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 |
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：