股票概览
52.95
-1.62%
-0.87
53.83
开盘价
54.39
最高价
52.22
最低价
10,818
成交量
数据更新至: 2025-03-25
技术指标
54.82
MA5 (5日均线)
57.30
MA10 (10日均线)
57.97
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 | 53.83 | 54.39 | 52.22 | 52.95 | -1.62% | 10,818 | 57,600,785 |
| 2025-03-24 | 53.8 | 54.45 | 52.5 | 53.82 | +0.04% | 20,132 | 107,878,915 |
| 2025-03-21 | 55.85 | 56.09 | 53.8 | 53.8 | -4.61% | 27,298 | 149,414,345 |
| 2025-03-20 | 57.13 | 57.35 | 56.4 | 56.4 | -1.28% | 21,209 | 120,397,060 |
| 2025-03-19 | 59.31 | 59.48 | 56.69 | 57.13 | -4.89% | 41,019 | 236,518,071 |
| 2025-03-18 | 60.05 | 61.15 | 58.98 | 60.07 | +0.54% | 49,311 | 296,853,348 |
| 2025-03-17 | 59.83 | 60.44 | 58.79 | 59.75 | -0.13% | 37,938 | 225,588,974 |
| 2025-03-14 | 59.15 | 60.98 | 57.7 | 59.83 | -0.76% | 58,910 | 350,795,557 |
| 2025-03-13 | 58.5 | 61.96 | 58.5 | 60.29 | +2.22% | 59,705 | 360,857,370 |
| 2025-03-12 | 58.06 | 60.88 | 57.65 | 58.98 | +0.79% | 43,012 | 253,294,410 |
| 2025-03-11 | 57.7 | 59.66 | 57.64 | 58.52 | +1.47% | 39,425 | 230,963,470 |
| 2025-03-10 | 57.4 | 58.07 | 56.5 | 57.67 | +0.21% | 20,560 | 117,929,114 |
| 2025-03-07 | 58.79 | 59.25 | 57.22 | 57.55 | -2.09% | 32,579 | 189,734,869 |
| 2025-03-06 | 58.2 | 59.8 | 57.66 | 58.78 | +1.73% | 38,294 | 224,571,470 |
| 2025-03-05 | 56.4 | 58.55 | 56.4 | 57.78 | +1.51% | 25,178 | 144,826,252 |
| 2025-03-04 | 55.1 | 57.33 | 54.71 | 56.92 | +1.16% | 30,189 | 170,050,450 |
| 2025-03-03 | 55.61 | 56.79 | 53.97 | 56.27 | +0.5% | 37,847 | 209,965,636 |
| 2025-02-28 | 60.27 | 61.2 | 55.99 | 55.99 | -10% | 76,170 | 441,951,519 |
| 2025-02-27 | 64.16 | 67.64 | 61.66 | 62.21 | -3.82% | 108,323 | 691,833,054 |
| 2025-02-26 | 59.69 | 65.73 | 57.03 | 64.68 | +8.25% | 112,531 | 695,778,670 |
| 2025-02-25 | 60.3 | 60.76 | 58.58 | 59.75 | -2.54% | 52,181 | 311,496,702 |
| 2025-02-24 | 60.84 | 63.6 | 59.28 | 61.31 | +0.79% | 64,597 | 396,645,679 |
| 2025-02-21 | 58.1 | 61.62 | 58.1 | 60.83 | +4.36% | 65,298 | 392,872,490 |
| 2025-02-20 | 59.79 | 59.8 | 57.49 | 58.29 | -1.04% | 33,124 | 193,018,047 |
| 2025-02-19 | 57.28 | 59 | 56.88 | 58.9 | +3.64% | 40,520 | 235,799,689 |
| 2025-02-18 | 58.86 | 59.96 | 56.61 | 56.83 | -4.41% | 40,757 | 237,460,384 |
| 2025-02-17 | 55.84 | 59.5 | 55.7 | 59.45 | +7.16% | 63,891 | 372,790,984 |
| 2025-02-14 | 55.89 | 57.38 | 55.1 | 55.48 | -1.4% | 32,933 | 184,591,944 |
| 2025-02-13 | 58.66 | 58.7 | 56.2 | 56.27 | -4.25% | 38,366 | 219,220,093 |
| 2025-02-12 | 57.78 | 59.16 | 57.61 | 58.77 | +0.72% | 40,180 | 234,549,384 |
| 2025-02-11 | 59.01 | 59.05 | 57.88 | 58.35 | -1.73% | 41,037 | 239,368,916 |
| 2025-02-10 | 57.05 | 60.26 | 56.48 | 59.38 | +4.08% | 75,023 | 436,583,799 |
| 2025-02-07 | 56.9 | 58.43 | 56.13 | 57.05 | +0.8% | 64,684 | 370,465,932 |
| 2025-02-06 | 54.99 | 57.08 | 54.7 | 56.6 | +2.93% | 70,805 | 398,388,313 |
| 2025-02-05 | 58.09 | 58.09 | 54.26 | 54.99 | -5.39% | 56,571 | 311,960,873 |
| 2025-01-27 | 61.16 | 61.5 | 58 | 58.12 | -5.53% | 48,947 | 288,946,556 |
| 2025-01-24 | 62.87 | 63.5 | 60.86 | 61.52 | -2.19% | 82,503 | 510,469,869 |
| 2025-01-23 | 63 | 67.35 | 62.5 | 62.9 | +2.19% | 129,408 | 827,035,829 |
| 2025-01-22 | 55.55 | 61.55 | 55.55 | 61.55 | +10.01% | 83,535 | 498,420,905 |
| 2025-01-21 | 55.57 | 56.11 | 54.61 | 55.95 | +0.7% | 53,597 | 296,866,017 |
| 2025-01-20 | 53.8 | 56.5 | 53.51 | 55.56 | +4.03% | 81,786 | 452,248,628 |
| 2025-01-17 | 50.01 | 54.54 | 49.9 | 53.41 | +5.83% | 78,210 | 413,391,737 |
| 2025-01-16 | 51.59 | 52.11 | 49.81 | 50.47 | -1.81% | 41,208 | 208,989,352 |
| 2025-01-15 | 52.3 | 52.66 | 50.9 | 51.4 | -2.8% | 41,508 | 215,143,512 |
| 2025-01-14 | 51.43 | 53.19 | 50.3 | 52.88 | +2.7% | 61,701 | 322,342,763 |
| 2025-01-13 | 51.01 | 52.36 | 50.2 | 51.49 | -2.46% | 42,961 | 219,251,993 |
| 2025-01-10 | 55.46 | 55.9 | 52.74 | 52.79 | -5.77% | 77,632 | 420,929,035 |
| 2025-01-09 | 51.02 | 56.02 | 51 | 56.02 | +9.99% | 39,384 | 216,679,986 |
| 2025-01-08 | 50.18 | 51.66 | 49.1 | 50.93 | +1.15% | 50,493 | 253,756,770 |
| 2025-01-07 | 48.2 | 50.56 | 47.9 | 50.35 | +4.98% | 62,713 | 309,259,337 |
| 2025-01-06 | 47.45 | 48.8 | 47.08 | 47.96 | +1.07% | 36,235 | 173,701,490 |
| 2025-01-03 | 50.47 | 51.64 | 47 | 47.45 | -5.29% | 50,056 | 245,721,021 |
| 2025-01-02 | 50.3 | 51.1 | 49.18 | 50.1 | -0.4% | 42,883 | 215,035,836 |
| 2024-12-31 | 52.53 | 52.88 | 50.12 | 50.3 | -4.17% | 52,478 | 268,036,924 |
| 2024-12-30 | 52.15 | 54.5 | 51.65 | 52.49 | +0.94% | 66,747 | 353,690,131 |
| 2024-12-27 | 56.26 | 56.33 | 51.91 | 52 | -7.9% | 92,829 | 495,920,174 |
| 2024-12-26 | 53.99 | 57.31 | 53.31 | 56.46 | +3.52% | 81,185 | 451,839,407 |
| 2024-12-25 | 55.98 | 58.68 | 53.88 | 54.54 | -1.62% | 101,335 | 564,265,532 |
| 2024-12-24 | 50.71 | 55.44 | 50 | 55.44 | +10% | 84,778 | 449,813,472 |
| 2024-12-23 | 52 | 52.67 | 50.01 | 50.4 | -2.78% | 68,103 | 346,946,798 |
| 2024-12-20 | 49.48 | 54 | 49.18 | 51.84 | +2.8% | 98,836 | 512,782,838 |
| 2024-12-19 | 47.28 | 52.1 | 47.28 | 50.43 | +4.54% | 99,301 | 496,455,956 |
| 2024-12-18 | 47 | 49.55 | 45.75 | 48.24 | +1.2% | 110,814 | 527,644,725 |
| 2024-12-17 | 46.01 | 51.07 | 45.55 | 47.67 | +2.67% | 163,246 | 793,202,181 |
| 2024-12-16 | 45.03 | 46.43 | 44.48 | 46.43 | +10% | 35,632 | 163,930,127 |
| 2024-12-13 | 42.82 | 43.23 | 41.9 | 42.21 | -2% | 23,759 | 100,757,920 |
| 2024-12-12 | 43.2 | 43.57 | 42.75 | 43.07 | -0.35% | 14,513 | 62,483,820 |
| 2024-12-11 | 42.7 | 43.68 | 42.46 | 43.22 | +1.36% | 18,669 | 80,614,959 |
| 2024-12-10 | 43 | 43.48 | 42.56 | 42.64 | +1.14% | 25,569 | 109,975,030 |
| 2024-12-09 | 42.92 | 42.92 | 41.88 | 42.16 | -1.47% | 15,607 | 65,999,311 |
| 2024-12-06 | 42.29 | 43.28 | 41.99 | 42.79 | +1.4% | 20,851 | 88,961,143 |
| 2024-12-05 | 41.99 | 42.87 | 41.71 | 42.2 | +0.86% | 18,169 | 77,024,789 |
| 2024-12-04 | 42.35 | 43.2 | 41.64 | 41.84 | -1.41% | 20,543 | 87,304,816 |
| 2024-12-03 | 42.62 | 42.9 | 42.11 | 42.44 | -0.42% | 16,320 | 69,315,269 |
| 2024-12-02 | 42.62 | 43.26 | 42.32 | 42.62 | +0.64% | 23,590 | 100,935,252 |
| 2024-11-29 | 41.57 | 42.8 | 41.46 | 42.35 | +1.27% | 25,522 | 107,708,309 |
| 2024-11-28 | 41.47 | 43.98 | 40.91 | 41.82 | +0.92% | 29,216 | 123,549,155 |
| 2024-11-27 | 40.71 | 41.46 | 39.66 | 41.44 | +2.12% | 17,171 | 69,647,474 |
| 2024-11-26 | 40.72 | 41.15 | 40.52 | 40.58 | -0.34% | 12,773 | 52,105,041 |
| 2024-11-25 | 41.2 | 41.27 | 40.06 | 40.72 | -0.95% | 15,614 | 63,403,742 |
| 2024-11-22 | 42.65 | 43.06 | 41.1 | 41.11 | -3.61% | 22,425 | 94,765,596 |
| 2024-11-21 | 42.91 | 42.97 | 42.12 | 42.65 | -0.93% | 14,824 | 63,205,359 |
| 2024-11-20 | 43 | 43.53 | 42.79 | 43.05 | -0.49% | 18,796 | 81,018,570 |
| 2024-11-19 | 41.99 | 43.54 | 41.9 | 43.26 | +3.74% | 25,838 | 110,734,719 |
| 2024-11-18 | 43.6 | 43.69 | 41.4 | 41.7 | -4.07% | 21,290 | 90,131,746 |
| 2024-11-15 | 44.66 | 45.26 | 43.43 | 43.47 | -3.36% | 21,543 | 95,703,898 |
| 2024-11-14 | 47.03 | 47.29 | 44.93 | 44.98 | -4.28% | 26,745 | 122,755,859 |
| 2024-11-13 | 46.26 | 47 | 45.52 | 46.99 | +1.25% | 24,076 | 111,440,173 |
| 2024-11-12 | 48.15 | 48.25 | 45.97 | 46.41 | -2.95% | 35,599 | 167,082,140 |
| 2024-11-11 | 46.13 | 47.82 | 46.13 | 47.82 | +3.66% | 42,372 | 201,064,381 |
| 2024-11-08 | 46.01 | 47.5 | 45.95 | 46.13 | +0.94% | 39,156 | 182,565,709 |
| 2024-11-07 | 44.5 | 45.8 | 44.31 | 45.7 | +1.49% | 25,095 | 113,485,016 |
| 2024-11-06 | 45.57 | 46.1 | 44.78 | 45.03 | -1.29% | 29,915 | 136,224,687 |
| 2024-11-05 | 44.36 | 46.29 | 44.1 | 45.62 | +2.63% | 34,469 | 155,646,801 |
| 2024-11-04 | 43.14 | 44.9 | 43.14 | 44.45 | +1.88% | 17,542 | 77,971,965 |
| 2024-11-01 | 45.41 | 45.5 | 43.49 | 43.63 | -4.49% | 32,280 | 143,308,344 |
| 2024-10-31 | 45.35 | 46.15 | 45.08 | 45.68 | +0.18% | 27,239 | 124,307,456 |
| 2024-10-30 | 46 | 46.12 | 44.96 | 45.6 | -0.96% | 25,886 | 117,800,319 |
| 2024-10-29 | 47.44 | 47.44 | 45.81 | 46.04 | -2.87% | 36,515 | 169,572,654 |
| 2024-10-28 | 46.5 | 48.12 | 46 | 47.4 | +2.91% | 49,085 | 230,721,524 |
| 2024-10-25 | 45.99 | 46.76 | 45.59 | 46.06 | +1.1% | 28,015 | 129,240,319 |
| 2024-10-24 | 45.17 | 46.2 | 44.9 | 45.56 | +0.18% | 21,654 | 98,603,860 |
| 2024-10-23 | 45.93 | 46.45 | 45.3 | 45.48 | -1.54% | 27,074 | 124,344,759 |
| 2024-10-22 | 46.41 | 46.95 | 45.5 | 46.19 | +0.02% | 31,542 | 145,841,347 |
| 2024-10-21 | 46 | 47.39 | 45.5 | 46.18 | +2.21% | 53,663 | 249,341,928 |
| 2024-10-18 | 42.66 | 46.06 | 42.66 | 45.18 | +5.81% | 52,014 | 231,454,371 |
| 2024-10-17 | 43.57 | 44.18 | 42.45 | 42.7 | -1.32% | 32,578 | 141,310,251 |
| 2024-10-16 | 43.08 | 44 | 42.8 | 43.27 | -3.31% | 27,303 | 118,241,033 |
| 2024-10-15 | 45.96 | 46.44 | 44.71 | 44.75 | -2.61% | 34,480 | 156,893,714 |
| 2024-10-14 | 44.53 | 46.22 | 43.23 | 45.95 | +3.91% | 33,435 | 149,861,798 |
| 2024-10-11 | 46.29 | 47.48 | 43.51 | 44.22 | -5.81% | 43,609 | 196,177,970 |
| 2024-10-10 | 49.08 | 49.8 | 46.48 | 46.95 | -2.92% | 68,916 | 327,272,031 |
| 2024-10-09 | 46.97 | 51.3 | 46.35 | 48.36 | +3.62% | 112,638 | 556,075,317 |
| 2024-10-08 | 46.67 | 46.67 | 44.91 | 46.67 | +9.99% | 78,065 | 361,215,942 |
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：