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)
55.80
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 |
| 2025-02-28 | 50.7 | 50.79 | 45.99 | 46.36 | -9.1% | 129,140 | 618,160,796 |
| 2025-02-27 | 53.01 | 53.68 | 49.28 | 51 | -4.19% | 133,609 | 682,182,102 |
| 2025-02-26 | 51 | 54.17 | 51 | 53.23 | +3.76% | 149,086 | 785,847,640 |
| 2025-02-25 | 49.49 | 52.4 | 48.7 | 51.3 | -0.14% | 120,553 | 607,842,655 |
| 2025-02-24 | 52 | 54 | 50.83 | 51.37 | +3.71% | 193,703 | 1,012,079,187 |
| 2025-02-21 | 46.5 | 50.3 | 46 | 49.53 | +7% | 138,665 | 669,371,536 |
| 2025-02-20 | 47.89 | 48.4 | 45.89 | 46.29 | -2.4% | 103,484 | 484,389,667 |
| 2025-02-19 | 46.4 | 48.18 | 46.4 | 47.43 | +2.51% | 101,908 | 483,258,708 |
| 2025-02-18 | 47.11 | 49.02 | 46.1 | 46.27 | -4.4% | 140,157 | 661,685,572 |
| 2025-02-17 | 47 | 50.39 | 46.56 | 48.4 | +5.47% | 202,162 | 984,361,895 |
| 2025-02-14 | 44.77 | 47.3 | 43.96 | 45.89 | +2.62% | 161,836 | 738,412,358 |
| 2025-02-13 | 45.38 | 46.8 | 44.53 | 44.72 | -2.23% | 138,417 | 627,119,905 |
| 2025-02-12 | 44.8 | 46.75 | 44.11 | 45.74 | +2.76% | 155,238 | 709,254,404 |
| 2025-02-11 | 42.84 | 47.7 | 42.84 | 44.51 | +2.56% | 233,381 | 1,040,740,927 |
| 2025-02-10 | 42 | 43.88 | 41.76 | 43.4 | +5.11% | 190,357 | 814,832,477 |
| 2025-02-07 | 40.6 | 41.99 | 40.27 | 41.29 | +0.71% | 148,871 | 612,653,229 |
| 2025-02-06 | 39 | 41.5 | 38.7 | 41 | +3.4% | 160,206 | 650,635,039 |
| 2025-02-05 | 37.59 | 40.91 | 37.48 | 39.65 | +6.61% | 151,671 | 596,067,747 |
| 2025-01-27 | 38.57 | 38.7 | 37.18 | 37.19 | -2.62% | 57,346 | 216,980,086 |
| 2025-01-24 | 37 | 38.2 | 36.9 | 38.19 | +2.55% | 64,946 | 244,801,941 |
| 2025-01-23 | 37.7 | 38.12 | 37.24 | 37.24 | -0.03% | 64,911 | 244,676,937 |
| 2025-01-22 | 37.51 | 38 | 37.1 | 37.25 | -0.88% | 59,891 | 224,977,130 |
| 2025-01-21 | 38.62 | 38.63 | 37.06 | 37.58 | +2.96% | 96,733 | 365,134,704 |
| 2025-01-20 | 36.22 | 36.57 | 35.92 | 36.5 | +1.42% | 37,719 | 137,014,807 |
| 2025-01-17 | 35.5 | 36.22 | 35.46 | 35.99 | +0.33% | 26,755 | 95,913,653 |
| 2025-01-16 | 36.08 | 36.61 | 35.31 | 35.87 | -0.33% | 40,799 | 146,768,466 |
| 2025-01-15 | 36.15 | 36.41 | 35.77 | 35.99 | -0.44% | 36,384 | 131,054,657 |
| 2025-01-14 | 34.2 | 36.21 | 34.1 | 36.15 | +5.7% | 60,548 | 214,530,921 |
| 2025-01-13 | 34.06 | 35.23 | 33.4 | 34.2 | -0.84% | 32,296 | 110,274,509 |
| 2025-01-10 | 35 | 35.96 | 34.48 | 34.49 | -2.02% | 45,844 | 161,734,914 |
| 2025-01-09 | 35.06 | 35.88 | 34.9 | 35.2 | -0.28% | 46,229 | 163,182,723 |
| 2025-01-08 | 35.96 | 35.96 | 33.83 | 35.3 | +1.85% | 66,183 | 232,563,165 |
| 2025-01-07 | 33.41 | 34.67 | 33.31 | 34.66 | +3% | 41,528 | 141,617,398 |
| 2025-01-06 | 33.2 | 34.18 | 32.03 | 33.65 | +1.39% | 36,994 | 123,506,290 |
| 2025-01-03 | 35.66 | 35.88 | 33.05 | 33.19 | -6.61% | 49,051 | 167,918,336 |
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：