股票概览
56.56
+6.14%
+3.27
53.29
开盘价
58.62
最高价
53.29
最低价
329,492
成交量
数据更新至: 2025-03-25
技术指标
54.57
MA5 (5日均线)
54.67
MA10 (10日均线)
50.47
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 | 53.29 | 58.62 | 53.29 | 56.56 | +6.14% | 329,492 | 1,884,372,142 |
| 2025-03-24 | 54.31 | 55.6 | 52.05 | 53.29 | -2.61% | 220,510 | 1,171,081,333 |
| 2025-03-21 | 54.04 | 56.32 | 53.8 | 54.72 | +0.39% | 148,765 | 820,772,173 |
| 2025-03-20 | 53.87 | 55.86 | 53.61 | 54.51 | +1.41% | 161,348 | 888,855,082 |
| 2025-03-19 | 54.02 | 54.47 | 53.54 | 53.75 | -1.43% | 122,487 | 660,410,251 |
| 2025-03-18 | 54.55 | 56.46 | 54.23 | 54.53 | +0.04% | 179,288 | 987,331,760 |
| 2025-03-17 | 55.03 | 55.88 | 52.94 | 54.51 | -0.8% | 222,594 | 1,212,659,853 |
| 2025-03-14 | 54.95 | 55.58 | 54 | 54.95 | -2.79% | 247,491 | 1,355,062,589 |
| 2025-03-13 | 53.3 | 56.99 | 53.3 | 56.53 | +6.06% | 395,217 | 2,188,651,098 |
| 2025-03-12 | 51.92 | 54.34 | 51.92 | 53.3 | +3.86% | 345,380 | 1,834,996,804 |
| 2025-03-11 | 47.59 | 51.49 | 47.4 | 51.32 | +7.03% | 275,447 | 1,382,043,431 |
| 2025-03-10 | 48.28 | 49.5 | 47.69 | 47.95 | -0.56% | 133,461 | 647,024,848 |
| 2025-03-07 | 46.33 | 48.77 | 46.16 | 48.22 | +3.77% | 218,466 | 1,048,133,759 |
| 2025-03-06 | 45.88 | 46.88 | 45.88 | 46.47 | +1.24% | 121,382 | 564,498,095 |
| 2025-03-05 | 45.9 | 46.75 | 45.78 | 45.9 | +0.07% | 146,161 | 675,072,743 |
| 2025-03-04 | 43.88 | 46.64 | 43.71 | 45.87 | +4.7% | 229,254 | 1,044,467,596 |
| 2025-03-03 | 43.48 | 44.55 | 43.4 | 43.81 | +0.44% | 97,686 | 431,534,923 |
| 2025-02-28 | 44.31 | 45.1 | 43.46 | 43.62 | -2.28% | 95,750 | 422,822,661 |
| 2025-02-27 | 45.05 | 45.69 | 43.52 | 44.64 | -0.89% | 133,251 | 591,593,114 |
| 2025-02-26 | 43.6 | 45.32 | 43.51 | 45.04 | +3.3% | 181,718 | 814,354,535 |
| 2025-02-25 | 43.1 | 44.08 | 42.9 | 43.6 | -0.02% | 81,984 | 358,036,909 |
| 2025-02-24 | 43.34 | 44.14 | 42.7 | 43.61 | +0.62% | 103,737 | 451,999,376 |
| 2025-02-21 | 43.02 | 43.63 | 42.73 | 43.34 | +0.07% | 109,516 | 473,522,764 |
| 2025-02-20 | 41.48 | 43.68 | 41.4 | 43.31 | +4.36% | 186,217 | 798,953,033 |
| 2025-02-19 | 40.23 | 41.66 | 40.22 | 41.5 | +2.88% | 84,887 | 349,830,464 |
| 2025-02-18 | 41.76 | 42.06 | 40.2 | 40.34 | -3.84% | 95,614 | 393,103,154 |
| 2025-02-17 | 42.25 | 42.65 | 41.68 | 41.95 | -0.73% | 84,573 | 355,664,559 |
| 2025-02-14 | 42.04 | 42.35 | 41.87 | 42.26 | +0.52% | 58,452 | 246,231,473 |
| 2025-02-13 | 42.38 | 43.3 | 42.04 | 42.04 | -1.06% | 84,252 | 357,952,014 |
| 2025-02-12 | 42 | 42.5 | 41.62 | 42.49 | +0.95% | 83,651 | 351,974,768 |
| 2025-02-11 | 42.6 | 42.6 | 41.61 | 42.09 | -1.2% | 88,401 | 370,564,605 |
| 2025-02-10 | 42.04 | 42.85 | 41.9 | 42.6 | +1.07% | 91,024 | 386,625,049 |
| 2025-02-07 | 42 | 42.66 | 41.7 | 42.15 | +0.19% | 109,024 | 459,890,490 |
| 2025-02-06 | 41.29 | 42.2 | 40.79 | 42.07 | +1.52% | 96,028 | 401,369,047 |
| 2025-02-05 | 41.49 | 41.78 | 41.16 | 41.44 | +0.97% | 69,270 | 287,321,906 |
| 2025-01-27 | 41.27 | 42.88 | 41.03 | 41.04 | +0.42% | 84,995 | 354,505,269 |
| 2025-01-24 | 40.75 | 41.07 | 40.57 | 40.87 | +0.25% | 67,139 | 274,107,620 |
| 2025-01-23 | 41.4 | 41.79 | 40.73 | 40.77 | -0.42% | 58,504 | 241,532,061 |
| 2025-01-22 | 41.6 | 41.62 | 40.62 | 40.94 | -1.87% | 71,060 | 291,172,325 |
| 2025-01-21 | 41.62 | 41.96 | 41.14 | 41.72 | +0.31% | 59,754 | 248,051,373 |
| 2025-01-20 | 41.06 | 41.96 | 40.85 | 41.59 | +1.46% | 94,186 | 391,601,374 |
| 2025-01-17 | 38.83 | 41.35 | 38.8 | 40.99 | +4.89% | 130,977 | 528,993,786 |
| 2025-01-16 | 39.3 | 39.87 | 38.72 | 39.08 | -0.08% | 55,417 | 217,310,484 |
| 2025-01-15 | 39.48 | 39.6 | 38.91 | 39.11 | -1.11% | 60,682 | 237,521,479 |
| 2025-01-14 | 38.2 | 39.77 | 37.93 | 39.55 | +3.37% | 81,746 | 318,808,563 |
| 2025-01-13 | 37.7 | 38.6 | 37.62 | 38.26 | +0.39% | 53,196 | 202,833,282 |
| 2025-01-10 | 38.49 | 39.45 | 38.11 | 38.11 | -1.27% | 84,554 | 327,574,076 |
| 2025-01-09 | 38.18 | 39.01 | 37.92 | 38.6 | +0.76% | 77,931 | 300,271,420 |
| 2025-01-08 | 39.01 | 39.29 | 37.31 | 38.31 | -2.47% | 101,866 | 389,130,114 |
| 2025-01-07 | 38.74 | 39.36 | 38.55 | 39.28 | +1.39% | 52,404 | 204,144,739 |
| 2025-01-06 | 38.8 | 39.15 | 38.43 | 38.74 | -0.39% | 52,579 | 203,950,750 |
| 2025-01-03 | 40.21 | 40.28 | 38.73 | 38.89 | -2.41% | 74,578 | 294,118,940 |
| 2025-01-02 | 42.03 | 42.04 | 39.5 | 39.85 | -5.5% | 108,223 | 439,339,630 |
| 2024-12-31 | 43.68 | 43.83 | 42.01 | 42.17 | -3.46% | 89,225 | 379,896,453 |
| 2024-12-30 | 44 | 44.35 | 43.2 | 43.68 | +0.02% | 72,937 | 319,974,311 |
| 2024-12-27 | 43.81 | 44.27 | 43.37 | 43.67 | +1.06% | 100,694 | 442,010,540 |
| 2024-12-26 | 42.5 | 43.45 | 42.41 | 43.21 | +2.1% | 66,474 | 286,745,134 |
| 2024-12-25 | 42.8 | 42.86 | 42.11 | 42.32 | -1.26% | 48,867 | 207,264,853 |
| 2024-12-24 | 42.45 | 42.88 | 42.32 | 42.86 | +0.99% | 56,278 | 240,010,169 |
| 2024-12-23 | 43.28 | 43.67 | 42.31 | 42.44 | -2.75% | 98,689 | 422,590,263 |
| 2024-12-20 | 43.75 | 44.18 | 43.5 | 43.64 | -0.77% | 96,151 | 421,719,661 |
| 2024-12-19 | 43.13 | 44.12 | 42.8 | 43.98 | +0.89% | 65,088 | 284,213,571 |
| 2024-12-18 | 43.4 | 43.93 | 43.25 | 43.59 | +0.3% | 67,760 | 295,020,655 |
| 2024-12-17 | 43.45 | 43.97 | 43.13 | 43.46 | -0.21% | 75,657 | 329,646,334 |
| 2024-12-16 | 45.28 | 45.46 | 43.25 | 43.55 | -4.26% | 155,026 | 681,876,849 |
| 2024-12-13 | 46.21 | 46.61 | 45.35 | 45.49 | -1.52% | 229,872 | 1,055,966,854 |
| 2024-12-12 | 44.77 | 46.77 | 44.77 | 46.19 | +2.76% | 152,932 | 703,942,677 |
| 2024-12-11 | 44.51 | 44.96 | 44.36 | 44.95 | +0.65% | 62,903 | 281,501,509 |
| 2024-12-10 | 45.96 | 46.11 | 44.56 | 44.66 | +0.43% | 99,959 | 453,674,676 |
| 2024-12-09 | 44.97 | 45.18 | 44.12 | 44.47 | -1.72% | 73,919 | 329,408,314 |
| 2024-12-06 | 45.1 | 45.47 | 44.63 | 45.25 | +0.89% | 67,677 | 305,310,230 |
| 2024-12-05 | 44.72 | 45.13 | 44.38 | 44.85 | -0.13% | 65,820 | 294,428,511 |
| 2024-12-04 | 45.81 | 46.34 | 44.8 | 44.91 | -1.3% | 76,030 | 344,429,442 |
| 2024-12-03 | 46.13 | 46.2 | 45.13 | 45.5 | -1.37% | 73,697 | 335,838,475 |
| 2024-12-02 | 46.1 | 46.38 | 45.81 | 46.13 | -0.28% | 87,271 | 401,873,030 |
| 2024-11-29 | 45.2 | 46.55 | 44.86 | 46.26 | +1.98% | 98,137 | 449,421,187 |
| 2024-11-28 | 45.35 | 46.84 | 45.13 | 45.36 | +0.02% | 106,984 | 492,881,084 |
| 2024-11-27 | 43.31 | 45.35 | 42.5 | 45.35 | +4.52% | 125,416 | 555,317,029 |
| 2024-11-26 | 43.52 | 44.14 | 43.33 | 43.39 | -0.32% | 66,600 | 291,500,572 |
| 2024-11-25 | 44.8 | 45.16 | 42.7 | 43.53 | -2.75% | 135,570 | 592,227,425 |
| 2024-11-22 | 47.42 | 47.55 | 44.76 | 44.76 | -5.61% | 139,078 | 639,556,794 |
| 2024-11-21 | 47.3 | 47.84 | 46.84 | 47.42 | +0.25% | 71,448 | 338,656,406 |
| 2024-11-20 | 47.43 | 47.49 | 46.7 | 47.3 | -0.25% | 88,279 | 415,866,004 |
| 2024-11-19 | 46.84 | 47.72 | 45.85 | 47.42 | +1.91% | 104,293 | 487,866,359 |
| 2024-11-18 | 47.2 | 47.99 | 46.03 | 46.53 | -2% | 97,768 | 459,553,931 |
| 2024-11-15 | 48.45 | 49.13 | 47.47 | 47.48 | -2.82% | 107,260 | 517,994,398 |
| 2024-11-14 | 50.52 | 50.52 | 48.84 | 48.86 | -3.29% | 107,527 | 533,244,581 |
| 2024-11-13 | 50.9 | 51.18 | 49.65 | 50.52 | -1.31% | 136,581 | 686,799,174 |
| 2024-11-12 | 53.29 | 53.67 | 50.65 | 51.19 | -3.47% | 227,517 | 1,186,319,571 |
| 2024-11-11 | 50.4 | 53.64 | 50.4 | 53.03 | +5.45% | 240,461 | 1,261,458,635 |
| 2024-11-08 | 49.91 | 51.53 | 49.66 | 50.29 | +1.8% | 204,486 | 1,035,708,561 |
| 2024-11-07 | 48.26 | 49.5 | 47.7 | 49.4 | +1.21% | 149,771 | 726,676,983 |
| 2024-11-06 | 48.86 | 49.96 | 47.91 | 48.81 | +0.83% | 177,831 | 872,077,053 |
| 2024-11-05 | 46.51 | 49 | 46 | 48.41 | +4.09% | 177,483 | 851,154,000 |
| 2024-11-04 | 45.58 | 47.05 | 45.53 | 46.51 | +1.62% | 92,338 | 429,199,266 |
| 2024-11-01 | 47.95 | 48.36 | 45.77 | 45.77 | -3.5% | 148,904 | 694,195,449 |
| 2024-10-31 | 47.7 | 48.18 | 46.9 | 47.43 | -0.59% | 149,687 | 711,282,879 |
| 2024-10-30 | 48 | 49.32 | 47.4 | 47.71 | -0.91% | 116,812 | 562,376,116 |
| 2024-10-29 | 48.88 | 49.91 | 48 | 48.15 | -1.49% | 144,157 | 707,114,373 |
| 2024-10-28 | 48.09 | 49.3 | 47.58 | 48.88 | -1.41% | 169,110 | 820,345,528 |
| 2024-10-25 | 49.5 | 50.5 | 49.25 | 49.58 | +1.49% | 147,132 | 733,476,509 |
| 2024-10-24 | 50.22 | 50.22 | 48.79 | 48.85 | -2.73% | 145,843 | 717,857,084 |
| 2024-10-23 | 49.86 | 51.97 | 49.8 | 50.22 | +1.45% | 257,680 | 1,311,389,986 |
| 2024-10-22 | 50.75 | 50.75 | 49 | 49.5 | -3.41% | 238,782 | 1,183,707,806 |
| 2024-10-21 | 47.8 | 51.58 | 47 | 51.25 | +9.3% | 397,615 | 2,008,423,482 |
| 2024-10-18 | 44.81 | 48 | 44.21 | 46.89 | +4.67% | 232,891 | 1,076,369,537 |
| 2024-10-17 | 43.5 | 45.95 | 43.32 | 44.8 | +3.99% | 216,586 | 970,359,735 |
| 2024-10-16 | 42.43 | 43.91 | 42.36 | 43.08 | -0.67% | 117,085 | 505,457,994 |
| 2024-10-15 | 44.24 | 44.8 | 43.33 | 43.37 | -2.17% | 136,822 | 601,492,412 |
| 2024-10-14 | 42.41 | 44.98 | 42.16 | 44.33 | +5.32% | 237,219 | 1,036,609,738 |
| 2024-10-11 | 44.6 | 44.6 | 41.4 | 42.09 | -6.05% | 177,180 | 754,405,620 |
| 2024-10-10 | 46.09 | 46.94 | 44.2 | 44.8 | -2.8% | 208,790 | 951,710,755 |
| 2024-10-09 | 48 | 49.93 | 45.95 | 46.09 | -4.06% | 342,006 | 1,642,080,826 |
| 2024-10-08 | 48.04 | 48.04 | 45.77 | 48.04 | +10.01% | 313,136 | 1,495,464,438 |
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：