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)
44.80
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 | 54.62 | 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 |
| 2025-02-28 | 33.32 | 36.48 | 31.71 | 36.48 | +10.01% | 56,898 | 193,385,855 |
| 2025-02-27 | 32.48 | 34.49 | 32.48 | 33.16 | +1.28% | 60,850 | 203,509,665 |
| 2025-02-26 | 31.1 | 33.23 | 31.01 | 32.74 | +5.75% | 50,523 | 163,162,314 |
| 2025-02-25 | 30.68 | 31.74 | 30.11 | 30.96 | +0.72% | 34,231 | 106,199,173 |
| 2025-02-24 | 31.3 | 31.5 | 30.34 | 30.74 | -3.18% | 41,399 | 127,946,562 |
| 2025-02-21 | 32 | 32.31 | 31.55 | 31.75 | -1.12% | 32,769 | 104,248,339 |
| 2025-02-20 | 32.25 | 32.98 | 31.68 | 32.11 | -0.43% | 40,849 | 132,307,746 |
| 2025-02-19 | 31.32 | 32.45 | 31.3 | 32.25 | +2.97% | 36,398 | 116,480,447 |
| 2025-02-18 | 32.82 | 33.42 | 31.13 | 31.32 | -4.1% | 39,570 | 126,858,662 |
| 2025-02-17 | 32.1 | 32.8 | 31.64 | 32.66 | +2.45% | 36,236 | 116,992,034 |
| 2025-02-14 | 32.92 | 33.05 | 31.67 | 31.88 | -1.91% | 43,375 | 140,275,591 |
| 2025-02-13 | 33.56 | 34.46 | 32.5 | 32.5 | -3.27% | 48,059 | 160,554,090 |
| 2025-02-12 | 33.69 | 34.61 | 32.21 | 33.6 | -1.87% | 81,689 | 274,377,443 |
| 2025-02-11 | 31.55 | 34.24 | 31.55 | 34.24 | +9.99% | 68,140 | 230,600,081 |
| 2025-02-10 | 31.89 | 31.9 | 30.88 | 31.13 | -2.32% | 42,248 | 131,945,961 |
| 2025-02-07 | 32.11 | 32.74 | 31.35 | 31.87 | -4.87% | 61,284 | 196,180,643 |
| 2025-02-06 | 31.73 | 33.5 | 31.73 | 33.5 | +4.17% | 84,274 | 276,544,459 |
| 2025-02-05 | 31.8 | 32.86 | 29.25 | 32.16 | +4.11% | 50,090 | 155,765,492 |
| 2025-01-27 | 31.01 | 33 | 30.4 | 30.89 | -4.37% | 61,063 | 191,016,580 |
| 2025-01-24 | 32 | 34.87 | 29.83 | 32.3 | +1.89% | 93,705 | 304,853,163 |
| 2025-01-23 | 31.7 | 31.7 | 31.7 | 31.7 | +9.99% | 16,733 | 53,044,149 |
| 2025-01-22 | 27.96 | 29.22 | 27.7 | 28.82 | +2.42% | 23,378 | 66,948,685 |
| 2025-01-21 | 27.79 | 28.19 | 27.1 | 28.14 | +2.33% | 12,562 | 34,845,527 |
| 2025-01-20 | 26.98 | 27.75 | 26.98 | 27.5 | +1.93% | 11,587 | 31,767,862 |
| 2025-01-17 | 26.65 | 27.16 | 26.47 | 26.98 | +0.86% | 5,425 | 14,560,338 |
| 2025-01-16 | 26.93 | 27.22 | 26.55 | 26.75 | -0.56% | 7,697 | 20,679,363 |
| 2025-01-15 | 26.86 | 27.3 | 26.79 | 26.9 | -0.04% | 7,632 | 20,625,094 |
| 2025-01-14 | 25.93 | 26.92 | 25.89 | 26.91 | +3.78% | 8,087 | 21,452,097 |
| 2025-01-13 | 25.5 | 26.12 | 25.04 | 25.93 | +1.21% | 7,751 | 19,930,278 |
| 2025-01-10 | 26.06 | 26.56 | 25.62 | 25.62 | -1.73% | 6,524 | 17,035,359 |
| 2025-01-09 | 25.98 | 26.25 | 25.58 | 26.07 | 0% | 6,021 | 15,677,489 |
| 2025-01-08 | 26.1 | 26.28 | 25.29 | 26.07 | +0.19% | 8,371 | 21,633,553 |
| 2025-01-07 | 25.97 | 26.06 | 25.28 | 26.02 | +1.8% | 8,217 | 21,091,968 |
| 2025-01-06 | 25.62 | 25.96 | 24.91 | 25.56 | -0.04% | 11,132 | 28,480,971 |
| 2025-01-03 | 26.38 | 26.95 | 25.55 | 25.57 | -3.07% | 10,811 | 28,189,185 |
| 2025-01-02 | 26.85 | 27.33 | 26.2 | 26.38 | -1.75% | 8,841 | 23,685,330 |
| 2024-12-31 | 27.5 | 27.7 | 26.81 | 26.85 | -2.36% | 8,571 | 23,311,148 |
| 2024-12-30 | 27.75 | 27.89 | 27.11 | 27.5 | -1.43% | 6,045 | 16,672,355 |
| 2024-12-27 | 27.78 | 28.22 | 27.5 | 27.9 | +1.01% | 8,640 | 24,058,261 |
| 2024-12-26 | 26.71 | 27.91 | 26.62 | 27.62 | +3.33% | 18,239 | 50,144,584 |
| 2024-12-25 | 27.31 | 27.39 | 26.4 | 26.73 | -2.55% | 9,983 | 26,730,923 |
| 2024-12-24 | 27.89 | 28.37 | 27 | 27.43 | -1.86% | 23,760 | 65,009,852 |
| 2024-12-23 | 28.16 | 29.18 | 27.64 | 27.95 | -0.75% | 22,873 | 65,297,224 |
| 2024-12-20 | 27.99 | 28.28 | 27.89 | 28.16 | +1.04% | 7,170 | 20,168,654 |
| 2024-12-19 | 27.75 | 28.16 | 27.63 | 27.87 | -0.46% | 6,698 | 18,630,410 |
| 2024-12-18 | 27.48 | 28.24 | 26.9 | 28 | +1.82% | 15,806 | 43,931,269 |
| 2024-12-17 | 28.9 | 29.17 | 27.35 | 27.5 | -5.56% | 19,727 | 55,234,569 |
| 2024-12-16 | 28.9 | 29.29 | 28.81 | 29.12 | +0.52% | 13,653 | 39,641,971 |
| 2024-12-13 | 29.21 | 29.49 | 28.81 | 28.97 | -1.53% | 15,603 | 45,487,222 |
| 2024-12-12 | 29.49 | 29.6 | 29.04 | 29.42 | +0.38% | 17,229 | 50,561,627 |
| 2024-12-11 | 29 | 29.34 | 28.9 | 29.31 | +0.45% | 18,945 | 55,135,536 |
| 2024-12-10 | 29.5 | 29.8 | 28.96 | 29.18 | +0.79% | 28,738 | 84,308,722 |
| 2024-12-09 | 29.36 | 29.5 | 28.8 | 28.95 | -1.96% | 27,788 | 80,868,430 |
| 2024-12-06 | 30.5 | 30.62 | 29.11 | 29.53 | -4.65% | 45,048 | 133,496,647 |
| 2024-12-05 | 32.86 | 33 | 30.01 | 30.97 | -1.21% | 69,618 | 216,843,105 |
| 2024-12-04 | 28.44 | 31.35 | 28.28 | 31.35 | +10% | 42,094 | 127,851,234 |
| 2024-12-03 | 28.2 | 28.77 | 28.09 | 28.5 | +1.46% | 13,263 | 37,882,124 |
| 2024-12-02 | 27.89 | 28.18 | 27.7 | 28.09 | +1.78% | 14,282 | 39,910,519 |
| 2024-11-29 | 27.82 | 27.82 | 26.9 | 27.6 | -1.95% | 29,992 | 81,925,575 |
| 2024-11-28 | 27.02 | 28.52 | 26.83 | 28.15 | +3.8% | 25,814 | 72,098,953 |
| 2024-11-27 | 26.21 | 27.18 | 25.55 | 27.12 | +3.47% | 12,979 | 34,237,501 |
| 2024-11-26 | 26.5 | 26.6 | 26.18 | 26.21 | -0.76% | 5,242 | 13,838,446 |
| 2024-11-25 | 25.93 | 26.47 | 25.93 | 26.41 | +1.85% | 8,590 | 22,549,138 |
| 2024-11-22 | 27.13 | 27.32 | 25.88 | 25.93 | -4.42% | 10,758 | 28,555,606 |
| 2024-11-21 | 27.06 | 27.32 | 26.62 | 27.13 | +0.26% | 8,634 | 23,354,516 |
| 2024-11-20 | 27.1 | 27.15 | 26.65 | 27.06 | -0.15% | 14,354 | 38,577,552 |
| 2024-11-19 | 26.64 | 27.1 | 26.3 | 27.1 | +2.46% | 11,276 | 30,014,393 |
| 2024-11-18 | 26.46 | 26.94 | 26.01 | 26.45 | 0% | 11,201 | 29,745,413 |
| 2024-11-15 | 26.91 | 27.17 | 26.38 | 26.45 | -1.71% | 9,312 | 24,935,143 |
| 2024-11-14 | 27.48 | 27.72 | 26.77 | 26.91 | -2.71% | 7,760 | 21,109,801 |
| 2024-11-13 | 27.61 | 27.75 | 27.01 | 27.66 | +0.11% | 9,889 | 27,101,943 |
| 2024-11-12 | 27.85 | 28.2 | 27.31 | 27.63 | +0.36% | 13,145 | 36,428,185 |
| 2024-11-11 | 27.09 | 27.65 | 27.08 | 27.53 | +1.21% | 11,359 | 31,084,082 |
| 2024-11-08 | 28.29 | 28.48 | 27.09 | 27.2 | -3.37% | 19,600 | 54,295,561 |
| 2024-11-07 | 26.65 | 28.28 | 26.65 | 28.15 | +4.41% | 19,795 | 54,588,841 |
| 2024-11-06 | 27.05 | 27.4 | 26.8 | 26.96 | -0.48% | 8,952 | 24,271,156 |
| 2024-11-05 | 27 | 27.49 | 26.73 | 27.09 | +0.41% | 9,446 | 25,516,211 |
| 2024-11-04 | 26.4 | 27 | 26.33 | 26.98 | +2.04% | 10,284 | 27,367,521 |
| 2024-11-01 | 27.03 | 27.33 | 26.39 | 26.44 | -2.36% | 10,577 | 28,333,627 |
| 2024-10-31 | 26.7 | 27.27 | 26.63 | 27.08 | +1.42% | 9,549 | 25,846,840 |
| 2024-10-30 | 26.46 | 27.15 | 26.36 | 26.7 | +0.41% | 10,663 | 28,547,285 |
| 2024-10-29 | 27.3 | 27.34 | 26.32 | 26.59 | -2.6% | 13,714 | 36,785,914 |
| 2024-10-28 | 26.26 | 27.34 | 26.1 | 27.3 | +4% | 24,434 | 65,922,892 |
| 2024-10-25 | 25.92 | 26.57 | 25.64 | 26.25 | +3.8% | 21,831 | 57,135,936 |
| 2024-10-24 | 25.78 | 25.78 | 25.03 | 25.29 | -2.92% | 14,682 | 37,238,462 |
| 2024-10-23 | 25 | 26.05 | 24.68 | 26.05 | +4.49% | 21,822 | 55,699,909 |
| 2024-10-22 | 24.27 | 25.04 | 24.27 | 24.93 | +2.21% | 10,658 | 26,443,371 |
| 2024-10-21 | 24.55 | 24.66 | 24.11 | 24.39 | +0.16% | 9,638 | 23,508,761 |
| 2024-10-18 | 23.73 | 24.55 | 23.73 | 24.35 | +1.97% | 9,714 | 23,501,969 |
| 2024-10-17 | 24.15 | 24.37 | 23.88 | 23.88 | -0.5% | 6,182 | 14,950,570 |
| 2024-10-16 | 24 | 24.3 | 23.8 | 24 | -0.99% | 7,116 | 17,111,239 |
| 2024-10-15 | 24.8 | 24.95 | 24.2 | 24.24 | -2.57% | 7,885 | 19,374,640 |
| 2024-10-14 | 24.57 | 24.88 | 24.25 | 24.88 | +1.93% | 7,632 | 18,801,930 |
| 2024-10-11 | 25.05 | 25.28 | 24.2 | 24.41 | -2.36% | 12,934 | 31,984,879 |
| 2024-10-10 | 25.26 | 25.78 | 24.9 | 25 | -1.03% | 14,071 | 35,699,582 |
| 2024-10-09 | 26.9 | 26.9 | 25.03 | 25.26 | -8.41% | 21,658 | 56,020,661 |
| 2024-10-08 | 28.55 | 28.9 | 26.24 | 27.58 | +4.71% | 39,966 | 110,035,613 |
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：