股票概览
51.66
-0.06%
-0.03
51.67
开盘价
52.14
最高价
51.08
最低价
18,134
成交量
数据更新至: 2025-03-25
技术指标
51.00
MA5 (5日均线)
51.01
MA10 (10日均线)
50.12
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 | 51.67 | 52.14 | 51.08 | 51.66 | -0.06% | 18,134 | 93,295,076 |
| 2025-03-24 | 50.17 | 51.75 | 49.8 | 51.69 | +3.01% | 48,339 | 246,132,798 |
| 2025-03-21 | 50.4 | 50.86 | 49.8 | 50.18 | -1.03% | 27,292 | 137,287,733 |
| 2025-03-20 | 50.8 | 51.11 | 50.5 | 50.7 | -0.12% | 21,277 | 108,223,264 |
| 2025-03-19 | 50.85 | 50.92 | 50.38 | 50.76 | -0.47% | 25,180 | 127,586,365 |
| 2025-03-18 | 51.5 | 51.8 | 50.85 | 51 | -0.97% | 33,813 | 173,121,914 |
| 2025-03-17 | 52.01 | 52.77 | 51.3 | 51.5 | -0.43% | 47,087 | 244,129,547 |
| 2025-03-14 | 50.93 | 51.92 | 50.41 | 51.72 | +1.39% | 65,646 | 337,156,250 |
| 2025-03-13 | 49.8 | 52.52 | 49.64 | 51.01 | +2.35% | 75,601 | 386,413,603 |
| 2025-03-12 | 50.43 | 50.64 | 49.62 | 49.84 | -1.05% | 46,606 | 232,907,600 |
| 2025-03-11 | 48.49 | 51.23 | 48.2 | 50.37 | +3.32% | 93,963 | 474,010,167 |
| 2025-03-10 | 48.13 | 48.85 | 48 | 48.75 | +1.31% | 25,151 | 121,702,834 |
| 2025-03-07 | 48.95 | 48.95 | 47.93 | 48.12 | -2.04% | 31,441 | 151,707,275 |
| 2025-03-06 | 48.06 | 49.25 | 47.86 | 49.12 | +2.25% | 39,433 | 191,881,235 |
| 2025-03-05 | 49 | 49.15 | 47.75 | 48.04 | -2.28% | 36,691 | 176,330,460 |
| 2025-03-04 | 49.76 | 49.79 | 48.68 | 49.16 | -0.67% | 27,688 | 135,773,196 |
| 2025-03-03 | 48.51 | 50.47 | 48.4 | 49.49 | +2.02% | 39,252 | 194,732,894 |
| 2025-02-28 | 50.5 | 51.07 | 48.51 | 48.51 | -4.7% | 74,042 | 365,945,761 |
| 2025-02-27 | 50.43 | 50.93 | 49.83 | 50.9 | +1.86% | 52,122 | 263,343,707 |
| 2025-02-26 | 49 | 49.98 | 48.8 | 49.97 | +1.77% | 37,826 | 186,696,646 |
| 2025-02-25 | 49.17 | 49.79 | 48.8 | 49.1 | -0.97% | 26,317 | 129,731,505 |
| 2025-02-24 | 50.16 | 50.38 | 49.31 | 49.58 | -1.16% | 32,805 | 163,240,428 |
| 2025-02-21 | 49.76 | 50.89 | 49.1 | 50.16 | +0.64% | 39,583 | 197,165,463 |
| 2025-02-20 | 49.2 | 50.59 | 48.74 | 49.84 | +1.34% | 34,143 | 169,961,922 |
| 2025-02-19 | 48.65 | 49.2 | 48.25 | 49.18 | +1.07% | 23,577 | 115,048,957 |
| 2025-02-18 | 50 | 50.19 | 48.5 | 48.66 | -3.07% | 30,388 | 149,992,624 |
| 2025-02-17 | 50.59 | 51.46 | 49.92 | 50.2 | -0.71% | 37,911 | 191,639,119 |
| 2025-02-14 | 49.88 | 50.9 | 49.76 | 50.56 | +1.02% | 33,809 | 170,369,531 |
| 2025-02-13 | 49.01 | 50.7 | 48.8 | 50.05 | +2.14% | 44,563 | 222,516,174 |
| 2025-02-12 | 48.35 | 49.1 | 48.34 | 49 | +0.16% | 22,384 | 108,842,880 |
| 2025-02-11 | 50.01 | 50.21 | 48.75 | 48.92 | -2.06% | 25,422 | 124,683,151 |
| 2025-02-10 | 49 | 49.98 | 48.5 | 49.95 | +1.77% | 33,995 | 168,070,564 |
| 2025-02-07 | 48.37 | 49.6 | 47.97 | 49.08 | +1.68% | 42,587 | 208,587,915 |
| 2025-02-06 | 47.66 | 48.46 | 46.82 | 48.27 | +1.54% | 32,238 | 153,911,836 |
| 2025-02-05 | 48.5 | 48.57 | 47.1 | 47.54 | -1.68% | 29,320 | 139,814,181 |
| 2025-01-27 | 49.4 | 49.96 | 48.35 | 48.35 | -1.81% | 18,202 | 89,285,129 |
| 2025-01-24 | 49.09 | 49.53 | 48.76 | 49.24 | +0.43% | 16,125 | 79,286,205 |
| 2025-01-23 | 49.43 | 50.09 | 49 | 49.03 | 0% | 16,693 | 82,754,026 |
| 2025-01-22 | 49.56 | 49.56 | 48.51 | 49.03 | -1.11% | 16,054 | 78,443,464 |
| 2025-01-21 | 50.2 | 50.53 | 49.13 | 49.58 | -1% | 16,074 | 79,632,453 |
| 2025-01-20 | 50.57 | 50.96 | 50 | 50.08 | -0.08% | 17,080 | 86,148,282 |
| 2025-01-17 | 50.17 | 50.69 | 49.93 | 50.12 | -0.36% | 13,802 | 69,446,858 |
| 2025-01-16 | 49.83 | 50.93 | 49.83 | 50.3 | +0.72% | 20,304 | 102,317,652 |
| 2025-01-15 | 50.3 | 50.3 | 49.58 | 49.94 | -0.85% | 14,473 | 72,080,283 |
| 2025-01-14 | 49 | 50.37 | 48.7 | 50.37 | +3.47% | 24,168 | 120,334,745 |
| 2025-01-13 | 48.41 | 48.86 | 48.24 | 48.68 | +0.27% | 17,884 | 86,844,652 |
| 2025-01-10 | 50.14 | 50.35 | 48.54 | 48.55 | -3.36% | 22,613 | 111,443,751 |
| 2025-01-09 | 51.16 | 51.51 | 50.09 | 50.24 | -2.41% | 21,769 | 110,109,351 |
| 2025-01-08 | 49.99 | 51.7 | 49.8 | 51.48 | +2.92% | 33,774 | 171,896,858 |
| 2025-01-07 | 50.23 | 50.23 | 48.99 | 50.02 | -0.52% | 23,660 | 117,366,691 |
| 2025-01-06 | 49.89 | 50.78 | 49.52 | 50.28 | +0.9% | 19,653 | 98,605,744 |
| 2025-01-03 | 50.62 | 51.34 | 49 | 49.83 | -2.06% | 27,283 | 137,687,934 |
| 2025-01-02 | 51.11 | 52.07 | 50.3 | 50.88 | -0.31% | 28,206 | 144,364,252 |
| 2024-12-31 | 52.5 | 52.87 | 51.03 | 51.04 | -2.63% | 22,985 | 119,200,480 |
| 2024-12-30 | 53.1 | 53.5 | 52.17 | 52.42 | -1.54% | 24,668 | 129,657,323 |
| 2024-12-27 | 53.54 | 53.76 | 53.02 | 53.24 | -0.5% | 24,074 | 128,452,402 |
| 2024-12-26 | 54 | 54.3 | 53.46 | 53.51 | -0.91% | 16,531 | 88,856,090 |
| 2024-12-25 | 54.68 | 54.83 | 53.44 | 54 | -1.1% | 19,691 | 105,946,879 |
| 2024-12-24 | 54.2 | 54.83 | 53.95 | 54.6 | +1.11% | 18,764 | 102,058,965 |
| 2024-12-23 | 55.35 | 55.78 | 53.86 | 54 | -2.32% | 24,514 | 133,784,479 |
| 2024-12-20 | 55 | 56.89 | 54.94 | 55.28 | +0.62% | 33,060 | 184,492,693 |
| 2024-12-19 | 55.6 | 55.6 | 54.25 | 54.94 | -1.54% | 29,515 | 161,490,332 |
| 2024-12-18 | 57.16 | 57.2 | 55.76 | 55.8 | -1.88% | 29,393 | 165,697,016 |
| 2024-12-17 | 57.47 | 57.51 | 56.15 | 56.87 | -1.01% | 32,804 | 186,565,589 |
| 2024-12-16 | 61.5 | 61.5 | 57.12 | 57.45 | -5.29% | 62,795 | 366,844,115 |
| 2024-12-13 | 62 | 62.49 | 60.22 | 60.66 | -2.62% | 96,287 | 590,943,907 |
| 2024-12-12 | 60.22 | 62.6 | 60.03 | 62.29 | +2.86% | 66,212 | 409,817,851 |
| 2024-12-11 | 59.98 | 61.4 | 59.38 | 60.56 | +0.77% | 43,298 | 261,897,078 |
| 2024-12-10 | 62.11 | 62.99 | 59.7 | 60.1 | +3.05% | 68,919 | 420,330,871 |
| 2024-12-09 | 59.14 | 59.59 | 58.05 | 58.32 | -1.59% | 24,393 | 143,123,194 |
| 2024-12-06 | 57.7 | 59.44 | 57.39 | 59.26 | +2.7% | 28,757 | 168,217,536 |
| 2024-12-05 | 57.88 | 58.14 | 57.29 | 57.7 | -0.4% | 17,665 | 101,894,396 |
| 2024-12-04 | 59.34 | 59.54 | 57.6 | 57.93 | -2.56% | 25,984 | 152,071,612 |
| 2024-12-03 | 60.41 | 60.68 | 59.25 | 59.45 | -1.44% | 27,174 | 162,459,259 |
| 2024-12-02 | 59.17 | 60.88 | 58.5 | 60.32 | +1.96% | 32,656 | 196,101,239 |
| 2024-11-29 | 57.79 | 59.49 | 57.55 | 59.16 | +2.28% | 27,439 | 161,674,573 |
| 2024-11-28 | 58.7 | 59.14 | 57.82 | 57.84 | -1.45% | 20,546 | 120,136,015 |
| 2024-11-27 | 57 | 58.84 | 56.66 | 58.69 | +2.48% | 23,534 | 135,794,499 |
| 2024-11-26 | 57.4 | 58 | 57.03 | 57.27 | -0.23% | 14,940 | 85,925,221 |
| 2024-11-25 | 57.5 | 58.13 | 57.02 | 57.4 | -0.17% | 22,231 | 127,844,404 |
| 2024-11-22 | 60.02 | 60.05 | 57.5 | 57.5 | -4.33% | 33,609 | 197,203,247 |
| 2024-11-21 | 60.71 | 61 | 59.58 | 60.1 | -1.18% | 28,431 | 171,109,956 |
| 2024-11-20 | 60 | 61.37 | 60 | 60.82 | +0.21% | 25,181 | 153,247,873 |
| 2024-11-19 | 60 | 60.7 | 58.74 | 60.69 | +2.12% | 27,279 | 163,193,247 |
| 2024-11-18 | 60.93 | 61.73 | 59.05 | 59.43 | -2.25% | 34,687 | 208,488,287 |
| 2024-11-15 | 62.69 | 63.18 | 60.78 | 60.8 | -2.72% | 35,698 | 221,494,082 |
| 2024-11-14 | 65 | 65 | 62.41 | 62.5 | -4.21% | 43,944 | 280,241,344 |
| 2024-11-13 | 66.35 | 67.67 | 64.13 | 65.25 | -1.55% | 58,544 | 383,244,921 |
| 2024-11-12 | 65.55 | 69.5 | 65.55 | 66.28 | +1.18% | 92,293 | 621,598,548 |
| 2024-11-11 | 63.33 | 65.56 | 62.93 | 65.51 | +2.41% | 72,173 | 463,901,709 |
| 2024-11-08 | 66.3 | 66.88 | 63.2 | 63.97 | -2.51% | 100,359 | 645,840,278 |
| 2024-11-07 | 60.97 | 65.79 | 60.12 | 65.62 | +7.57% | 120,679 | 769,350,779 |
| 2024-11-06 | 60.5 | 62.17 | 60.22 | 61 | +1.24% | 69,917 | 427,303,808 |
| 2024-11-05 | 59.41 | 60.57 | 58.61 | 60.25 | +1.5% | 60,022 | 360,120,932 |
| 2024-11-04 | 59.82 | 60.24 | 58.71 | 59.36 | -1.07% | 37,677 | 223,297,392 |
| 2024-11-01 | 60.58 | 61.86 | 59.4 | 60 | +0.2% | 45,381 | 274,383,987 |
| 2024-10-31 | 59.5 | 62.33 | 58.8 | 59.88 | -1.35% | 69,566 | 419,141,443 |
| 2024-10-30 | 59.09 | 61.77 | 58 | 60.7 | +2.53% | 67,494 | 404,771,382 |
| 2024-10-29 | 61.4 | 61.98 | 59.11 | 59.2 | -3.24% | 48,219 | 289,408,993 |
| 2024-10-28 | 60.69 | 61.58 | 59.72 | 61.18 | +0.81% | 49,675 | 302,292,471 |
| 2024-10-25 | 59.77 | 61.68 | 58.67 | 60.69 | +1.66% | 55,418 | 334,672,120 |
| 2024-10-24 | 60.7 | 61.47 | 59.63 | 59.7 | -1.19% | 41,266 | 249,571,053 |
| 2024-10-23 | 61.49 | 61.5 | 59.98 | 60.42 | -1.15% | 45,612 | 276,505,076 |
| 2024-10-22 | 60.74 | 61.45 | 59.89 | 61.12 | +0.03% | 45,050 | 273,544,682 |
| 2024-10-21 | 60.8 | 62.38 | 59.06 | 61.1 | +0.83% | 63,071 | 381,831,239 |
| 2024-10-18 | 57.48 | 62.88 | 56.6 | 60.6 | +5.45% | 63,526 | 375,615,382 |
| 2024-10-17 | 58.01 | 58.39 | 57.04 | 57.47 | +0.05% | 32,629 | 188,501,369 |
| 2024-10-16 | 58.02 | 59.22 | 57.12 | 57.44 | -2.08% | 32,109 | 185,869,398 |
| 2024-10-15 | 61.29 | 61.29 | 58.65 | 58.66 | -4.32% | 42,781 | 255,782,909 |
| 2024-10-14 | 62 | 62.66 | 59 | 61.31 | -0.89% | 47,529 | 289,011,721 |
| 2024-10-11 | 64.8 | 65.45 | 61.36 | 61.86 | -4.8% | 41,405 | 260,610,387 |
| 2024-10-10 | 66.7 | 69.33 | 63.5 | 64.98 | -2.87% | 62,914 | 414,456,020 |
| 2024-10-09 | 74.48 | 75 | 66.73 | 66.9 | -16.84% | 99,015 | 703,874,517 |
| 2024-10-08 | 84.59 | 84.59 | 74.48 | 80.45 | +14.11% | 121,191 | 962,619,771 |
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：