104,314 |
| 2025-02-18 | 44.03 | 44.1 | 42.88 | 43.28 | -2.04% | 35,783 | 155,085,794 |
| 2025-02-17 | 42.29 | 44.24 | 41.33 | 44.18 | +4.25% | 46,304 | 199,391,286 |
| 2025-02-14 | 42.88 | 43.52 | 41.9 | 42.38 | -1.14% | 40,938 | 174,272,276 |
| 2025-02-13 | 41.4 | 44.21 | 41.39 | 42.87 | +2.51% | 63,256 | 272,418,481 |
| 2025-02-12 | 41.09 | 41.84 | 40.74 | 41.82 | +1.21% | 22,111 | 91,252,075 |
| 2025-02-11 | 42.45 | 42.77 | 40.8 | 41.32 | -2.5% | 27,845 | 114,641,236 |
| 2025-02-10 | 41.5 | 42.78 | 41.01 | 42.38 | +1.15% | 29,614 | 124,601,692 |
| 2025-02-07 | 40.31 | 42.44 | 39.8 | 41.9 | +3.94% | 37,848 | 157,325,674 |
| 2025-02-06 | 40.45 | 41.01 | 39.75 | 40.31 | 0% | 32,703 | 131,786,121 |
| 2025-02-05 | 42.54 | 42.99 | 40.2 | 40.31 | -5.33% | 37,113 | 151,394,154 |
| 2025-01-27 | 42.59 | 43.69 | 42.43 | 42.58 | -0.05% | 20,654 | 88,809,430 |
| 2025-01-24 | 42.54 | 43.35 | 41.97 | 42.6 | +0.14% | 27,355 | 116,365,467 |
| 2025-01-23 | 41.16 | 43.1 | 41.05 | 42.54 | +4.21% | 50,070 | 211,883,356 |
| 2025-01-22 | 41.6 | 41.85 | 40 | 40.82 | -2.72% | 29,413 | 119,560,319 |
| 2025-01-21 | 41.53 | 42.55 | 40.68 | 41.96 | +1.06% | 34,910 | 146,141,063 |
| 2025-01-20 | 41.7 | 42.82 | 41.15 | 41.52 | -0.14% | 36,956 | 154,525,543 |
| 2025-01-17 | 39.08 | 42.35 | 38.76 | 41.58 | +5.83% | 51,344 | 210,536,332 |
| 2025-01-16 | 38.01 | 39.5 | 37.6 | 39.29 | +3.39% | 54,487 | 212,804,743 |
| 2025-01-15 | 39.47 | 39.72 | 37.02 | 38 | -3.31% | 53,095 | 201,687,956 |
| 2025-01-14 | 38.58 | 39.32 | 38.14 | 39.3 | +1.95% | 31,900 | 124,066,588 |
| 2025-01-13 | 38.2 | 38.86 | 37.83 | 38.55 | +0.6% | 36,744 | 141,370,724 |
| 2025-01-10 | 39.71 | 40.17 | 38.31 | 38.32 | -2.99% | 28,155 | 110,218,659 |
| 2025-01-09 | 38.5 | 40.49 | 38.39 | 39.5 | +1.54% | 33,144 | 132,225,588 |
| 2025-01-08 | 39.9 | 40.52 | 38.03 | 38.9 | -3.16% | 39,725 | 154,401,922 |
| 2025-01-07 | 39.84 | 40.38 | 39.49 | 40.17 | +0.4% | 21,851 | 87,367,385 |
| 2025-01-06 | 40.13 | 40.51 | 39.2 | 40.01 | -0.72% | 29,496 | 117,781,172 |
| 2025-01-03 | 41.11 | 41.75 | 40.11 | 40.3 | -1.97% | 28,731 | 117,568,473 |
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：