股票概览
52.02
+1.3%
+0.67
51.33
开盘价
53.14
最高价
51.01
最低价
29,102
成交量
数据更新至: 2025-03-25
技术指标
53.61
MA5 (5日均线)
55.42
MA10 (10日均线)
54.56
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 | 51.33 | 53.14 | 51.01 | 52.02 | +1.3% | 29,102 | 152,165,668 |
| 2025-03-24 | 52.6 | 53.32 | 50.15 | 51.35 | -1.5% | 38,568 | 199,163,106 |
| 2025-03-21 | 54.06 | 54.75 | 52.02 | 52.13 | -7.46% | 74,031 | 395,248,161 |
| 2025-03-20 | 55.9 | 57.69 | 55.35 | 56.33 | +0.18% | 35,413 | 201,928,922 |
| 2025-03-19 | 55.75 | 56.62 | 55.24 | 56.23 | +0.61% | 29,533 | 165,626,986 |
| 2025-03-18 | 56.33 | 57.27 | 55.55 | 55.89 | -0.99% | 35,756 | 200,874,975 |
| 2025-03-17 | 57.28 | 57.28 | 56.05 | 56.45 | -1.48% | 31,108 | 175,941,401 |
| 2025-03-14 | 58.23 | 58.23 | 55.9 | 57.3 | -1.73% | 43,943 | 250,040,595 |
| 2025-03-13 | 57.68 | 58.66 | 56.58 | 58.31 | +0.15% | 45,219 | 260,567,189 |
| 2025-03-12 | 59.08 | 59.68 | 57.5 | 58.22 | -1.59% | 53,752 | 313,525,716 |
| 2025-03-11 | 55.98 | 59.5 | 55.7 | 59.16 | +5.38% | 80,404 | 465,830,168 |
| 2025-03-10 | 56.9 | 58.5 | 55.93 | 56.14 | -0.05% | 78,225 | 447,795,272 |
| 2025-03-07 | 54.26 | 58.48 | 53.81 | 56.17 | +3.33% | 80,492 | 454,814,685 |
| 2025-03-06 | 54.2 | 55.17 | 53.45 | 54.36 | +0.26% | 44,048 | 238,528,381 |
| 2025-03-05 | 53.13 | 55.5 | 53.02 | 54.22 | 0% | 56,306 | 305,093,429 |
| 2025-03-04 | 50.79 | 54.97 | 50.78 | 54.22 | +6.54% | 77,342 | 412,766,858 |
| 2025-03-03 | 50.4 | 51.77 | 49.86 | 50.89 | +0.97% | 40,147 | 205,031,862 |
| 2025-02-28 | 50.95 | 51.96 | 50.1 | 50.4 | -0.2% | 53,050 | 269,685,520 |
| 2025-02-27 | 50.52 | 51.42 | 49.64 | 50.5 | -0.84% | 32,794 | 165,169,430 |
| 2025-02-26 | 49.35 | 52.3 | 49.33 | 50.93 | +3.43% | 60,221 | 307,896,016 |
| 2025-02-25 | 48.6 | 50.25 | 48.29 | 49.24 | +0.31% | 30,328 | 149,948,486 |
| 2025-02-24 | 49.88 | 50.18 | 48.26 | 49.09 | -1.82% | 39,261 | 193,483,943 |
| 2025-02-21 | 50.3 | 50.6 | 49.6 | 50 | -1.24% | 44,985 | 224,946,906 |
| 2025-02-20 | 48.19 | 50.88 | 47.95 | 50.63 | +4.89% | 57,040 | 285,057,783 |
| 2025-02-19 | 47.27 | 48.74 | 47.12 | 48.27 | +1.84% | 32,736 | 157,420,262 |
| 2025-02-18 | 49.21 | 49.66 | 47.37 | 47.4 | -3.46% | 27,779 | 135,145,337 |
| 2025-02-17 | 49.09 | 49.37 | 48.78 | 49.1 | -0.08% | 23,931 | 117,512,490 |
| 2025-02-14 | 49.18 | 49.55 | 48.55 | 49.14 | -0.36% | 25,920 | 127,160,473 |
| 2025-02-13 | 50.01 | 50.44 | 49.3 | 49.32 | -1.67% | 26,156 | 130,230,942 |
| 2025-02-12 | 50.39 | 50.39 | 49.51 | 50.16 | -0.14% | 22,396 | 111,712,154 |
| 2025-02-11 | 51 | 51.02 | 50.06 | 50.23 | -1.7% | 21,693 | 109,212,346 |
| 2025-02-10 | 49.55 | 51.28 | 49.5 | 51.1 | +3.17% | 44,548 | 225,007,699 |
| 2025-02-07 | 49.29 | 50.16 | 48.94 | 49.53 | +0.34% | 37,257 | 184,454,857 |
| 2025-02-06 | 47.05 | 49.43 | 47 | 49.36 | +4.22% | 44,792 | 218,397,648 |
| 2025-02-05 | 46.97 | 47.81 | 46.8 | 47.36 | +0.66% | 21,024 | 99,447,733 |
| 2025-01-27 | 48.3 | 48.49 | 46.98 | 47.05 | -2.59% | 17,809 | 84,597,721 |
| 2025-01-24 | 48.72 | 48.88 | 47.7 | 48.3 | -0.86% | 35,082 | 168,964,351 |
| 2025-01-23 | 49.19 | 49.94 | 48.68 | 48.72 | -0.35% | 30,948 | 152,941,434 |
| 2025-01-22 | 49.14 | 49.61 | 48.26 | 48.89 | -1.03% | 19,248 | 94,110,574 |
| 2025-01-21 | 49.11 | 49.5 | 48.34 | 49.4 | +0.26% | 22,192 | 108,652,852 |
| 2025-01-20 | 49.01 | 49.93 | 48.83 | 49.27 | +1.21% | 31,063 | 153,220,302 |
| 2025-01-17 | 48 | 49.5 | 47.56 | 48.68 | +1.1% | 28,140 | 136,470,383 |
| 2025-01-16 | 48.58 | 49.16 | 47.6 | 48.15 | -0.5% | 25,931 | 125,112,327 |
| 2025-01-15 | 49.24 | 49.89 | 48.11 | 48.39 | -2.48% | 30,499 | 149,545,956 |
| 2025-01-14 | 48.24 | 50 | 47.88 | 49.62 | +2.86% | 33,073 | 162,410,408 |
| 2025-01-13 | 46.93 | 49.55 | 46.27 | 48.24 | +1.45% | 33,178 | 159,274,817 |
| 2025-01-10 | 50.9 | 50.9 | 47.55 | 47.55 | -6.69% | 62,613 | 308,277,758 |
| 2025-01-09 | 48.45 | 50.96 | 48.16 | 50.96 | +5.2% | 53,190 | 266,106,482 |
| 2025-01-08 | 45.78 | 50.82 | 45.78 | 48.44 | +6% | 57,314 | 281,268,234 |
| 2025-01-07 | 44.63 | 45.74 | 44.63 | 45.7 | +2.05% | 18,489 | 83,884,808 |
| 2025-01-06 | 44.54 | 45.38 | 43.9 | 44.78 | -0.4% | 19,298 | 86,080,543 |
| 2025-01-03 | 46.75 | 47.51 | 44.77 | 44.96 | -4.48% | 27,496 | 127,092,090 |
| 2025-01-02 | 50.23 | 50.25 | 46.38 | 47.07 | -6.09% | 26,591 | 127,848,609 |
| 2024-12-31 | 51.81 | 51.81 | 49.81 | 50.12 | -2.53% | 24,268 | 122,638,855 |
| 2024-12-30 | 51.45 | 52.82 | 50.16 | 51.42 | +1.7% | 47,660 | 246,373,267 |
| 2024-12-27 | 48.87 | 52 | 48.87 | 50.56 | +4.18% | 53,836 | 271,473,118 |
| 2024-12-26 | 47.26 | 49.44 | 47.05 | 48.53 | +3.26% | 30,456 | 147,653,861 |
| 2024-12-25 | 47.62 | 47.67 | 46.57 | 47 | -1.24% | 12,488 | 58,677,564 |
| 2024-12-24 | 47.38 | 48.5 | 47.02 | 47.59 | +1.38% | 19,379 | 92,664,464 |
| 2024-12-23 | 48.53 | 48.68 | 46.79 | 46.94 | -3.32% | 21,045 | 100,187,578 |
| 2024-12-20 | 46.87 | 48.97 | 46.87 | 48.55 | +3.12% | 26,703 | 129,060,079 |
| 2024-12-19 | 46.93 | 47.33 | 46.37 | 47.08 | -2.47% | 27,301 | 127,911,279 |
| 2024-12-18 | 48.2 | 48.8 | 48 | 48.27 | -0.19% | 17,297 | 83,724,716 |
| 2024-12-17 | 50.2 | 50.64 | 48.2 | 48.36 | -4.52% | 24,881 | 122,393,894 |
| 2024-12-16 | 52.69 | 52.88 | 49.88 | 50.65 | -4.11% | 30,668 | 156,985,999 |
| 2024-12-13 | 53.07 | 53.99 | 52.3 | 52.82 | -1.69% | 44,961 | 239,084,074 |
| 2024-12-12 | 51.03 | 53.78 | 51.03 | 53.73 | +6.1% | 70,038 | 369,862,824 |
| 2024-12-11 | 50.25 | 50.73 | 49.8 | 50.64 | +0.54% | 23,376 | 117,383,853 |
| 2024-12-10 | 51.21 | 51.49 | 50.2 | 50.37 | +0.9% | 26,464 | 134,948,349 |
| 2024-12-09 | 51.3 | 51.3 | 49.66 | 49.92 | -2.69% | 20,652 | 103,884,646 |
| 2024-12-06 | 51.46 | 51.9 | 50.8 | 51.3 | +0.69% | 16,729 | 86,006,956 |
| 2024-12-05 | 50.91 | 51.78 | 50.58 | 50.95 | +0.04% | 16,367 | 83,407,729 |
| 2024-12-04 | 52 | 52 | 50.65 | 50.93 | -1.64% | 12,781 | 65,602,142 |
| 2024-12-03 | 52.02 | 52.34 | 51.14 | 51.78 | -1.09% | 15,116 | 78,318,465 |
| 2024-12-02 | 50.57 | 52.65 | 50.39 | 52.35 | +3.4% | 27,897 | 145,021,876 |
| 2024-11-29 | 50.15 | 51.48 | 49.59 | 50.63 | +0.5% | 18,601 | 94,030,136 |
| 2024-11-28 | 50.4 | 51.28 | 50.19 | 50.38 | +0.06% | 20,764 | 105,115,276 |
| 2024-11-27 | 48.7 | 50.42 | 47.88 | 50.35 | +2.34% | 21,544 | 106,589,220 |
| 2024-11-26 | 49.68 | 50.17 | 48.7 | 49.2 | -0.85% | 18,165 | 89,950,067 |
| 2024-11-25 | 50.43 | 50.45 | 48.46 | 49.62 | -3.27% | 36,426 | 179,243,453 |
| 2024-11-22 | 51.89 | 54.6 | 50.67 | 51.3 | -1.12% | 51,755 | 273,695,567 |
| 2024-11-21 | 51.99 | 52.94 | 51.39 | 51.88 | -0.48% | 21,907 | 114,288,209 |
| 2024-11-20 | 51.97 | 52.64 | 51.53 | 52.13 | +0.27% | 25,010 | 130,205,452 |
| 2024-11-19 | 50.59 | 52.3 | 50.28 | 51.99 | +3.05% | 21,805 | 111,647,578 |
| 2024-11-18 | 51.3 | 52 | 49.77 | 50.45 | -1.39% | 24,256 | 122,977,326 |
| 2024-11-15 | 52.9 | 53.89 | 51.05 | 51.16 | -4.27% | 25,351 | 133,112,930 |
| 2024-11-14 | 55.5 | 55.67 | 53.15 | 53.44 | -3.66% | 25,813 | 139,924,514 |
| 2024-11-13 | 55.21 | 55.9 | 53.5 | 55.47 | -0.04% | 32,624 | 178,580,973 |
| 2024-11-12 | 57.32 | 57.54 | 55 | 55.49 | -4.15% | 46,258 | 258,621,703 |
| 2024-11-11 | 56.66 | 57.89 | 56.03 | 57.89 | +3.32% | 58,576 | 334,001,283 |
| 2024-11-08 | 55.71 | 57.35 | 55.39 | 56.03 | +0.83% | 50,599 | 284,950,349 |
| 2024-11-07 | 55.01 | 55.72 | 54.4 | 55.57 | -2.59% | 58,634 | 322,455,688 |
| 2024-11-06 | 59 | 59.77 | 56.72 | 57.05 | -2.03% | 62,259 | 363,057,903 |
| 2024-11-05 | 54.93 | 58.75 | 54.93 | 58.23 | +6.18% | 57,799 | 331,256,848 |
| 2024-11-04 | 53.7 | 55.2 | 53.7 | 54.84 | +2.22% | 28,603 | 156,204,019 |
| 2024-11-01 | 56 | 56.41 | 53.13 | 53.65 | -4.52% | 45,570 | 247,410,104 |
| 2024-10-31 | 56 | 57.08 | 54.59 | 56.19 | -0.11% | 48,965 | 274,497,618 |
| 2024-10-30 | 55.1 | 56.56 | 55.01 | 56.25 | +0.95% | 45,981 | 256,626,651 |
| 2024-10-29 | 58.2 | 58.8 | 55.36 | 55.72 | -5.37% | 74,553 | 425,448,078 |
| 2024-10-28 | 60.2 | 62.29 | 57.82 | 58.88 | -0.24% | 68,019 | 406,113,778 |
| 2024-10-25 | 57.2 | 60.01 | 56.08 | 59.02 | +3.24% | 70,287 | 408,675,122 |
| 2024-10-24 | 57 | 58.13 | 55.84 | 57.17 | -0.94% | 61,695 | 349,841,450 |
| 2024-10-23 | 53.23 | 62.95 | 52.61 | 57.71 | +8.31% | 120,231 | 691,390,316 |
| 2024-10-22 | 54.55 | 54.55 | 52.3 | 53.28 | -2.42% | 71,525 | 381,013,784 |
| 2024-10-21 | 52.46 | 56.98 | 51.02 | 54.6 | +9.07% | 114,869 | 616,707,890 |
| 2024-10-18 | 48.09 | 51.76 | 47.11 | 50.06 | +3.24% | 83,658 | 411,399,603 |
| 2024-10-17 | 48.2 | 49.74 | 47.68 | 48.49 | +1.08% | 60,423 | 293,761,827 |
| 2024-10-16 | 49 | 50 | 47.39 | 47.97 | -6.22% | 74,118 | 360,393,354 |
| 2024-10-15 | 46.7 | 52.6 | 45.68 | 51.15 | +5.51% | 124,933 | 621,092,417 |
| 2024-10-14 | 45 | 49.19 | 44.44 | 48.48 | +12.48% | 96,860 | 459,021,833 |
| 2024-10-11 | 45.65 | 46 | 42.52 | 43.1 | -6.35% | 41,757 | 183,528,122 |
| 2024-10-10 | 48.21 | 49.75 | 45.8 | 46.02 | -3.5% | 55,835 | 265,088,902 |
| 2024-10-09 | 51 | 52.53 | 47.44 | 47.69 | -11.69% | 84,141 | 422,204,478 |
| 2024-10-08 | 53.53 | 54.35 | 48.68 | 54 | +19.23% | 83,661 | 435,028,132 |
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：