股票概览
50.07
+1.25%
+0.62
49.55
开盘价
50.7
最高价
49.2
最低价
20,867
成交量
数据更新至: 2025-03-25
技术指标
50.56
MA5 (5日均线)
49.66
MA10 (10日均线)
49.35
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 | 49.55 | 50.7 | 49.2 | 50.07 | +1.25% | 20,867 | 104,431,297 |
| 2025-03-24 | 51.34 | 51.34 | 48.55 | 49.45 | -3.92% | 37,332 | 185,364,400 |
| 2025-03-21 | 50.35 | 52.27 | 49.73 | 51.47 | +1.68% | 45,978 | 234,473,272 |
| 2025-03-20 | 50.71 | 52.13 | 50.48 | 50.62 | -1.11% | 32,169 | 164,255,371 |
| 2025-03-19 | 49.3 | 52.69 | 48.41 | 51.19 | +3.41% | 56,979 | 289,252,447 |
| 2025-03-18 | 48.7 | 49.93 | 48.5 | 49.5 | +2.06% | 25,592 | 126,147,844 |
| 2025-03-17 | 48.8 | 49.52 | 48.46 | 48.5 | -0.04% | 19,324 | 94,489,250 |
| 2025-03-14 | 47.92 | 48.76 | 47.3 | 48.52 | +1.27% | 20,324 | 98,233,875 |
| 2025-03-13 | 49.35 | 49.64 | 47.5 | 47.91 | -2.92% | 21,650 | 104,637,664 |
| 2025-03-12 | 49.4 | 50 | 49.09 | 49.35 | -0.5% | 17,194 | 85,135,359 |
| 2025-03-11 | 48.73 | 49.62 | 48.17 | 49.6 | +0.24% | 21,074 | 102,767,483 |
| 2025-03-10 | 47.68 | 49.56 | 47.5 | 49.48 | +3.8% | 27,293 | 132,580,454 |
| 2025-03-07 | 48.4 | 48.6 | 47.22 | 47.67 | -1.93% | 21,699 | 103,430,805 |
| 2025-03-06 | 47.72 | 49.09 | 47.3 | 48.61 | +2.23% | 23,177 | 111,856,298 |
| 2025-03-05 | 48.79 | 48.98 | 47.22 | 47.55 | -2.54% | 21,098 | 100,532,643 |
| 2025-03-04 | 48.3 | 49.12 | 47.47 | 48.79 | -0.16% | 23,752 | 114,421,013 |
| 2025-03-03 | 48.3 | 50.25 | 48.15 | 48.87 | +1.26% | 29,434 | 145,571,062 |
| 2025-02-28 | 50.2 | 50.65 | 48.05 | 48.26 | -4.76% | 30,300 | 149,085,150 |
| 2025-02-27 | 51.05 | 51.3 | 49.4 | 50.67 | -0.65% | 26,137 | 131,595,193 |
| 2025-02-26 | 49.9 | 51.05 | 49.53 | 51 | +3.11% | 29,684 | 149,663,964 |
| 2025-02-25 | 49.04 | 50.12 | 48.66 | 49.46 | -0.14% | 23,990 | 118,735,293 |
| 2025-02-24 | 49.78 | 50.16 | 48.77 | 49.53 | -0.5% | 25,136 | 124,125,379 |
| 2025-02-21 | 48.57 | 49.79 | 48.01 | 49.78 | +2.49% | 27,648 | 135,353,730 |
| 2025-02-20 | 49.2 | 49.2 | 48.25 | 48.57 | -1.68% | 20,727 | 100,833,502 |
| 2025-02-19 | 48.1 | 49.57 | 47.99 | 49.4 | +1.42% | 23,593 | 115,372,176 |
| 2025-02-18 | 49.49 | 50.77 | 48.5 | 48.71 | +0.06% | 33,951 | 169,200,799 |
| 2025-02-17 | 48.95 | 49.64 | 48.49 | 48.68 | -0.55% | 21,142 | 103,417,528 |
| 2025-02-14 | 49 | 50.4 | 48.95 | 48.95 | -0.67% | 21,716 | 107,634,169 |
| 2025-02-13 | 49.34 | 50.85 | 48.58 | 49.28 | +0.72% | 34,258 | 170,601,843 |
| 2025-02-12 | 47.8 | 49.03 | 47.62 | 48.93 | +1.98% | 18,628 | 89,959,005 |
| 2025-02-11 | 48.63 | 48.7 | 47.5 | 47.98 | -1.4% | 16,775 | 80,243,665 |
| 2025-02-10 | 48.7 | 48.98 | 48 | 48.66 | -0.02% | 21,489 | 104,386,721 |
| 2025-02-07 | 47.29 | 49.35 | 47.25 | 48.67 | +2.81% | 27,422 | 133,317,540 |
| 2025-02-06 | 45.76 | 47.7 | 45.35 | 47.34 | +2.82% | 21,075 | 98,420,304 |
| 2025-02-05 | 46.34 | 46.94 | 45.69 | 46.04 | +0.41% | 14,535 | 67,146,227 |
| 2025-01-27 | 47.06 | 48.1 | 45.76 | 45.85 | -3.19% | 13,074 | 61,225,786 |
| 2025-01-24 | 46.33 | 47.8 | 46.33 | 47.36 | +1.48% | 16,933 | 80,112,511 |
| 2025-01-23 | 47.1 | 48.33 | 46.66 | 46.67 | +0.5% | 21,975 | 104,151,028 |
| 2025-01-22 | 46.8 | 47.15 | 46.2 | 46.44 | -1.11% | 10,743 | 50,162,762 |
| 2025-01-21 | 47.68 | 47.8 | 46.35 | 46.96 | -1.07% | 12,499 | 58,532,719 |
| 2025-01-20 | 47 | 48.2 | 47 | 47.47 | +0.89% | 13,570 | 64,777,539 |
| 2025-01-17 | 46.8 | 47.66 | 46.3 | 47.05 | +0.15% | 13,411 | 62,976,681 |
| 2025-01-16 | 46.1 | 47.95 | 46.1 | 46.98 | +0.79% | 16,489 | 77,716,611 |
| 2025-01-15 | 46.38 | 47.57 | 45.68 | 46.61 | +0.04% | 18,917 | 88,019,866 |
| 2025-01-14 | 44.7 | 46.8 | 44.42 | 46.59 | +4.77% | 17,684 | 81,127,980 |
| 2025-01-13 | 43.78 | 45.11 | 43.5 | 44.47 | +0.82% | 12,260 | 54,598,624 |
| 2025-01-10 | 46.05 | 46.27 | 44.11 | 44.11 | -3.35% | 14,278 | 64,361,967 |
| 2025-01-09 | 46 | 47.44 | 45.52 | 45.64 | -1.02% | 14,050 | 65,275,601 |
| 2025-01-08 | 46.12 | 46.59 | 44.8 | 46.11 | -0.56% | 12,758 | 58,491,647 |
| 2025-01-07 | 46.1 | 46.63 | 45.5 | 46.37 | +0.72% | 10,396 | 48,023,221 |
| 2025-01-06 | 45.39 | 46.77 | 44.8 | 46.04 | +1.37% | 18,192 | 83,663,478 |
| 2025-01-03 | 47.23 | 47.63 | 45.37 | 45.42 | -3.83% | 19,765 | 91,924,680 |
| 2025-01-02 | 49.05 | 49.05 | 46.7 | 47.23 | -3.22% | 20,964 | 100,131,226 |
| 2024-12-31 | 50.8 | 51.43 | 48.73 | 48.8 | -4.09% | 20,057 | 99,978,878 |
| 2024-12-30 | 51.07 | 51.66 | 50.4 | 50.88 | -0.37% | 11,705 | 59,627,678 |
| 2024-12-27 | 51.95 | 52.37 | 51.01 | 51.07 | -1.45% | 16,698 | 86,373,178 |
| 2024-12-26 | 50.8 | 52.59 | 50.8 | 51.82 | +1.85% | 17,283 | 89,701,857 |
| 2024-12-25 | 52.31 | 52.51 | 50.4 | 50.88 | -1.97% | 12,919 | 65,923,003 |
| 2024-12-24 | 51.07 | 52.63 | 51.07 | 51.9 | +1.76% | 18,164 | 94,645,581 |
| 2024-12-23 | 51.4 | 52.57 | 51 | 51 | -1.51% | 16,340 | 84,736,039 |
| 2024-12-20 | 51.78 | 52.76 | 51.75 | 51.78 | +0.19% | 13,893 | 72,540,443 |
| 2024-12-19 | 51 | 52.23 | 50.89 | 51.68 | -0.65% | 14,216 | 73,453,310 |
| 2024-12-18 | 51.35 | 53.28 | 50.73 | 52.02 | +1.56% | 22,269 | 116,188,478 |
| 2024-12-17 | 52.5 | 53.28 | 50.9 | 51.22 | -3.45% | 28,027 | 145,380,825 |
| 2024-12-16 | 52.5 | 53.87 | 51.21 | 53.05 | +1.53% | 33,611 | 176,562,681 |
| 2024-12-13 | 54.72 | 54.84 | 52.22 | 52.25 | -5.09% | 44,876 | 238,575,753 |
| 2024-12-12 | 54.55 | 55.4 | 54.3 | 55.05 | +0.68% | 17,780 | 97,656,616 |
| 2024-12-11 | 54.99 | 55.05 | 54.25 | 54.68 | -0.11% | 19,988 | 109,026,677 |
| 2024-12-10 | 56.49 | 56.5 | 54.7 | 54.74 | +0.48% | 23,101 | 128,549,890 |
| 2024-12-09 | 55.64 | 55.87 | 54.06 | 54.48 | -2.8% | 19,736 | 108,371,334 |
| 2024-12-06 | 54.46 | 56.19 | 53.65 | 56.05 | +2.52% | 25,489 | 140,037,819 |
| 2024-12-05 | 54.5 | 54.99 | 54.23 | 54.67 | +0.16% | 12,956 | 70,783,178 |
| 2024-12-04 | 56.22 | 56.81 | 54.55 | 54.58 | -3.64% | 21,786 | 120,588,647 |
| 2024-12-03 | 56.81 | 57.52 | 56.13 | 56.64 | -0.3% | 19,336 | 109,794,306 |
| 2024-12-02 | 56.01 | 57.19 | 55.4 | 56.81 | -0.26% | 22,835 | 129,146,505 |
| 2024-11-29 | 56.35 | 57.92 | 55.62 | 56.96 | +1.01% | 19,234 | 109,290,076 |
| 2024-11-28 | 56.88 | 57.33 | 56.2 | 56.39 | -0.9% | 14,193 | 80,451,586 |
| 2024-11-27 | 54.16 | 56.97 | 53.87 | 56.9 | +4.29% | 19,975 | 111,040,519 |
| 2024-11-26 | 55.49 | 57.5 | 54.48 | 54.56 | -2.54% | 18,392 | 102,271,961 |
| 2024-11-25 | 54 | 56.15 | 54 | 55.98 | +1.95% | 19,076 | 105,539,251 |
| 2024-11-22 | 58.32 | 58.35 | 54.87 | 54.91 | -5.85% | 29,978 | 169,757,555 |
| 2024-11-21 | 59.88 | 60.5 | 57.65 | 58.32 | -1.12% | 21,869 | 129,700,792 |
| 2024-11-20 | 59 | 59.58 | 58.1 | 58.98 | -0.03% | 19,255 | 113,236,882 |
| 2024-11-19 | 57.28 | 59.16 | 56.24 | 59 | +3% | 22,486 | 130,154,440 |
| 2024-11-18 | 60.98 | 60.98 | 57.02 | 57.28 | -5.91% | 28,221 | 165,034,846 |
| 2024-11-15 | 62.9 | 63.5 | 60.88 | 60.88 | -5.13% | 35,669 | 221,300,050 |
| 2024-11-14 | 65.85 | 66.99 | 63.67 | 64.17 | -2.25% | 43,159 | 282,880,531 |
| 2024-11-13 | 64.19 | 66.65 | 63.02 | 65.65 | +1.31% | 43,088 | 280,323,472 |
| 2024-11-12 | 65.86 | 67.22 | 64 | 64.8 | -1.58% | 54,220 | 356,160,402 |
| 2024-11-11 | 60 | 65.95 | 59.71 | 65.84 | +8.22% | 56,147 | 358,458,806 |
| 2024-11-08 | 62.21 | 63.8 | 60.68 | 60.84 | -0.47% | 41,892 | 260,721,638 |
| 2024-11-07 | 59 | 61.3 | 57.67 | 61.13 | +0.21% | 35,375 | 211,190,119 |
| 2024-11-06 | 61.68 | 63.99 | 60.1 | 61 | -1.41% | 51,975 | 323,376,546 |
| 2024-11-05 | 58.45 | 61.88 | 57.96 | 61.87 | +4.99% | 43,199 | 261,129,609 |
| 2024-11-04 | 57.21 | 59.51 | 56.6 | 58.93 | +3.17% | 29,584 | 172,876,156 |
| 2024-11-01 | 60 | 60.99 | 57.02 | 57.12 | -6.07% | 42,552 | 248,268,509 |
| 2024-10-31 | 58.61 | 63.8 | 58.3 | 60.81 | +7.21% | 58,849 | 358,239,110 |
| 2024-10-30 | 58.2 | 58.85 | 55.9 | 56.72 | -3.04% | 31,800 | 181,782,560 |
| 2024-10-29 | 63 | 64.3 | 58.38 | 58.5 | -5.71% | 45,980 | 277,860,772 |
| 2024-10-28 | 63.2 | 63.2 | 60.7 | 62.04 | -1.68% | 37,856 | 233,157,790 |
| 2024-10-25 | 58.75 | 64.56 | 58.33 | 63.1 | +7.4% | 60,803 | 378,983,431 |
| 2024-10-24 | 61.2 | 61.3 | 58.65 | 58.75 | -5.83% | 43,210 | 258,571,734 |
| 2024-10-23 | 58.58 | 64.27 | 58.4 | 62.39 | +4.77% | 72,142 | 442,427,795 |
| 2024-10-22 | 57.73 | 59.86 | 56.03 | 59.55 | +2.18% | 48,766 | 280,506,398 |
| 2024-10-21 | 58 | 61.21 | 56.9 | 58.28 | +2.86% | 56,267 | 330,610,038 |
| 2024-10-18 | 53.06 | 59.75 | 53.06 | 56.66 | +5.22% | 56,444 | 318,093,494 |
| 2024-10-17 | 53.87 | 55.5 | 53.25 | 53.85 | +1.45% | 36,436 | 197,804,275 |
| 2024-10-16 | 53.5 | 54.8 | 52.86 | 53.08 | -3.49% | 36,372 | 195,085,820 |
| 2024-10-15 | 56.5 | 58.25 | 55 | 55 | -3.86% | 39,794 | 224,344,032 |
| 2024-10-14 | 56.6 | 57.28 | 53.7 | 57.21 | +1.19% | 49,843 | 277,338,399 |
| 2024-10-11 | 60.03 | 62.01 | 55.74 | 56.54 | -8.21% | 45,713 | 264,190,295 |
| 2024-10-10 | 68 | 68.95 | 61.53 | 61.6 | -8.05% | 62,090 | 398,645,108 |
| 2024-10-09 | 70.8 | 74.79 | 65.99 | 66.99 | -7.78% | 70,497 | 494,471,051 |
| 2024-10-08 | 72.64 | 72.64 | 65.02 | 72.64 | +20.01% | 89,426 | 631,081,177 |
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：