股票概览
49.6
-5.16%
-2.7
51.84
开盘价
51.9
最高价
47.5
最低价
22,252
成交量
数据更新至: 2025-03-25
技术指标
53.85
MA5 (5日均线)
55.25
MA10 (10日均线)
56.12
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 | 51.84 | 51.9 | 47.5 | 49.6 | -5.16% | 22,252 | 109,765,787 |
| 2025-03-24 | 55.5 | 55.92 | 49.56 | 52.3 | -6.44% | 29,608 | 154,669,860 |
| 2025-03-21 | 57.22 | 58.8 | 55 | 55.9 | -1.93% | 26,646 | 151,314,106 |
| 2025-03-20 | 54.01 | 60.11 | 53.06 | 57 | +4.72% | 34,941 | 198,554,410 |
| 2025-03-19 | 55.03 | 56.01 | 53.03 | 54.43 | -1.04% | 20,115 | 109,344,443 |
| 2025-03-18 | 55.1 | 56.85 | 53.71 | 55 | -0.22% | 22,114 | 122,708,342 |
| 2025-03-17 | 55.15 | 56.45 | 53.03 | 55.12 | -1.22% | 27,964 | 152,638,538 |
| 2025-03-14 | 56.78 | 57.6 | 53.6 | 55.8 | -2.82% | 30,873 | 170,735,565 |
| 2025-03-13 | 59.55 | 60.66 | 54.88 | 57.42 | -4.16% | 28,509 | 164,777,160 |
| 2025-03-12 | 62.48 | 64 | 59 | 59.91 | -3.25% | 30,270 | 185,557,606 |
| 2025-03-11 | 59.05 | 62.5 | 58.88 | 61.92 | +1.71% | 27,965 | 170,025,737 |
| 2025-03-10 | 60.88 | 61.99 | 57.03 | 60.88 | 0% | 35,165 | 208,023,713 |
| 2025-03-07 | 59.8 | 63.35 | 57.46 | 60.88 | +0.13% | 41,040 | 246,607,228 |
| 2025-03-06 | 54.58 | 63 | 54.58 | 60.8 | +12.99% | 59,684 | 344,104,369 |
| 2025-03-05 | 56.82 | 56.85 | 51.17 | 53.81 | -3.53% | 45,503 | 242,163,712 |
| 2025-03-04 | 53 | 56.8 | 52.9 | 55.78 | +2.76% | 35,291 | 195,610,456 |
| 2025-03-03 | 57.8 | 59.88 | 52.88 | 54.28 | -2.2% | 41,464 | 233,016,629 |
| 2025-02-28 | 55.99 | 59.77 | 52.5 | 55.5 | +0.76% | 43,314 | 242,952,831 |
| 2025-02-27 | 50.71 | 56.97 | 50 | 55.08 | +8.04% | 55,238 | 295,460,762 |
| 2025-02-26 | 52.62 | 53.29 | 48.5 | 50.98 | -3.17% | 57,337 | 285,702,779 |
| 2025-02-25 | 52 | 54.23 | 50.36 | 52.65 | +0.61% | 30,054 | 158,794,961 |
| 2025-02-24 | 51.4 | 55.21 | 49.82 | 52.33 | +3.09% | 51,755 | 272,868,104 |
| 2025-02-21 | 50.97 | 52.49 | 48.46 | 50.76 | -0.31% | 37,367 | 186,387,493 |
| 2025-02-20 | 47.09 | 53.25 | 46.01 | 50.92 | +8.13% | 56,685 | 283,541,286 |
| 2025-02-19 | 46 | 47.47 | 45.05 | 47.09 | +2.37% | 42,456 | 197,703,628 |
| 2025-02-18 | 50.64 | 51.15 | 44.5 | 46 | -9.98% | 72,201 | 338,762,480 |
| 2025-02-17 | 57.5 | 58.1 | 48.38 | 51.1 | -10.27% | 83,825 | 438,078,707 |
| 2025-02-14 | 50 | 58.3 | 46.7 | 56.95 | +17.23% | 121,161 | 636,782,124 |
| 2025-02-13 | 40.49 | 48.58 | 40.11 | 48.58 | +20.01% | 76,771 | 345,670,034 |
| 2025-02-12 | 41 | 42.21 | 37.5 | 40.48 | -0.05% | 80,157 | 320,893,392 |
| 2025-02-11 | 34.5 | 42.72 | 34.08 | 40.5 | +13.76% | 115,682 | 448,819,116 |
| 2025-02-10 | 31.82 | 35.6 | 31.82 | 35.6 | +13.02% | 68,415 | 228,698,039 |
| 2025-02-07 | 31.69 | 32.95 | 30.25 | 31.5 | +4.17% | 56,509 | 178,299,064 |
| 2025-02-06 | 30.01 | 30.8 | 28.68 | 30.24 | +0.3% | 38,520 | 115,025,680 |
| 2025-02-05 | 28.8 | 31.3 | 27.88 | 30.15 | +10.24% | 50,901 | 151,489,609 |
| 2025-01-27 | 27.44 | 29.15 | 27.29 | 27.35 | +3.91% | 38,392 | 108,693,815 |
| 2025-01-24 | 25 | 26.5 | 24.73 | 26.32 | +5.15% | 24,410 | 63,129,513 |
| 2025-01-23 | 27.5 | 27.5 | 25.03 | 25.03 | -9.31% | 38,866 | 101,725,871 |
| 2025-01-22 | 26.49 | 28.25 | 26.11 | 27.6 | +4.82% | 24,193 | 66,512,212 |
| 2025-01-21 | 26.19 | 26.33 | 25.91 | 26.33 | +0.42% | 2,677 | 7,001,591 |
| 2025-01-20 | 25.9 | 26.5 | 25.65 | 26.22 | +1.9% | 8,322 | 21,683,097 |
| 2025-01-17 | 26.01 | 26.51 | 25.73 | 25.73 | -1.72% | 7,319 | 19,101,177 |
| 2025-01-16 | 26.2 | 26.65 | 25.83 | 26.18 | -0.15% | 6,950 | 18,265,460 |
| 2025-01-15 | 25.8 | 26.46 | 25.59 | 26.22 | +2.34% | 10,591 | 27,687,859 |
| 2025-01-14 | 24.65 | 25.65 | 24.57 | 25.62 | +5.78% | 7,602 | 19,177,375 |
| 2025-01-13 | 24.08 | 24.6 | 23.4 | 24.22 | -0.33% | 3,940 | 9,510,127 |
| 2025-01-10 | 25.38 | 25.6 | 24.2 | 24.3 | -4.29% | 7,335 | 18,302,580 |
| 2025-01-09 | 25.4 | 25.73 | 24.99 | 25.39 | -0.08% | 7,422 | 18,859,177 |
| 2025-01-08 | 25.95 | 26 | 24.67 | 25.41 | -2.94% | 12,670 | 32,193,021 |
| 2025-01-07 | 24.36 | 26.59 | 24.36 | 26.18 | +6.51% | 13,935 | 36,132,761 |
| 2025-01-06 | 25.3 | 25.39 | 24.15 | 24.58 | +1.78% | 8,067 | 20,046,506 |
| 2025-01-03 | 25.26 | 25.26 | 23.69 | 24.15 | -3.63% | 7,956 | 19,281,207 |
| 2025-01-02 | 25.62 | 26.12 | 24.51 | 25.06 | -2.11% | 9,688 | 24,441,850 |
| 2024-12-31 | 26.77 | 26.98 | 25.43 | 25.6 | -4.01% | 8,891 | 23,160,602 |
| 2024-12-30 | 26.6 | 27.19 | 25.75 | 26.67 | -0.56% | 7,755 | 20,594,663 |
| 2024-12-27 | 27.19 | 27.38 | 26.81 | 26.82 | -0.89% | 7,832 | 21,228,704 |
| 2024-12-26 | 27 | 27.57 | 26.95 | 27.06 | +0.48% | 9,371 | 25,541,829 |
| 2024-12-25 | 28.74 | 28.85 | 26.9 | 26.93 | -6.59% | 16,759 | 45,799,757 |
| 2024-12-24 | 28.68 | 28.99 | 28.16 | 28.83 | +1.19% | 7,628 | 21,823,623 |
| 2024-12-23 | 30.72 | 30.82 | 28.18 | 28.49 | -7.53% | 15,286 | 44,594,130 |
| 2024-12-20 | 30.89 | 31.38 | 30.29 | 30.81 | +1.72% | 18,920 | 58,406,377 |
| 2024-12-19 | 29.37 | 30.35 | 28.83 | 30.29 | +3.56% | 14,910 | 44,260,954 |
| 2024-12-18 | 28.61 | 30.38 | 27.8 | 29.25 | +3.14% | 16,006 | 46,505,029 |
| 2024-12-17 | 30.01 | 30.04 | 28.2 | 28.36 | -5.62% | 13,519 | 39,141,675 |
| 2024-12-16 | 30.78 | 31.3 | 29.92 | 30.05 | -5.26% | 20,609 | 62,587,707 |
| 2024-12-13 | 31.99 | 33.37 | 31.3 | 31.72 | -1.64% | 24,812 | 79,843,366 |
| 2024-12-12 | 33.8 | 35.66 | 32 | 32.25 | -0.15% | 43,609 | 146,326,414 |
| 2024-12-11 | 31.04 | 32.58 | 30.37 | 32.3 | +4.33% | 26,018 | 81,714,041 |
| 2024-12-10 | 31.3 | 31.68 | 30.57 | 30.96 | +2.62% | 19,393 | 60,371,643 |
| 2024-12-09 | 30.75 | 31.16 | 29.7 | 30.17 | -2.77% | 15,739 | 47,654,483 |
| 2024-12-06 | 30.5 | 31.84 | 29.4 | 31.03 | +5.37% | 26,249 | 80,303,606 |
| 2024-12-05 | 28.51 | 29.79 | 28.51 | 29.45 | +2.86% | 16,459 | 48,400,310 |
| 2024-12-04 | 29.38 | 29.6 | 28.4 | 28.63 | -1.99% | 10,202 | 29,388,285 |
| 2024-12-03 | 30.17 | 30.18 | 28.73 | 29.21 | -2.34% | 19,274 | 56,601,946 |
| 2024-12-02 | 29.68 | 30.28 | 29.3 | 29.91 | +0.74% | 16,486 | 49,157,058 |
| 2024-11-29 | 29.61 | 30.68 | 29.23 | 29.69 | +0.27% | 19,901 | 59,476,074 |
| 2024-11-28 | 30.8 | 30.98 | 29.55 | 29.61 | -2.66% | 9,631 | 28,992,753 |
| 2024-11-27 | 29.5 | 30.68 | 28.08 | 30.42 | +2.67% | 16,426 | 48,264,948 |
| 2024-11-26 | 28.96 | 31.48 | 28.61 | 29.63 | +3.53% | 23,478 | 70,868,765 |
| 2024-11-25 | 29.28 | 29.28 | 27.81 | 28.62 | -0.03% | 8,608 | 24,309,639 |
| 2024-11-22 | 29.68 | 30.69 | 28.5 | 28.63 | -4.41% | 12,630 | 37,688,425 |
| 2024-11-21 | 29.71 | 30.96 | 29.06 | 29.95 | +2.01% | 13,619 | 41,052,033 |
| 2024-11-20 | 28.42 | 29.88 | 28.27 | 29.36 | +3.31% | 13,896 | 40,543,338 |
| 2024-11-19 | 28.49 | 28.66 | 27.53 | 28.42 | +0.89% | 12,516 | 34,993,632 |
| 2024-11-18 | 31 | 31 | 28.02 | 28.17 | -7.82% | 17,624 | 50,692,175 |
| 2024-11-15 | 30.47 | 32.93 | 30.23 | 30.56 | +0.2% | 21,333 | 67,504,939 |
| 2024-11-14 | 31.78 | 32.13 | 30.34 | 30.5 | -4.9% | 11,650 | 36,369,722 |
| 2024-11-13 | 31.75 | 32.56 | 31.32 | 32.07 | -0.03% | 14,664 | 46,890,147 |
| 2024-11-12 | 33.3 | 33.48 | 31.72 | 32.08 | -2.64% | 22,027 | 71,280,325 |
| 2024-11-11 | 31.12 | 33.31 | 31 | 32.95 | +5.88% | 24,305 | 79,071,816 |
| 2024-11-08 | 30.85 | 32.07 | 30.85 | 31.12 | +1.57% | 19,761 | 62,302,735 |
| 2024-11-07 | 30.15 | 30.85 | 29.69 | 30.64 | +1.49% | 12,491 | 37,688,835 |
| 2024-11-06 | 29.98 | 31.26 | 29.77 | 30.19 | +0.77% | 15,945 | 48,678,039 |
| 2024-11-05 | 28.41 | 30.13 | 28.15 | 29.96 | +5.79% | 14,952 | 44,086,340 |
| 2024-11-04 | 27.75 | 28.35 | 27.52 | 28.32 | +1.14% | 9,558 | 26,723,952 |
| 2024-11-01 | 29.81 | 30.27 | 27.62 | 28 | -6.91% | 20,098 | 57,522,835 |
| 2024-10-31 | 29.2 | 31.45 | 28.77 | 30.08 | +3.01% | 22,784 | 68,652,398 |
| 2024-10-30 | 30.49 | 30.63 | 28.41 | 29.2 | -4.23% | 16,214 | 47,625,097 |
| 2024-10-29 | 32.35 | 32.35 | 30.38 | 30.49 | -4.12% | 14,484 | 45,225,908 |
| 2024-10-28 | 31.18 | 32.9 | 31.03 | 31.8 | +3.85% | 21,251 | 67,719,228 |
| 2024-10-25 | 31.22 | 31.49 | 29.65 | 30.62 | -2.76% | 27,198 | 82,404,886 |
| 2024-10-24 | 32.09 | 32.34 | 31.22 | 31.49 | -1.87% | 14,704 | 46,600,245 |
| 2024-10-23 | 32.06 | 33.67 | 31.77 | 32.09 | -0.8% | 17,085 | 56,116,880 |
| 2024-10-22 | 34.96 | 34.96 | 32.19 | 32.35 | -7.6% | 21,297 | 69,843,778 |
| 2024-10-21 | 35.78 | 35.8 | 34.13 | 35.01 | -2.53% | 21,920 | 76,551,796 |
| 2024-10-18 | 35.56 | 37.36 | 33.06 | 35.92 | +0.9% | 30,804 | 108,257,582 |
| 2024-10-17 | 32.23 | 36.49 | 32.23 | 35.6 | +17.07% | 29,697 | 105,241,848 |
| 2024-10-16 | 31 | 31.95 | 30.01 | 30.41 | -2.69% | 4,431 | 13,665,531 |
| 2024-10-15 | 31.88 | 32.39 | 30.3 | 31.25 | -0.95% | 5,124 | 16,325,953 |
| 2024-10-14 | 30.3 | 31.8 | 29.14 | 31.55 | +3.95% | 6,450 | 19,650,832 |
| 2024-10-11 | 31.94 | 31.94 | 30.3 | 30.35 | -5.83% | 6,517 | 20,243,047 |
| 2024-10-10 | 34.1 | 34.83 | 32.22 | 32.23 | -3.42% | 11,048 | 37,028,426 |
| 2024-10-09 | 36 | 37 | 32.22 | 33.37 | -9.69% | 19,230 | 67,362,854 |
| 2024-10-08 | 36.69 | 36.95 | 33.35 | 36.95 | +20.01% | 19,790 | 70,475,599 |
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：