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 |
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：