股票概览
52.14
-3.62%
-1.96
54.01
开盘价
54.19
最高价
51.39
最低价
72,498
成交量
数据更新至: 2025-03-25
技术指标
56.18
MA5 (5日均线)
58.36
MA10 (10日均线)
N/A
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 | 54.01 | 54.19 | 51.39 | 52.14 | -3.62% | 72,498 | 381,105,704 |
| 2025-03-24 | 55.92 | 56 | 52.09 | 54.1 | -3.55% | 138,972 | 747,254,871 |
| 2025-03-21 | 56.11 | 58.75 | 55.31 | 56.09 | -2.13% | 117,868 | 671,751,653 |
| 2025-03-20 | 58.89 | 59.57 | 57.19 | 57.31 | -6.48% | 143,201 | 836,497,651 |
| 2025-03-19 | 61.87 | 63.99 | 57.05 | 61.28 | -2.31% | 244,662 | 1,448,857,705 |
| 2025-03-18 | 64.16 | 66.66 | 61.98 | 62.73 | -1.95% | 181,990 | 1,156,284,963 |
| 2025-03-17 | 59.16 | 65.08 | 57.78 | 63.98 | +8.15% | 233,747 | 1,450,388,449 |
| 2025-03-14 | 56.7 | 62.8 | 56.7 | 59.16 | +2.12% | 188,021 | 1,118,462,955 |
| 2025-03-13 | 57.8 | 60.48 | 56.05 | 57.93 | -1.56% | 143,501 | 831,342,957 |
| 2025-03-12 | 59.99 | 61.47 | 58.59 | 58.85 | -0.52% | 151,588 | 902,918,494 |
| 2025-03-11 | 56.95 | 60.25 | 56.09 | 59.16 | +3.88% | 177,741 | 1,045,011,145 |
| 2025-03-10 | 59.66 | 61.6 | 56.02 | 56.95 | -1.61% | 201,118 | 1,171,703,975 |
| 2025-03-07 | 54.37 | 59.85 | 54.31 | 57.88 | +5.43% | 273,007 | 1,563,128,677 |
| 2025-03-06 | 56.99 | 58.48 | 54.33 | 54.9 | -1.79% | 253,309 | 1,410,839,667 |
| 2025-03-05 | 54.26 | 55.9 | 53.1 | 55.9 | +10% | 256,110 | 1,415,245,012 |
| 2025-03-04 | 45.41 | 50.82 | 45.09 | 50.82 | +10% | 78,033 | 382,610,954 |
| 2025-03-03 | 46.3 | 47.41 | 44.85 | 46.2 | -0.35% | 101,321 | 470,159,597 |
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：