股票概览
50.72
+0.34%
+0.17
50.5
开盘价
51.09
最高价
49.29
最低价
6,426
成交量
数据更新至: 2025-03-25
技术指标
52.94
MA5 (5日均线)
54.63
MA10 (10日均线)
56.13
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 | 50.5 | 51.09 | 49.29 | 50.72 | +0.34% | 6,426 | 32,178,032 |
| 2025-03-24 | 52.94 | 53.23 | 49.35 | 50.55 | -4.75% | 13,499 | 68,705,432 |
| 2025-03-21 | 55.12 | 55.54 | 52.58 | 53.07 | -4.48% | 9,546 | 51,222,094 |
| 2025-03-20 | 55.05 | 57.8 | 54.05 | 55.56 | +1.42% | 12,370 | 69,498,884 |
| 2025-03-19 | 56.57 | 56.57 | 54.15 | 54.78 | -1.9% | 8,578 | 47,414,316 |
| 2025-03-18 | 56.09 | 57.38 | 55.28 | 55.84 | +0.09% | 9,154 | 51,466,130 |
| 2025-03-17 | 56.66 | 57.15 | 55.13 | 55.79 | -1.64% | 9,418 | 52,542,467 |
| 2025-03-14 | 54.9 | 56.97 | 54.33 | 56.72 | +2.75% | 10,595 | 59,145,049 |
| 2025-03-13 | 58.02 | 58.02 | 54 | 55.2 | -4.88% | 13,833 | 77,000,741 |
| 2025-03-12 | 58 | 60.25 | 57.97 | 58.03 | -0.31% | 13,969 | 82,616,829 |
| 2025-03-11 | 55.63 | 58.5 | 55.63 | 58.21 | +2.63% | 17,527 | 100,292,679 |
| 2025-03-10 | 58.33 | 59.29 | 56 | 56.72 | -4.64% | 21,743 | 124,770,871 |
| 2025-03-07 | 60.6 | 61.88 | 58.33 | 59.48 | -3.71% | 22,688 | 136,574,180 |
| 2025-03-06 | 59 | 62.25 | 58.33 | 61.77 | +6.59% | 26,986 | 163,278,228 |
| 2025-03-05 | 57 | 59.8 | 56.64 | 57.95 | +2.11% | 20,333 | 118,065,164 |
| 2025-03-04 | 53.35 | 58.47 | 53.11 | 56.75 | +4.32% | 23,392 | 132,867,421 |
| 2025-03-03 | 53.6 | 58.32 | 52.98 | 54.4 | +2.03% | 26,733 | 148,805,146 |
| 2025-02-28 | 57.12 | 57.62 | 53.28 | 53.32 | -7.89% | 20,120 | 110,955,353 |
| 2025-02-27 | 59.58 | 60.84 | 56.6 | 57.89 | -3.19% | 24,205 | 141,203,630 |
| 2025-02-26 | 62.69 | 62.8 | 58.8 | 59.8 | -3.02% | 30,659 | 184,256,060 |
| 2025-02-25 | 60.16 | 63.57 | 59.58 | 61.66 | -1.03% | 19,690 | 122,374,708 |
| 2025-02-24 | 65.99 | 65.99 | 61.99 | 62.3 | -8.22% | 26,537 | 168,521,071 |
| 2025-02-21 | 64.96 | 68.9 | 63.25 | 67.88 | +7.75% | 36,151 | 239,568,621 |
| 2025-02-20 | 63.99 | 65.5 | 62.02 | 63 | -2.16% | 25,666 | 162,792,430 |
| 2025-02-19 | 64.2 | 64.87 | 62 | 64.39 | +2.29% | 27,453 | 174,763,095 |
| 2025-02-18 | 68.8 | 69 | 62.62 | 62.95 | -11.34% | 34,170 | 223,090,346 |
| 2025-02-17 | 73 | 79.95 | 66.02 | 71 | -2.73% | 54,225 | 393,410,185 |
| 2025-02-14 | 61 | 75.6 | 61 | 72.99 | +15.86% | 55,753 | 387,610,718 |
| 2025-02-13 | 58.78 | 69.8 | 58.55 | 63 | +2.99% | 44,468 | 285,865,606 |
| 2025-02-12 | 52.27 | 63.48 | 52.27 | 61.17 | +15.63% | 43,996 | 258,010,478 |
| 2025-02-11 | 53.88 | 59 | 52.11 | 52.9 | -1.45% | 44,604 | 248,615,380 |
| 2025-02-10 | 46 | 53.68 | 46 | 53.68 | +20.01% | 22,896 | 115,779,666 |
| 2025-02-07 | 42.67 | 46.15 | 42.67 | 44.73 | +4.85% | 19,307 | 86,142,807 |
| 2025-02-06 | 41.77 | 42.99 | 40.8 | 42.66 | +2.84% | 10,891 | 46,022,877 |
| 2025-02-05 | 40.9 | 42.3 | 40.13 | 41.48 | +5.82% | 15,190 | 62,970,442 |
| 2025-01-27 | 45.15 | 45.55 | 39.2 | 39.2 | -12.89% | 21,536 | 88,472,009 |
| 2025-01-24 | 37.8 | 45.58 | 37.8 | 45 | +18.17% | 25,709 | 108,731,131 |
| 2025-01-23 | 38.47 | 39.75 | 38 | 38.08 | -0.88% | 5,077 | 19,683,866 |
| 2025-01-22 | 38.99 | 39.27 | 37.81 | 38.42 | -0.54% | 4,662 | 17,871,698 |
| 2025-01-21 | 39.05 | 39.07 | 38.16 | 38.63 | -0.08% | 2,402 | 9,273,825 |
| 2025-01-20 | 38.66 | 39.57 | 38.17 | 38.66 | +0.7% | 3,255 | 12,644,561 |
| 2025-01-17 | 38.7 | 38.74 | 37.76 | 38.39 | -0.13% | 2,993 | 11,458,065 |
| 2025-01-16 | 38.66 | 39.44 | 38.4 | 38.44 | -0.29% | 3,802 | 14,789,981 |
| 2025-01-15 | 39.08 | 39.37 | 38.2 | 38.55 | -0.82% | 4,461 | 17,282,386 |
| 2025-01-14 | 37.76 | 38.95 | 37.5 | 38.87 | +4.24% | 6,803 | 26,188,223 |
| 2025-01-13 | 36.6 | 37.83 | 35.8 | 37.29 | +1.66% | 4,145 | 15,267,466 |
| 2025-01-10 | 38.18 | 38.85 | 36.68 | 36.68 | -3.27% | 5,096 | 19,199,625 |
| 2025-01-09 | 37.31 | 38.96 | 37.31 | 37.92 | +0.4% | 3,108 | 11,905,742 |
| 2025-01-08 | 38.59 | 39.25 | 36.85 | 37.77 | -1.77% | 6,397 | 24,275,600 |
| 2025-01-07 | 36.07 | 38.79 | 36.07 | 38.45 | +4.48% | 5,158 | 19,463,977 |
| 2025-01-06 | 37.16 | 37.99 | 36.05 | 36.8 | -2.77% | 6,059 | 22,465,446 |
| 2025-01-03 | 40.08 | 40.63 | 37.8 | 37.85 | -5.42% | 9,161 | 35,245,472 |
| 2025-01-02 | 41.31 | 41.76 | 39.33 | 40.02 | -4.28% | 8,009 | 32,693,089 |
| 2024-12-31 | 43.91 | 44.13 | 41.6 | 41.81 | -3.86% | 6,216 | 26,496,030 |
| 2024-12-30 | 43.4 | 43.88 | 41.55 | 43.49 | -0.43% | 5,588 | 24,022,396 |
| 2024-12-27 | 43.3 | 44.8 | 42.75 | 43.68 | +0.88% | 7,731 | 34,067,030 |
| 2024-12-26 | 41.32 | 43.3 | 41.32 | 43.3 | +3.81% | 7,724 | 32,968,104 |
| 2024-12-25 | 44 | 44.28 | 41.23 | 41.71 | -5.85% | 11,536 | 48,792,450 |
| 2024-12-24 | 45.85 | 46.42 | 43.2 | 44.3 | -2.68% | 12,173 | 54,199,814 |
| 2024-12-23 | 50.88 | 53.88 | 45.36 | 45.52 | -8.63% | 18,580 | 90,821,756 |
| 2024-12-20 | 49.28 | 52.53 | 49.16 | 49.82 | -0.8% | 18,558 | 94,218,216 |
| 2024-12-19 | 45 | 51 | 44.61 | 50.22 | +7.7% | 21,817 | 104,848,163 |
| 2024-12-18 | 45.55 | 47.93 | 43.07 | 46.63 | +2.91% | 11,987 | 54,660,075 |
| 2024-12-17 | 48.57 | 48.57 | 44.76 | 45.31 | -5.92% | 10,027 | 46,163,474 |
| 2024-12-16 | 47.8 | 49.8 | 47.8 | 48.16 | +1.39% | 12,283 | 59,875,398 |
| 2024-12-13 | 47.96 | 48.74 | 47.03 | 47.5 | -1.23% | 11,404 | 54,609,307 |
| 2024-12-12 | 49.37 | 51 | 47.07 | 48.09 | -2.59% | 13,582 | 66,070,416 |
| 2024-12-11 | 48 | 50.75 | 46.13 | 49.37 | +4.27% | 14,825 | 71,708,624 |
| 2024-12-10 | 48.38 | 48.88 | 45.92 | 47.35 | +1.92% | 12,340 | 58,651,334 |
| 2024-12-09 | 47.94 | 48.19 | 45.75 | 46.46 | -2.7% | 10,670 | 49,875,233 |
| 2024-12-06 | 47.95 | 48.88 | 45.75 | 47.75 | -0.5% | 17,028 | 80,159,420 |
| 2024-12-05 | 44 | 48.98 | 44 | 47.99 | +7.99% | 21,720 | 102,466,484 |
| 2024-12-04 | 46.12 | 46.69 | 44.1 | 44.44 | -5.55% | 15,585 | 71,033,878 |
| 2024-12-03 | 44.48 | 47.45 | 43.2 | 47.05 | +4.91% | 17,352 | 79,338,782 |
| 2024-12-02 | 45.8 | 45.92 | 44.44 | 44.85 | -0.84% | 11,710 | 52,639,452 |
| 2024-11-29 | 43.98 | 45.88 | 42.85 | 45.23 | +5.58% | 16,137 | 71,866,919 |
| 2024-11-28 | 43.33 | 43.88 | 42.2 | 42.84 | +0.09% | 6,461 | 27,827,774 |
| 2024-11-27 | 41.24 | 42.9 | 40.09 | 42.8 | +2.56% | 7,621 | 31,530,998 |
| 2024-11-26 | 43.06 | 43.99 | 41.5 | 41.73 | -2.84% | 5,490 | 23,318,349 |
| 2024-11-25 | 42.15 | 43.59 | 40.85 | 42.95 | +2.14% | 9,818 | 41,007,243 |
| 2024-11-22 | 43.41 | 45.33 | 42.05 | 42.05 | -3.13% | 14,181 | 62,476,348 |
| 2024-11-21 | 44.19 | 44.87 | 42.7 | 43.41 | -1.74% | 9,340 | 40,789,387 |
| 2024-11-20 | 42.44 | 44.68 | 41.98 | 44.18 | +5.17% | 11,123 | 48,144,550 |
| 2024-11-19 | 42 | 42.13 | 40.11 | 42.01 | +1.99% | 10,385 | 42,690,728 |
| 2024-11-18 | 45.98 | 46.47 | 40.88 | 41.19 | -10.42% | 15,154 | 64,913,097 |
| 2024-11-15 | 46.85 | 48.78 | 45.81 | 45.98 | -2.19% | 12,834 | 60,709,207 |
| 2024-11-14 | 48.3 | 48.77 | 46.85 | 47.01 | -2.79% | 12,589 | 59,904,583 |
| 2024-11-13 | 49 | 50.5 | 47.02 | 48.36 | -1.02% | 17,208 | 82,824,162 |
| 2024-11-12 | 49.1 | 52.55 | 47.79 | 48.86 | +1.29% | 27,890 | 139,484,588 |
| 2024-11-11 | 47.46 | 49 | 46.05 | 48.24 | +3.74% | 18,935 | 90,298,671 |
| 2024-11-08 | 45.69 | 49.26 | 44.76 | 46.5 | +4.03% | 23,047 | 109,551,205 |
| 2024-11-07 | 42.5 | 45 | 41.21 | 44.7 | +5.6% | 12,546 | 54,346,703 |
| 2024-11-06 | 42.8 | 43.5 | 41.57 | 42.33 | -1.33% | 14,716 | 62,637,171 |
| 2024-11-05 | 39.09 | 43.76 | 39.09 | 42.9 | +9.72% | 16,573 | 69,961,992 |
| 2024-11-04 | 38.83 | 39.69 | 37.88 | 39.1 | +0.7% | 6,800 | 26,485,228 |
| 2024-11-01 | 41.68 | 42.2 | 38.5 | 38.83 | -7.48% | 12,615 | 50,304,700 |
| 2024-10-31 | 41.36 | 42.53 | 40.5 | 41.97 | +1.99% | 10,196 | 42,711,897 |
| 2024-10-30 | 41.75 | 42.29 | 40.18 | 41.15 | -2.02% | 11,961 | 49,269,939 |
| 2024-10-29 | 44.7 | 46.48 | 41.89 | 42 | -5.58% | 14,316 | 62,353,407 |
| 2024-10-28 | 44.24 | 44.77 | 43.6 | 44.48 | +0.32% | 8,630 | 38,160,926 |
| 2024-10-25 | 45.18 | 45.6 | 44.2 | 44.34 | -1.97% | 13,881 | 62,285,220 |
| 2024-10-24 | 44.82 | 45.26 | 43.01 | 45.23 | -0.07% | 12,501 | 55,033,648 |
| 2024-10-23 | 43.01 | 48 | 42.69 | 45.26 | +4.7% | 25,781 | 118,887,390 |
| 2024-10-22 | 44.62 | 45.66 | 42.55 | 43.23 | -3.14% | 13,902 | 61,113,476 |
| 2024-10-21 | 44.81 | 45.8 | 43.22 | 44.63 | +1.48% | 20,420 | 90,871,284 |
| 2024-10-18 | 42 | 45.44 | 40.63 | 43.98 | +5.16% | 20,978 | 91,078,347 |
| 2024-10-17 | 42.29 | 43.95 | 41.73 | 41.82 | +0.29% | 15,900 | 68,195,345 |
| 2024-10-16 | 42.37 | 42.99 | 40.6 | 41.7 | -3.02% | 14,227 | 59,673,915 |
| 2024-10-15 | 41.4 | 45.5 | 39.97 | 43 | +4.12% | 25,780 | 111,643,735 |
| 2024-10-14 | 38.68 | 41.4 | 37.88 | 41.3 | +6.99% | 19,732 | 78,253,870 |
| 2024-10-11 | 44 | 44 | 37.81 | 38.6 | -9.6% | 21,474 | 85,901,073 |
| 2024-10-10 | 47 | 49.1 | 42.01 | 42.7 | -7.68% | 21,207 | 95,690,415 |
| 2024-10-09 | 48.98 | 51.47 | 43.06 | 46.25 | -13.52% | 31,437 | 151,726,514 |
| 2024-10-08 | 56 | 58 | 46.99 | 53.48 | +10.61% | 43,143 | 229,783,552 |
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：