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 |
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：