股票概览
50.97
+0.26%
+0.13
50.86
开盘价
51.87
最高价
49.81
最低价
5,386
成交量
数据更新至: 2025-03-25
技术指标
51.75
MA5 (5日均线)
53.11
MA10 (10日均线)
52.98
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 | 50.86 | 51.87 | 49.81 | 50.97 | +0.26% | 5,386 | 27,241,449 |
| 2025-03-24 | 51.45 | 54.12 | 49.8 | 50.84 | -1.19% | 12,355 | 64,331,258 |
| 2025-03-21 | 51.99 | 52.5 | 50.51 | 51.45 | -1.51% | 10,753 | 55,464,134 |
| 2025-03-20 | 53 | 53.4 | 51.81 | 52.24 | -1.9% | 7,107 | 37,196,379 |
| 2025-03-19 | 53.83 | 54.5 | 52.5 | 53.25 | -2.04% | 8,817 | 47,048,249 |
| 2025-03-18 | 53.77 | 54.93 | 53.6 | 54.36 | +0.04% | 7,889 | 42,699,654 |
| 2025-03-17 | 54.13 | 54.86 | 53 | 54.34 | +0.04% | 9,464 | 51,038,883 |
| 2025-03-14 | 52.99 | 54.5 | 51.95 | 54.32 | +2.24% | 10,386 | 55,563,484 |
| 2025-03-13 | 56 | 56.1 | 51.77 | 53.13 | -5.38% | 16,583 | 88,399,711 |
| 2025-03-12 | 57.55 | 58.55 | 56 | 56.15 | -2.25% | 11,179 | 63,702,637 |
| 2025-03-11 | 55.6 | 57.5 | 54.7 | 57.44 | +0.95% | 13,254 | 74,251,406 |
| 2025-03-10 | 57.6 | 59.59 | 55.68 | 56.9 | -1.52% | 16,673 | 95,411,062 |
| 2025-03-07 | 52.88 | 58.35 | 52.88 | 57.78 | +7.94% | 28,778 | 161,664,666 |
| 2025-03-06 | 54.12 | 57 | 53 | 53.53 | -1.74% | 21,193 | 115,581,247 |
| 2025-03-05 | 55.65 | 57.74 | 53.41 | 54.48 | -1.93% | 19,927 | 109,522,968 |
| 2025-03-04 | 49.78 | 56.49 | 49.26 | 55.55 | +10.48% | 32,832 | 176,342,887 |
| 2025-03-03 | 47.91 | 50.38 | 46.76 | 50.28 | +5.54% | 25,075 | 124,017,777 |
| 2025-02-28 | 47 | 49.4 | 46 | 47.64 | +1.56% | 21,885 | 105,252,888 |
| 2025-02-27 | 48.46 | 48.99 | 45.71 | 46.91 | -2.39% | 13,729 | 64,691,525 |
| 2025-02-26 | 47.58 | 48.46 | 46.78 | 48.06 | +1.63% | 11,439 | 54,665,678 |
| 2025-02-25 | 47 | 48.3 | 46.36 | 47.29 | -0.65% | 13,314 | 63,180,192 |
| 2025-02-24 | 48.6 | 48.9 | 46.41 | 47.6 | -3.31% | 19,359 | 91,503,384 |
| 2025-02-21 | 49.49 | 50.88 | 47.8 | 49.23 | -0.44% | 23,708 | 115,897,242 |
| 2025-02-20 | 46.05 | 49.77 | 45.51 | 49.45 | +6.5% | 27,354 | 131,628,801 |
| 2025-02-19 | 45.19 | 46.99 | 45.13 | 46.43 | +2.16% | 15,117 | 69,991,251 |
| 2025-02-18 | 46.84 | 47.85 | 44.74 | 45.45 | -4.03% | 17,737 | 81,411,689 |
| 2025-02-17 | 49.64 | 49.64 | 46.2 | 47.36 | -3.11% | 26,903 | 126,893,425 |
| 2025-02-14 | 44.56 | 49 | 44.3 | 48.88 | +8.19% | 26,907 | 126,506,243 |
| 2025-02-13 | 48.19 | 49.49 | 44.36 | 45.18 | -0.26% | 19,264 | 88,549,303 |
| 2025-02-12 | 45.43 | 46.16 | 44.63 | 45.3 | -0.4% | 9,973 | 45,235,895 |
| 2025-02-11 | 46.37 | 46.37 | 45.25 | 45.48 | -2.02% | 9,652 | 44,127,800 |
| 2025-02-10 | 46.31 | 47.26 | 44.86 | 46.42 | -0.28% | 15,205 | 70,192,130 |
| 2025-02-07 | 46.4 | 47.58 | 45.55 | 46.55 | +0.22% | 18,922 | 87,866,441 |
| 2025-02-06 | 44 | 47.47 | 43.85 | 46.45 | +5.59% | 23,468 | 108,189,566 |
| 2025-02-05 | 41.71 | 44.44 | 41 | 43.99 | +8.11% | 23,855 | 102,690,383 |
| 2025-01-27 | 42.01 | 42.42 | 40.24 | 40.69 | -3.21% | 11,978 | 49,067,596 |
| 2025-01-24 | 40.5 | 42.5 | 39.77 | 42.04 | +3.39% | 14,973 | 61,890,196 |
| 2025-01-23 | 41.2 | 42.5 | 40.36 | 40.66 | -1.21% | 14,204 | 59,136,520 |
| 2025-01-22 | 40.88 | 41.86 | 40.1 | 41.16 | -0.05% | 11,362 | 46,439,069 |
| 2025-01-21 | 40.98 | 41.49 | 39.52 | 41.18 | +0.78% | 17,849 | 72,324,703 |
| 2025-01-20 | 39.61 | 40.86 | 39.16 | 40.86 | +3.89% | 18,655 | 74,974,588 |
| 2025-01-17 | 39.46 | 40.78 | 38.88 | 39.33 | -1.4% | 12,014 | 47,684,988 |
| 2025-01-16 | 40.39 | 40.7 | 38.78 | 39.89 | -1.04% | 15,492 | 61,423,730 |
| 2025-01-15 | 41.07 | 41.77 | 39.73 | 40.31 | -1.83% | 15,455 | 62,486,109 |
| 2025-01-14 | 38.92 | 41.8 | 38.69 | 41.06 | +6.87% | 31,980 | 129,918,633 |
| 2025-01-13 | 39.92 | 40.05 | 38.05 | 38.42 | -2.76% | 18,114 | 70,185,649 |
| 2025-01-10 | 40.69 | 42.01 | 39.5 | 39.51 | -4.26% | 28,083 | 113,909,069 |
| 2025-01-09 | 39.8 | 44 | 39.28 | 41.27 | +7.9% | 54,915 | 224,556,397 |
| 2025-01-08 | 34.4 | 41.64 | 34.25 | 38.25 | +10.23% | 29,920 | 113,945,028 |
| 2025-01-07 | 34.45 | 34.99 | 33.06 | 34.7 | +2.42% | 6,196 | 21,051,009 |
| 2025-01-06 | 33.48 | 34.93 | 32.61 | 33.88 | +0.86% | 5,862 | 19,931,824 |
| 2025-01-03 | 35.48 | 35.54 | 33.21 | 33.59 | -5.91% | 5,745 | 19,815,049 |
| 2025-01-02 | 36.14 | 36.14 | 34.83 | 35.7 | -1.76% | 7,617 | 26,956,749 |
| 2024-12-31 | 35.9 | 36.85 | 35.52 | 36.34 | +0.33% | 8,832 | 31,993,607 |
| 2024-12-30 | 36.76 | 37.59 | 35.27 | 36.22 | -0.98% | 8,492 | 30,886,524 |
| 2024-12-27 | 35.88 | 36.86 | 35.3 | 36.58 | +2.61% | 7,516 | 27,181,302 |
| 2024-12-26 | 34.84 | 36.15 | 34.84 | 35.65 | +1.34% | 3,878 | 13,825,863 |
| 2024-12-25 | 35.59 | 35.88 | 34.23 | 35.18 | -1.32% | 5,839 | 20,497,851 |
| 2024-12-24 | 34.77 | 35.86 | 34.15 | 35.65 | +3.03% | 8,059 | 28,331,707 |
| 2024-12-23 | 35.91 | 36.23 | 34.5 | 34.6 | -4.53% | 5,023 | 17,688,280 |
| 2024-12-20 | 35.78 | 36.96 | 35.69 | 36.24 | +0.39% | 7,350 | 26,795,463 |
| 2024-12-19 | 35.5 | 36.32 | 35.17 | 36.1 | -0.11% | 8,197 | 29,274,516 |
| 2024-12-18 | 36.08 | 36.36 | 34.71 | 36.14 | +0.72% | 6,800 | 24,212,895 |
| 2024-12-17 | 36.53 | 36.99 | 35.61 | 35.88 | -2.34% | 9,679 | 34,892,060 |
| 2024-12-16 | 37.69 | 37.81 | 36.36 | 36.74 | -2.6% | 10,241 | 37,842,351 |
| 2024-12-13 | 37.55 | 38.2 | 36.72 | 37.72 | +0.43% | 10,667 | 40,082,959 |
| 2024-12-12 | 38.02 | 38.03 | 36.36 | 37.56 | -0.16% | 12,764 | 47,483,390 |
| 2024-12-11 | 38.18 | 38.5 | 37.37 | 37.62 | -1.88% | 10,428 | 39,404,241 |
| 2024-12-10 | 39.98 | 40.42 | 38.11 | 38.34 | -0.16% | 11,788 | 45,936,114 |
| 2024-12-09 | 37.78 | 39.59 | 37.57 | 38.4 | +2.21% | 14,062 | 54,596,985 |
| 2024-12-06 | 37.22 | 38 | 36.59 | 37.57 | +0.24% | 9,845 | 36,749,387 |
| 2024-12-05 | 36.2 | 37.79 | 36.2 | 37.48 | +3.17% | 6,920 | 25,723,461 |
| 2024-12-04 | 36.43 | 37.5 | 35.84 | 36.33 | +0.03% | 8,385 | 30,772,060 |
| 2024-12-03 | 36.23 | 36.99 | 35.68 | 36.32 | +0.33% | 8,819 | 32,088,893 |
| 2024-12-02 | 36.6 | 36.94 | 35.68 | 36.2 | -0.33% | 11,245 | 40,799,528 |
| 2024-11-29 | 35.64 | 36.35 | 34.84 | 36.32 | +3.12% | 9,928 | 35,556,266 |
| 2024-11-28 | 34.88 | 35.81 | 34.67 | 35.22 | +0.83% | 7,756 | 27,417,983 |
| 2024-11-27 | 33.88 | 34.93 | 32.93 | 34.93 | +3.04% | 8,408 | 28,583,838 |
| 2024-11-26 | 35.24 | 35.43 | 33.53 | 33.9 | -4.02% | 7,778 | 26,788,129 |
| 2024-11-25 | 34.99 | 35.34 | 33.7 | 35.32 | +0.91% | 13,229 | 45,799,448 |
| 2024-11-22 | 35.16 | 36.98 | 34.92 | 35 | -1.52% | 12,907 | 46,653,376 |
| 2024-11-21 | 35 | 35.88 | 34.4 | 35.54 | +1.83% | 10,662 | 37,594,708 |
| 2024-11-20 | 33.79 | 34.99 | 33.42 | 34.9 | +3.28% | 10,139 | 35,026,618 |
| 2024-11-19 | 33.26 | 34.1 | 32.53 | 33.79 | +1.93% | 11,143 | 37,055,816 |
| 2024-11-18 | 35.3 | 35.44 | 32.88 | 33.15 | -6.09% | 16,768 | 57,024,882 |
| 2024-11-15 | 36.14 | 36.83 | 35.14 | 35.3 | -3.29% | 12,140 | 43,799,161 |
| 2024-11-14 | 38.05 | 38.89 | 36.31 | 36.5 | -3.74% | 17,124 | 64,254,168 |
| 2024-11-13 | 39.53 | 39.53 | 37.37 | 37.92 | -3.49% | 15,753 | 60,036,605 |
| 2024-11-12 | 40.29 | 40.49 | 38.48 | 39.29 | -1.55% | 21,997 | 86,407,796 |
| 2024-11-11 | 37.59 | 40.55 | 37.14 | 39.91 | +8.75% | 23,620 | 93,014,110 |
| 2024-11-08 | 37 | 38.34 | 35.7 | 36.7 | +2.14% | 20,672 | 76,876,791 |
| 2024-11-07 | 35.61 | 37.1 | 34.56 | 35.93 | +1.21% | 26,533 | 95,101,508 |
| 2024-11-06 | 33.94 | 37.6 | 33.94 | 35.5 | +6.38% | 38,235 | 135,800,580 |
| 2024-11-05 | 32.99 | 33.91 | 32.46 | 33.37 | +2.74% | 28,360 | 94,451,697 |
| 2024-11-04 | 30.31 | 32.49 | 30.31 | 32.48 | +5.11% | 14,221 | 45,475,082 |
| 2024-11-01 | 31.64 | 31.64 | 30.21 | 30.9 | -2.18% | 13,602 | 42,175,139 |
| 2024-10-31 | 30.48 | 31.75 | 30.13 | 31.59 | +3.61% | 20,051 | 62,487,954 |
| 2024-10-30 | 31.43 | 31.88 | 30.08 | 30.49 | -2.09% | 15,931 | 49,085,500 |
| 2024-10-29 | 32.89 | 32.9 | 30.7 | 31.14 | -5.32% | 19,297 | 61,058,446 |
| 2024-10-28 | 33.5 | 33.61 | 32.5 | 32.89 | -1.73% | 11,010 | 36,241,830 |
| 2024-10-25 | 32.4 | 34.97 | 31.82 | 33.47 | +2.67% | 23,392 | 78,687,098 |
| 2024-10-24 | 32.47 | 32.8 | 31.95 | 32.6 | +0.4% | 10,972 | 35,527,009 |
| 2024-10-23 | 31.3 | 32.55 | 30.86 | 32.47 | +3.77% | 14,719 | 46,713,923 |
| 2024-10-22 | 31.95 | 32.26 | 31.01 | 31.29 | -2.37% | 10,174 | 32,256,132 |
| 2024-10-21 | 31.33 | 32.38 | 31.05 | 32.05 | +2.3% | 16,737 | 53,337,767 |
| 2024-10-18 | 30.14 | 32 | 29.51 | 31.33 | +4.71% | 24,517 | 75,622,359 |
| 2024-10-17 | 29.84 | 30.95 | 29.84 | 29.92 | +0.23% | 12,615 | 38,455,029 |
| 2024-10-16 | 29.03 | 30.8 | 28.98 | 29.85 | +1.22% | 15,828 | 47,491,708 |
| 2024-10-15 | 30.19 | 30.3 | 29.16 | 29.49 | -2.29% | 12,297 | 36,478,057 |
| 2024-10-14 | 28.5 | 30.2 | 27.77 | 30.18 | +7.4% | 22,896 | 66,595,200 |
| 2024-10-11 | 29.49 | 29.49 | 27.08 | 28.1 | -2.94% | 15,976 | 44,900,982 |
| 2024-10-10 | 29.46 | 30.35 | 28.5 | 28.95 | -1.03% | 15,372 | 45,224,646 |
| 2024-10-09 | 32.2 | 32.32 | 29.12 | 29.25 | -9.81% | 24,015 | 74,454,290 |
| 2024-10-08 | 35.9 | 35.95 | 31.5 | 32.43 | +8.17% | 36,783 | 121,911,218 |
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：