股票概览
50.54
-1.86%
-0.96
51.5
开盘价
51.51
最高价
49
最低价
6,906
成交量
数据更新至: 2025-03-25
技术指标
50.82
MA5 (5日均线)
49.14
MA10 (10日均线)
47.83
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 | 51.5 | 51.51 | 49 | 50.54 | -1.86% | 6,906 | 34,799,641 |
| 2025-03-24 | 52.26 | 53.99 | 50.24 | 51.5 | -1.45% | 13,744 | 71,447,740 |
| 2025-03-21 | 51.4 | 52.3 | 50.42 | 52.26 | +1.08% | 11,491 | 59,176,413 |
| 2025-03-20 | 48.16 | 52.84 | 47.26 | 51.7 | +7.53% | 17,404 | 87,985,246 |
| 2025-03-19 | 48.18 | 48.3 | 47.1 | 48.08 | +0.25% | 4,534 | 21,669,777 |
| 2025-03-18 | 47.69 | 48.26 | 47.4 | 47.96 | +0.71% | 3,748 | 17,967,822 |
| 2025-03-17 | 47.07 | 47.9 | 46.71 | 47.62 | +1.04% | 4,351 | 20,655,979 |
| 2025-03-14 | 46.38 | 47.45 | 46.13 | 47.13 | +0.68% | 3,823 | 17,927,624 |
| 2025-03-13 | 47.81 | 48.33 | 46.06 | 46.81 | -2.09% | 5,384 | 25,123,867 |
| 2025-03-12 | 47.89 | 48.68 | 47.35 | 47.81 | +0.97% | 5,816 | 27,917,972 |
| 2025-03-11 | 47.77 | 48.78 | 46.58 | 47.35 | -2.13% | 6,475 | 30,759,071 |
| 2025-03-10 | 47.36 | 49.5 | 46.6 | 48.38 | +2.67% | 9,154 | 44,334,410 |
| 2025-03-07 | 46.66 | 47.56 | 46.1 | 47.12 | +0.94% | 5,940 | 27,882,058 |
| 2025-03-06 | 45.94 | 47.42 | 45.9 | 46.68 | +1.7% | 5,555 | 25,958,655 |
| 2025-03-05 | 46.67 | 47.27 | 45.52 | 45.9 | -1.71% | 6,174 | 28,495,870 |
| 2025-03-04 | 43.8 | 47.16 | 43.78 | 46.7 | +5.25% | 7,722 | 35,507,013 |
| 2025-03-03 | 44.34 | 45.6 | 43.85 | 44.37 | +0.18% | 5,438 | 24,391,995 |
| 2025-02-28 | 47.41 | 48.17 | 44.03 | 44.29 | -6.48% | 7,775 | 35,337,255 |
| 2025-02-27 | 47.54 | 48.37 | 46.27 | 47.36 | +0.55% | 8,048 | 38,188,892 |
| 2025-02-26 | 45.2 | 48.56 | 44.8 | 47.1 | +5.23% | 9,662 | 45,584,635 |
| 2025-02-25 | 43.5 | 45.58 | 43.4 | 44.76 | +1.52% | 4,537 | 20,251,066 |
| 2025-02-24 | 44.35 | 44.55 | 43.07 | 44.09 | -0.77% | 5,468 | 23,972,765 |
| 2025-02-21 | 43.38 | 44.58 | 42.88 | 44.43 | +1.48% | 5,807 | 25,445,249 |
| 2025-02-20 | 43.6 | 43.98 | 43.22 | 43.78 | +0.32% | 3,958 | 17,267,119 |
| 2025-02-19 | 43.08 | 44.6 | 42.77 | 43.64 | +1.02% | 4,620 | 20,346,603 |
| 2025-02-18 | 44.66 | 44.74 | 42.78 | 43.2 | -3.12% | 5,701 | 24,931,798 |
| 2025-02-17 | 45.52 | 45.69 | 44 | 44.59 | -2.04% | 6,140 | 27,344,493 |
| 2025-02-14 | 46.55 | 46.55 | 45.11 | 45.52 | -1.04% | 4,961 | 22,605,705 |
| 2025-02-13 | 47.3 | 47.72 | 45.83 | 46 | -2.75% | 6,807 | 31,719,696 |
| 2025-02-12 | 44.38 | 47.51 | 43.76 | 47.3 | +6.8% | 24,277 | 112,126,002 |
| 2025-02-11 | 45.57 | 46 | 43.93 | 44.29 | -3.72% | 10,003 | 44,553,643 |
| 2025-02-10 | 43.86 | 46 | 43.7 | 46 | +4.88% | 8,288 | 37,473,471 |
| 2025-02-07 | 43.31 | 45.45 | 43 | 43.86 | +0.41% | 19,119 | 85,010,355 |
| 2025-02-06 | 44.5 | 44.5 | 41.85 | 43.68 | +7.61% | 10,780 | 46,794,912 |
| 2025-01-15 | 38.84 | 40.74 | 38.84 | 40.59 | +3.55% | 4,938 | 19,676,576 |
| 2025-01-14 | 36.6 | 39.23 | 36.58 | 39.2 | +7.43% | 4,794 | 18,213,771 |
| 2025-01-13 | 36.11 | 37.39 | 35.65 | 36.49 | +0.16% | 3,535 | 12,933,795 |
| 2025-01-10 | 36.11 | 37.88 | 35.9 | 36.43 | +0.52% | 3,371 | 12,458,929 |
| 2025-01-09 | 36.92 | 36.92 | 36.06 | 36.24 | +0.11% | 1,650 | 6,013,443 |
| 2025-01-08 | 36.99 | 36.99 | 35.11 | 36.2 | -1.25% | 3,115 | 11,257,848 |
| 2025-01-07 | 36 | 37.25 | 35.99 | 36.66 | +1.86% | 3,134 | 11,429,450 |
| 2025-01-06 | 36.53 | 37.3 | 35.64 | 35.99 | -3.02% | 3,684 | 13,402,313 |
| 2025-01-03 | 39 | 39 | 37 | 37.11 | -4.08% | 3,069 | 11,646,726 |
| 2025-01-02 | 40.01 | 40.25 | 38.3 | 38.69 | -3.73% | 3,318 | 13,045,845 |
| 2024-12-31 | 42.09 | 42.57 | 40.11 | 40.19 | -4.99% | 4,295 | 17,706,321 |
| 2024-12-30 | 42.75 | 43.3 | 41.91 | 42.3 | -1.05% | 2,978 | 12,699,792 |
| 2024-12-27 | 43.04 | 43.09 | 42.12 | 42.75 | -0.42% | 4,393 | 18,750,808 |
| 2024-12-26 | 42.09 | 43.99 | 40.86 | 42.93 | +2.21% | 4,538 | 19,595,436 |
| 2024-12-25 | 42.31 | 43.69 | 41.6 | 42 | -1.73% | 5,925 | 25,096,867 |
| 2024-12-24 | 42.1 | 42.9 | 42 | 42.74 | +1.69% | 2,422 | 10,275,277 |
| 2024-12-23 | 43.55 | 43.96 | 41.6 | 42.03 | -3.16% | 4,848 | 20,477,384 |
| 2024-12-20 | 42.56 | 44.02 | 42.2 | 43.4 | +1.97% | 2,816 | 12,231,902 |
| 2024-12-19 | 42.83 | 43.46 | 42.07 | 42.56 | -1.09% | 3,785 | 16,141,697 |
| 2024-12-18 | 42.52 | 43.27 | 41.82 | 43.03 | +0.07% | 4,087 | 17,475,475 |
| 2024-12-17 | 43.38 | 44.1 | 42.7 | 43 | -1.58% | 6,734 | 29,078,862 |
| 2024-12-16 | 43.56 | 43.97 | 42.94 | 43.69 | +0.3% | 3,964 | 17,222,717 |
| 2024-12-13 | 44.49 | 44.73 | 43.43 | 43.56 | -2.42% | 3,799 | 16,673,770 |
| 2024-12-12 | 44.92 | 45.13 | 43.7 | 44.64 | -1.09% | 4,936 | 21,844,521 |
| 2024-12-11 | 43.74 | 45.42 | 42.83 | 45.13 | +4.13% | 9,744 | 43,116,850 |
| 2024-12-10 | 44.11 | 44.48 | 43.23 | 43.34 | +1.38% | 5,986 | 26,263,995 |
| 2024-12-09 | 42.36 | 43.5 | 42.11 | 42.75 | +0.87% | 4,031 | 17,320,407 |
| 2024-12-06 | 42.78 | 42.81 | 41.68 | 42.38 | -1.07% | 3,905 | 16,460,216 |
| 2024-12-05 | 41.55 | 43.36 | 41.39 | 42.84 | +3.2% | 4,939 | 21,111,222 |
| 2024-12-04 | 42.58 | 42.59 | 41.41 | 41.51 | -1.82% | 3,324 | 13,906,966 |
| 2024-12-03 | 42.5 | 42.92 | 41.6 | 42.28 | +0.74% | 3,253 | 13,679,190 |
| 2024-12-02 | 41.5 | 42.85 | 41.25 | 41.97 | +1.13% | 3,806 | 15,989,944 |
| 2024-11-29 | 40.27 | 41.99 | 40.08 | 41.5 | +2.47% | 4,223 | 17,402,410 |
| 2024-11-28 | 40.61 | 40.99 | 40.2 | 40.5 | -0.27% | 3,648 | 14,786,122 |
| 2024-11-27 | 39.7 | 40.89 | 38.8 | 40.61 | +1.35% | 4,124 | 16,400,717 |
| 2024-11-26 | 41.18 | 41.48 | 40.04 | 40.07 | -2.91% | 3,281 | 13,347,084 |
| 2024-11-25 | 40.61 | 41.65 | 40.05 | 41.27 | +1.85% | 4,001 | 16,362,106 |
| 2024-11-22 | 43.03 | 43.03 | 40.5 | 40.52 | -5.83% | 4,477 | 18,699,337 |
| 2024-11-21 | 43.28 | 43.58 | 42.13 | 43.03 | -0.07% | 3,672 | 15,790,581 |
| 2024-11-20 | 42.9 | 43.61 | 42.31 | 43.06 | +0.42% | 4,278 | 18,354,486 |
| 2024-11-19 | 41.68 | 43.38 | 41.2 | 42.88 | +3.33% | 4,414 | 18,701,830 |
| 2024-11-18 | 42.77 | 43.17 | 41.26 | 41.5 | -2.97% | 5,571 | 23,408,525 |
| 2024-11-15 | 43.68 | 44.19 | 42.63 | 42.77 | -3.08% | 5,749 | 25,005,889 |
| 2024-11-14 | 46.2 | 46.2 | 44 | 44.13 | -4.13% | 5,064 | 22,699,492 |
| 2024-11-13 | 45.01 | 46.31 | 44.11 | 46.03 | +1.25% | 8,022 | 36,282,442 |
| 2024-11-12 | 45.88 | 46.8 | 44.89 | 45.46 | +0.02% | 11,167 | 51,144,753 |
| 2024-11-11 | 42.8 | 45.77 | 42.62 | 45.45 | +5.26% | 10,157 | 45,729,374 |
| 2024-11-08 | 43.13 | 44.39 | 42.8 | 43.18 | +0.65% | 7,664 | 33,394,931 |
| 2024-11-07 | 42.96 | 43.69 | 42.5 | 42.9 | -0.35% | 8,952 | 38,500,206 |
| 2024-11-06 | 43.44 | 45.46 | 42.8 | 43.05 | -0.87% | 10,312 | 45,134,930 |
| 2024-11-05 | 42.3 | 44.7 | 41.3 | 43.43 | +2.67% | 10,866 | 47,091,220 |
| 2024-11-04 | 38.26 | 42.79 | 38 | 42.3 | +10.56% | 11,421 | 47,147,820 |
| 2024-11-01 | 39.79 | 40.6 | 38.11 | 38.26 | -4.78% | 5,529 | 21,546,578 |
| 2024-10-31 | 39.71 | 40.97 | 39.7 | 40.18 | +0.65% | 4,670 | 18,800,182 |
| 2024-10-30 | 40.59 | 40.59 | 39.53 | 39.92 | -1.63% | 3,105 | 12,440,151 |
| 2024-10-29 | 42.29 | 42.29 | 40.1 | 40.58 | -3.52% | 5,404 | 22,139,226 |
| 2024-10-28 | 42.3 | 42.3 | 40.5 | 42.06 | +1.86% | 4,288 | 17,800,670 |
| 2024-10-25 | 39.44 | 41.99 | 39.41 | 41.29 | +5.12% | 7,138 | 29,351,539 |
| 2024-10-24 | 39.79 | 39.79 | 38.98 | 39.28 | -0.56% | 2,761 | 10,851,321 |
| 2024-10-23 | 39.46 | 40.28 | 39 | 39.5 | -0.13% | 4,439 | 17,602,558 |
| 2024-10-22 | 39.81 | 40.29 | 38.97 | 39.55 | -0.65% | 3,968 | 15,691,485 |
| 2024-10-21 | 40.17 | 40.65 | 38.71 | 39.81 | +1.95% | 6,296 | 24,948,742 |
| 2024-10-18 | 36.14 | 40.85 | 36 | 39.05 | +8.17% | 9,991 | 38,583,574 |
| 2024-10-17 | 36.75 | 37.48 | 35.88 | 36.1 | -1.34% | 3,979 | 14,659,003 |
| 2024-10-16 | 36.1 | 37.05 | 35.8 | 36.59 | -0.46% | 3,362 | 12,242,127 |
| 2024-10-15 | 38.5 | 38.5 | 36.72 | 36.76 | -3.24% | 3,766 | 14,129,106 |
| 2024-10-14 | 37.7 | 37.99 | 36.19 | 37.99 | +2.65% | 4,294 | 16,055,918 |
| 2024-10-11 | 40.49 | 40.5 | 36.6 | 37.01 | -8.75% | 7,123 | 27,264,474 |
| 2024-10-10 | 41.75 | 42.51 | 39.12 | 40.56 | -0.64% | 7,047 | 28,925,548 |
| 2024-10-09 | 45.29 | 45.29 | 40.62 | 40.82 | -12.87% | 9,532 | 40,649,026 |
| 2024-10-08 | 49.87 | 49.87 | 43.16 | 46.85 | +11.92% | 13,496 | 61,971,398 |
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：