股票概览
49.74
-0.72%
-0.36
50
开盘价
50.33
最高价
49.1
最低价
13,247
成交量
数据更新至: 2025-03-25
技术指标
50.92
MA5 (5日均线)
51.70
MA10 (10日均线)
53.11
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 | 50.33 | 49.1 | 49.74 | -0.72% | 13,247 | 65,838,868 |
| 2025-03-24 | 49.95 | 50.4 | 48.61 | 50.1 | +0.16% | 31,637 | 157,013,129 |
| 2025-03-21 | 51.89 | 51.89 | 49.81 | 50.02 | -3.96% | 38,668 | 195,625,514 |
| 2025-03-20 | 52.61 | 53.34 | 51.7 | 52.08 | -1.14% | 27,362 | 144,197,386 |
| 2025-03-19 | 52.79 | 53.68 | 52.3 | 52.68 | -1.07% | 26,819 | 142,039,526 |
| 2025-03-18 | 52.95 | 54.28 | 52.69 | 53.25 | +1.06% | 33,513 | 178,803,278 |
| 2025-03-17 | 52.4 | 52.95 | 51.7 | 52.69 | +0.69% | 32,283 | 168,593,774 |
| 2025-03-14 | 50.69 | 52.5 | 50.13 | 52.33 | +3.52% | 37,173 | 191,164,295 |
| 2025-03-13 | 53.31 | 53.51 | 49.99 | 50.55 | -5.66% | 54,247 | 278,497,178 |
| 2025-03-12 | 54.04 | 54.5 | 53.2 | 53.58 | -0.26% | 38,231 | 205,874,544 |
| 2025-03-11 | 53.19 | 54.38 | 52.88 | 53.72 | -0.56% | 28,062 | 150,010,521 |
| 2025-03-10 | 53.96 | 54.48 | 53.19 | 54.02 | +0.11% | 33,995 | 182,987,154 |
| 2025-03-07 | 54.5 | 55.3 | 53.51 | 53.96 | -1.89% | 42,912 | 232,768,540 |
| 2025-03-06 | 54.9 | 55.78 | 54.4 | 55 | +1.36% | 51,120 | 281,841,574 |
| 2025-03-05 | 54.36 | 55.18 | 53.19 | 54.26 | +0.48% | 42,512 | 230,176,660 |
| 2025-03-04 | 51.56 | 54.7 | 51.41 | 54 | +3.33% | 59,498 | 318,938,998 |
| 2025-03-03 | 53.33 | 53.8 | 51.5 | 52.26 | -0.74% | 52,218 | 274,366,635 |
| 2025-02-28 | 57.05 | 57.05 | 52.4 | 52.65 | -8.29% | 80,461 | 435,696,398 |
| 2025-02-27 | 58.4 | 60.32 | 56.19 | 57.41 | -0.83% | 87,216 | 505,225,760 |
| 2025-02-26 | 57.38 | 58.5 | 55.85 | 57.89 | +1.17% | 85,742 | 491,770,622 |
| 2025-02-25 | 54.97 | 58.6 | 54.54 | 57.22 | +1.76% | 95,449 | 544,728,433 |
| 2025-02-24 | 55.68 | 59.37 | 55.18 | 56.23 | +1.26% | 127,868 | 727,783,933 |
| 2025-02-21 | 49.88 | 56.49 | 49.57 | 55.53 | +12.07% | 116,365 | 622,405,080 |
| 2025-02-20 | 49.26 | 49.69 | 48.59 | 49.55 | +0.81% | 39,428 | 194,059,376 |
| 2025-02-19 | 47.06 | 49.18 | 46.96 | 49.15 | +4.62% | 46,650 | 226,744,528 |
| 2025-02-18 | 47.7 | 49.3 | 46.77 | 46.98 | -2.19% | 41,448 | 199,445,736 |
| 2025-02-17 | 47.7 | 48.48 | 47.51 | 48.03 | +0.92% | 31,603 | 151,482,044 |
| 2025-02-14 | 47.8 | 48.1 | 46.96 | 47.59 | -0.92% | 37,204 | 176,860,231 |
| 2025-02-13 | 50.38 | 50.93 | 48.01 | 48.03 | -4.66% | 53,392 | 261,649,945 |
| 2025-02-12 | 48.18 | 50.44 | 48.1 | 50.38 | +3.9% | 50,273 | 248,025,496 |
| 2025-02-11 | 48.7 | 48.8 | 47.87 | 48.49 | -0.86% | 32,694 | 157,837,368 |
| 2025-02-10 | 48.99 | 49.23 | 48.26 | 48.91 | -0.2% | 39,357 | 191,923,904 |
| 2025-02-07 | 49.38 | 50 | 48.35 | 49.01 | -0.22% | 53,776 | 264,806,024 |
| 2025-02-06 | 47 | 49.18 | 46.85 | 49.12 | +3.74% | 53,645 | 260,944,360 |
| 2025-02-05 | 47.89 | 48.36 | 46.79 | 47.35 | +0.3% | 37,652 | 178,509,692 |
| 2025-01-27 | 47.88 | 48.3 | 47.1 | 47.21 | -1.89% | 33,834 | 160,925,900 |
| 2025-01-24 | 47.63 | 48.74 | 47.6 | 48.12 | +0.77% | 45,671 | 219,386,685 |
| 2025-01-23 | 48.09 | 49.42 | 47.43 | 47.75 | +0.34% | 60,273 | 290,916,928 |
| 2025-01-22 | 47.08 | 48.31 | 46.99 | 47.59 | -0.38% | 42,508 | 201,702,588 |
| 2025-01-21 | 47.03 | 48.08 | 45.61 | 47.77 | +3.11% | 69,832 | 328,430,398 |
| 2025-01-20 | 46.85 | 47.68 | 46.14 | 46.33 | -1.63% | 66,225 | 308,541,672 |
| 2025-01-17 | 42.63 | 49 | 42.35 | 47.1 | +14.24% | 110,367 | 503,741,110 |
| 2025-01-16 | 41.52 | 42.3 | 40.82 | 41.23 | -0.24% | 18,464 | 76,678,567 |
| 2025-01-15 | 41.32 | 41.9 | 40.92 | 41.33 | -0.27% | 17,754 | 73,484,658 |
| 2025-01-14 | 39.5 | 41.45 | 39.31 | 41.44 | +5.18% | 23,926 | 97,320,548 |
| 2025-01-13 | 38.83 | 39.65 | 38.2 | 39.4 | +0.54% | 17,011 | 66,528,711 |
| 2025-01-10 | 39.8 | 41.03 | 39.19 | 39.19 | -2.29% | 22,699 | 91,556,196 |
| 2025-01-09 | 39.91 | 40.96 | 39.82 | 40.11 | +0.12% | 17,353 | 70,160,649 |
| 2025-01-08 | 39.68 | 40.7 | 38.28 | 40.06 | -0.35% | 23,191 | 91,639,496 |
| 2025-01-07 | 39.04 | 40.39 | 38.91 | 40.2 | +3.24% | 20,375 | 80,760,194 |
| 2025-01-06 | 39.46 | 39.91 | 38.37 | 38.94 | -1.42% | 22,910 | 89,685,065 |
| 2025-01-03 | 40.95 | 41.18 | 39.4 | 39.5 | -2.78% | 27,241 | 109,702,054 |
| 2025-01-02 | 42.77 | 42.87 | 40.18 | 40.63 | -5.45% | 30,334 | 125,848,259 |
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：