股票概览
55.03
+1.78%
+0.96
54.62
开盘价
58.9
最高价
54.12
最低价
73,701
成交量
数据更新至: 2025-03-25
技术指标
51.55
MA5 (5日均线)
48.91
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 | 54.62 | 58.9 | 54.12 | 55.03 | +1.78% | 73,701 | 418,124,721 |
| 2025-03-24 | 48.66 | 54.07 | 48.52 | 54.07 | +10.01% | 74,322 | 394,240,419 |
| 2025-03-21 | 49.39 | 50.7 | 48 | 49.15 | -3.19% | 45,149 | 222,341,001 |
| 2025-03-20 | 48.67 | 53 | 47.88 | 50.77 | +4.21% | 67,808 | 340,900,934 |
| 2025-03-19 | 52.29 | 52.29 | 46.92 | 48.72 | -0.31% | 79,181 | 393,341,295 |
| 2025-03-18 | 44.43 | 48.87 | 44.15 | 48.87 | +9.99% | 61,364 | 284,494,996 |
| 2025-03-17 | 44.04 | 44.87 | 42.88 | 44.43 | +1.05% | 54,082 | 237,008,127 |
| 2025-03-14 | 45 | 45.28 | 42.95 | 43.97 | -3.49% | 54,727 | 239,689,376 |
| 2025-03-13 | 49.95 | 50.9 | 44.4 | 45.56 | -6.08% | 86,426 | 405,097,373 |
| 2025-03-12 | 45 | 48.51 | 44 | 48.51 | +10% | 83,461 | 381,560,366 |
| 2025-03-11 | 44.25 | 45.55 | 42.58 | 44.1 | +1.26% | 68,714 | 300,429,571 |
| 2025-03-10 | 46 | 46.71 | 43.15 | 43.55 | -9.16% | 104,720 | 465,463,417 |
| 2025-03-07 | 42.17 | 47.94 | 42 | 47.94 | +10% | 135,119 | 621,631,551 |
| 2025-03-06 | 39.47 | 45.11 | 39.47 | 43.58 | +6.27% | 140,406 | 605,561,175 |
| 2025-03-05 | 46.21 | 48.07 | 40.22 | 41.01 | -7.09% | 141,315 | 621,062,963 |
| 2025-03-04 | 40.13 | 44.14 | 39.2 | 44.14 | +9.99% | 38,739 | 164,897,402 |
| 2025-03-03 | 36.48 | 40.13 | 35 | 40.13 | +10.01% | 89,579 | 331,333,083 |
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：