股票概览
50.72
+0.79%
+0.4
50.47
开盘价
51.29
最高价
49.7
最低价
4,521
成交量
数据更新至: 2025-03-25
技术指标
50.91
MA5 (5日均线)
51.72
MA10 (10日均线)
53.35
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 | 50.47 | 51.29 | 49.7 | 50.72 | +0.79% | 4,521 | 22,816,644 |
| 2025-03-24 | 49.98 | 51.1 | 49.33 | 50.32 | +0.62% | 6,942 | 34,770,007 |
| 2025-03-21 | 51.6 | 51.6 | 50 | 50.01 | -3.08% | 9,524 | 48,156,753 |
| 2025-03-20 | 51.82 | 52.75 | 51.22 | 51.6 | -0.56% | 9,239 | 48,047,555 |
| 2025-03-19 | 52.67 | 52.83 | 51.67 | 51.89 | -1.48% | 8,002 | 41,631,873 |
| 2025-03-18 | 52.6 | 53.58 | 52.2 | 52.67 | +0.29% | 7,984 | 42,236,507 |
| 2025-03-17 | 52.98 | 52.98 | 51.89 | 52.52 | 0% | 7,247 | 37,962,277 |
| 2025-03-14 | 51.64 | 52.55 | 51.17 | 52.52 | +1.7% | 8,401 | 43,831,824 |
| 2025-03-13 | 53.21 | 53.8 | 51.2 | 51.64 | -3.11% | 12,678 | 66,114,459 |
| 2025-03-12 | 54.4 | 54.4 | 53.16 | 53.3 | -0.74% | 8,884 | 47,766,523 |
| 2025-03-11 | 53.28 | 54.12 | 52.8 | 53.7 | -1.09% | 9,929 | 53,013,669 |
| 2025-03-10 | 54.15 | 54.79 | 53.33 | 54.29 | +0.39% | 8,719 | 47,110,438 |
| 2025-03-07 | 55.46 | 55.46 | 53.62 | 54.08 | -2.96% | 16,024 | 87,178,102 |
| 2025-03-06 | 54.7 | 56.9 | 54.7 | 55.73 | +2.58% | 19,601 | 109,923,248 |
| 2025-03-05 | 55.3 | 55.3 | 53.6 | 54.33 | -1.04% | 10,337 | 56,064,346 |
| 2025-03-04 | 52.31 | 55.46 | 52.24 | 54.9 | +3% | 16,255 | 88,284,730 |
| 2025-03-03 | 53.01 | 54.76 | 51.8 | 53.3 | +0.62% | 14,103 | 75,263,646 |
| 2025-02-28 | 57.18 | 57.74 | 52.81 | 52.97 | -8.1% | 25,963 | 142,523,444 |
| 2025-02-27 | 58.85 | 59.45 | 56.49 | 57.64 | -1.96% | 25,150 | 145,179,845 |
| 2025-02-26 | 58.7 | 59.23 | 57.77 | 58.79 | +0.02% | 24,286 | 142,343,712 |
| 2025-02-25 | 56.37 | 60 | 56.11 | 58.78 | +2.55% | 33,395 | 196,823,975 |
| 2025-02-24 | 58.16 | 58.5 | 56.68 | 57.32 | -2.28% | 25,651 | 147,035,610 |
| 2025-02-21 | 59 | 59.79 | 57 | 58.66 | +0.86% | 36,301 | 211,556,002 |
| 2025-02-20 | 57 | 59.63 | 56.66 | 58.16 | +0.78% | 35,335 | 205,749,586 |
| 2025-02-19 | 54.37 | 58.7 | 54.36 | 57.71 | +5.18% | 46,545 | 267,390,482 |
| 2025-02-18 | 53.01 | 57.88 | 52.53 | 54.87 | +3.53% | 46,299 | 257,161,535 |
| 2025-02-17 | 52.67 | 53.45 | 52.3 | 53 | +0.63% | 15,458 | 81,732,799 |
| 2025-02-14 | 53.3 | 54.45 | 52.16 | 52.67 | -2.1% | 17,153 | 90,359,437 |
| 2025-02-13 | 55.39 | 55.41 | 53.8 | 53.8 | -3.15% | 21,971 | 119,326,806 |
| 2025-02-12 | 55.01 | 55.77 | 53.9 | 55.55 | +1.24% | 26,295 | 144,066,669 |
| 2025-02-11 | 54.66 | 55.69 | 53.21 | 54.87 | -0.2% | 22,741 | 123,359,299 |
| 2025-02-10 | 53.5 | 55.14 | 53.35 | 54.98 | +2.46% | 21,356 | 116,141,173 |
| 2025-02-07 | 53.11 | 54.89 | 52.9 | 53.66 | -0.41% | 27,077 | 146,091,236 |
| 2025-02-06 | 50.05 | 54.48 | 48.88 | 53.88 | +4.16% | 35,277 | 186,089,697 |
| 2025-02-05 | 51 | 52.65 | 51 | 51.73 | +3.15% | 11,447 | 59,244,663 |
| 2025-01-27 | 52.58 | 53.08 | 50.15 | 50.15 | -4.66% | 13,038 | 66,747,546 |
| 2025-01-24 | 52.01 | 53.39 | 52.01 | 52.6 | +0.19% | 12,148 | 64,288,248 |
| 2025-01-23 | 53.88 | 54.97 | 52.5 | 52.5 | -1.67% | 16,776 | 90,508,916 |
| 2025-01-22 | 54.1 | 54.21 | 52.58 | 53.39 | -1.57% | 14,100 | 75,120,921 |
| 2025-01-21 | 54.2 | 54.8 | 53.44 | 54.24 | +0.17% | 12,647 | 68,500,646 |
| 2025-01-20 | 55.01 | 55.1 | 53.44 | 54.15 | -1.19% | 14,885 | 80,560,783 |
| 2025-01-17 | 54.1 | 56.15 | 52.6 | 54.8 | +1.37% | 21,791 | 118,125,644 |
| 2025-01-16 | 56.03 | 56.5 | 53.5 | 54.06 | -1.58% | 16,412 | 89,778,562 |
| 2025-01-15 | 55.2 | 56.18 | 54.31 | 54.93 | -0.11% | 14,940 | 82,502,392 |
| 2025-01-14 | 51.41 | 55.11 | 51.41 | 54.99 | +7.01% | 20,410 | 109,771,081 |
| 2025-01-13 | 50.52 | 51.78 | 49.82 | 51.39 | +0.27% | 13,452 | 68,351,598 |
| 2025-01-10 | 51.8 | 54.6 | 51.25 | 51.25 | -2.53% | 18,691 | 99,514,755 |
| 2025-01-09 | 52.8 | 54.19 | 52.54 | 52.58 | -1.02% | 14,646 | 78,057,747 |
| 2025-01-08 | 51.21 | 53.98 | 50.43 | 53.12 | +2.09% | 18,192 | 94,835,169 |
| 2025-01-07 | 50.34 | 52.15 | 49.52 | 52.03 | +4% | 17,061 | 86,481,589 |
| 2025-01-06 | 52.49 | 52.89 | 49.1 | 50.03 | -4.69% | 20,375 | 103,287,825 |
| 2025-01-03 | 54.11 | 55.28 | 51.46 | 52.49 | -4.13% | 12,817 | 68,744,600 |
| 2025-01-02 | 59.21 | 59.29 | 53.38 | 54.75 | -7.27% | 18,678 | 104,708,370 |
| 2024-12-31 | 61.98 | 62.11 | 58.9 | 59.04 | -4.6% | 13,739 | 82,440,980 |
| 2024-12-30 | 61.11 | 62.97 | 60.26 | 61.89 | 0% | 10,221 | 63,010,850 |
| 2024-12-27 | 62.7 | 64.51 | 61.6 | 61.89 | -1.29% | 16,361 | 103,348,538 |
| 2024-12-26 | 60.69 | 63.21 | 60.69 | 62.7 | +3.41% | 15,315 | 95,462,382 |
| 2024-12-25 | 62.8 | 62.8 | 60 | 60.63 | -2.85% | 12,928 | 78,882,188 |
| 2024-12-24 | 61.19 | 62.8 | 60.88 | 62.41 | +1.18% | 13,456 | 83,182,095 |
| 2024-12-23 | 64.2 | 64.2 | 61.39 | 61.68 | -3.87% | 17,408 | 109,082,254 |
| 2024-12-20 | 60.65 | 65.36 | 60.25 | 64.16 | +5.53% | 27,509 | 174,663,672 |
| 2024-12-19 | 59.21 | 61.8 | 59.21 | 60.8 | 0% | 12,674 | 76,879,620 |
| 2024-12-18 | 60 | 61.44 | 58.65 | 60.8 | +2.12% | 13,970 | 84,086,800 |
| 2024-12-17 | 59.5 | 60.66 | 59 | 59.54 | -0.1% | 11,590 | 69,224,646 |
| 2024-12-16 | 63.88 | 63.88 | 59.52 | 59.6 | -6.93% | 23,552 | 144,948,992 |
| 2024-12-13 | 64.2 | 66.4 | 63.8 | 64.04 | -1.63% | 24,151 | 156,775,870 |
| 2024-12-12 | 64.2 | 65.6 | 62.38 | 65.1 | +0.35% | 22,972 | 146,494,511 |
| 2024-12-11 | 63.71 | 65.84 | 63 | 64.87 | +1.82% | 21,397 | 137,689,557 |
| 2024-12-10 | 65.2 | 66.91 | 63.56 | 63.71 | +2.15% | 31,554 | 205,521,632 |
| 2024-12-09 | 63.02 | 64.2 | 62 | 62.37 | -2.99% | 20,418 | 127,854,033 |
| 2024-12-06 | 64 | 66.49 | 61.4 | 64.29 | +1.32% | 32,201 | 205,840,871 |
| 2024-12-05 | 65.8 | 66.08 | 62.56 | 63.45 | -3.53% | 27,983 | 180,295,859 |
| 2024-12-04 | 67.8 | 69.49 | 64.7 | 65.77 | +0.72% | 28,709 | 192,214,328 |
| 2024-12-03 | 67.32 | 69.5 | 64.03 | 65.3 | -2.04% | 27,314 | 181,292,040 |
| 2024-12-02 | 66.06 | 67.19 | 65.01 | 66.66 | +0.27% | 28,640 | 189,904,045 |
| 2024-11-29 | 60.56 | 69.96 | 60.52 | 66.48 | +8.1% | 38,852 | 253,113,537 |
| 2024-11-28 | 61.8 | 64 | 60.1 | 61.5 | -0.81% | 27,061 | 168,240,254 |
| 2024-11-27 | 60 | 62.09 | 57.59 | 62 | +2.62% | 26,790 | 161,119,800 |
| 2024-11-26 | 63.41 | 64.4 | 60.26 | 60.42 | -5.62% | 24,747 | 153,872,073 |
| 2024-11-25 | 64.5 | 65.63 | 61.81 | 64.02 | -1.54% | 29,528 | 186,553,608 |
| 2024-11-22 | 67.11 | 69.97 | 64.96 | 65.02 | -4.52% | 27,924 | 188,410,732 |
| 2024-11-21 | 65 | 71.3 | 63.65 | 68.1 | +3.75% | 34,713 | 235,649,621 |
| 2024-11-20 | 66.6 | 66.6 | 64.14 | 65.64 | -1.47% | 28,432 | 185,340,095 |
| 2024-11-19 | 63.9 | 66.88 | 62.52 | 66.62 | +4.29% | 31,928 | 207,120,502 |
| 2024-11-18 | 65.79 | 66.66 | 62.01 | 63.88 | -2.92% | 30,073 | 192,743,377 |
| 2024-11-15 | 70.93 | 71.84 | 65.21 | 65.8 | -7.96% | 37,991 | 259,285,591 |
| 2024-11-14 | 72.3 | 75 | 68.98 | 71.49 | -1.93% | 40,022 | 287,256,523 |
| 2024-11-13 | 68.9 | 73.8 | 67.78 | 72.9 | +4.43% | 49,868 | 357,238,143 |
| 2024-11-12 | 71.5 | 74.39 | 68.7 | 69.81 | -6.7% | 58,811 | 417,850,465 |
| 2024-11-11 | 67.09 | 75.04 | 67.09 | 74.82 | +15.82% | 73,993 | 529,150,335 |
| 2024-11-08 | 62.89 | 68.8 | 59.68 | 64.6 | +7.85% | 82,447 | 530,071,554 |
| 2024-11-07 | 53.89 | 62.71 | 53.01 | 59.9 | +14.62% | 85,191 | 502,004,115 |
| 2024-11-06 | 52.21 | 53.99 | 51.51 | 52.26 | +0.15% | 34,867 | 183,907,078 |
| 2024-11-05 | 50.87 | 53.2 | 50.57 | 52.18 | +2.58% | 30,998 | 162,048,797 |
| 2024-11-04 | 48.6 | 50.88 | 48.26 | 50.87 | +4.01% | 23,075 | 115,273,320 |
| 2024-11-01 | 53.01 | 54.8 | 48.88 | 48.91 | -9.69% | 43,174 | 220,262,251 |
| 2024-10-31 | 51.5 | 55.55 | 50.6 | 54.16 | +5.99% | 44,682 | 237,792,710 |
| 2024-10-30 | 52.05 | 53.48 | 50.1 | 51.1 | -3.04% | 36,466 | 187,959,786 |
| 2024-10-29 | 54.01 | 56.74 | 52.26 | 52.7 | -4.25% | 39,246 | 215,045,127 |
| 2024-10-28 | 55.5 | 56.89 | 54.5 | 55.04 | -0.11% | 36,206 | 200,505,082 |
| 2024-10-25 | 52.5 | 58.66 | 51.4 | 55.1 | +5.09% | 61,461 | 335,164,773 |
| 2024-10-24 | 52.4 | 54.68 | 51.58 | 52.43 | -0.38% | 53,643 | 284,616,517 |
| 2024-10-23 | 53.35 | 55.1 | 52.54 | 52.63 | -3.24% | 49,873 | 266,831,633 |
| 2024-10-22 | 55.11 | 58 | 53.06 | 54.39 | -4.61% | 82,321 | 455,845,479 |
| 2024-10-21 | 53 | 63.7 | 52 | 57.02 | +7.42% | 115,066 | 666,523,830 |
| 2024-10-18 | 45 | 54.26 | 44.22 | 53.08 | +17.38% | 100,371 | 498,053,839 |
| 2024-10-17 | 42.35 | 46 | 42.35 | 45.22 | +7.18% | 64,209 | 284,483,445 |
| 2024-10-16 | 41.88 | 43.96 | 41.6 | 42.19 | -2.68% | 43,867 | 186,496,976 |
| 2024-10-15 | 45.2 | 46.88 | 43.21 | 43.35 | -6.39% | 77,557 | 347,411,921 |
| 2024-10-14 | 42.5 | 48.78 | 40.88 | 46.31 | +5.49% | 89,355 | 392,838,291 |
| 2024-10-11 | 40 | 48.58 | 39.77 | 43.9 | +6.37% | 111,120 | 483,573,972 |
| 2024-10-10 | 49 | 49 | 40.18 | 41.27 | -16.54% | 131,123 | 578,158,373 |
| 2024-10-09 | 42 | 49.45 | 41.21 | 49.45 | +20% | 126,370 | 594,753,884 |
| 2024-10-08 | 41.21 | 41.21 | 39.77 | 41.21 | +20.01% | 69,641 | 285,610,815 |
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：