股票概览
52.52
-2.49%
-1.34
54.24
开盘价
54.34
最高价
52.02
最低价
224,788
成交量
数据更新至: 2025-03-25
技术指标
56.50
MA5 (5日均线)
58.53
MA10 (10日均线)
58.23
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 | 54.24 | 54.34 | 52.02 | 52.52 | -2.49% | 224,788 | 1,188,722,126 |
| 2025-03-24 | 55.99 | 56.18 | 52.17 | 53.86 | -3.94% | 581,930 | 3,134,155,716 |
| 2025-03-21 | 58.58 | 58.97 | 55.4 | 56.07 | -5.4% | 705,886 | 4,006,616,558 |
| 2025-03-20 | 60.65 | 62.36 | 59.26 | 59.27 | -2.45% | 563,915 | 3,434,652,106 |
| 2025-03-19 | 62.57 | 63.3 | 60.62 | 60.76 | -3.75% | 573,028 | 3,539,375,460 |
| 2025-03-18 | 62.02 | 63.58 | 61.61 | 63.13 | +0.4% | 810,683 | 5,080,107,699 |
| 2025-03-17 | 61.9 | 65.88 | 61.35 | 62.88 | +3.9% | 1,220,417 | 7,797,276,790 |
| 2025-03-14 | 58.35 | 60.58 | 58.33 | 60.52 | +2.7% | 771,387 | 4,620,272,169 |
| 2025-03-13 | 57.33 | 59.99 | 56.45 | 58.93 | +2.79% | 772,319 | 4,539,901,834 |
| 2025-03-12 | 57.58 | 58.58 | 57.27 | 57.33 | +0.56% | 350,542 | 2,032,669,843 |
| 2025-03-11 | 56.44 | 57.57 | 56.3 | 57.01 | -1.25% | 251,655 | 1,432,915,683 |
| 2025-03-10 | 57.5 | 58.53 | 56.66 | 57.73 | -0.47% | 414,939 | 2,387,650,418 |
| 2025-03-07 | 59.9 | 60.49 | 57.66 | 58 | -2.99% | 545,142 | 3,229,188,634 |
| 2025-03-06 | 59.56 | 60.5 | 58.28 | 59.79 | +1.74% | 710,708 | 4,236,899,078 |
| 2025-03-05 | 59.35 | 60.8 | 58.13 | 58.77 | +1.57% | 742,308 | 4,416,958,500 |
| 2025-03-04 | 55.47 | 58.35 | 55.28 | 57.86 | +2.88% | 524,458 | 3,003,708,302 |
| 2025-03-03 | 56.22 | 57.36 | 54.8 | 56.24 | +1.53% | 431,125 | 2,422,533,566 |
| 2025-02-28 | 58.07 | 58.59 | 54.51 | 55.39 | -5.46% | 580,743 | 3,267,822,315 |
| 2025-02-27 | 59.8 | 60.28 | 57.88 | 58.59 | -2.38% | 565,821 | 3,334,913,575 |
| 2025-02-26 | 60.83 | 61.5 | 59.21 | 60.02 | -0.86% | 640,816 | 3,856,186,828 |
| 2025-02-25 | 60 | 63.86 | 59.5 | 60.54 | -1.99% | 1,057,329 | 6,484,325,233 |
| 2025-02-24 | 58.15 | 62.13 | 57.4 | 61.77 | +5.77% | 1,291,315 | 7,761,798,664 |
| 2025-02-21 | 57.27 | 58.67 | 55.58 | 58.4 | +2.91% | 783,836 | 4,509,499,142 |
| 2025-02-20 | 57.4 | 57.74 | 56.31 | 56.75 | -1.88% | 479,348 | 2,724,948,975 |
| 2025-02-19 | 56.61 | 58.55 | 55.87 | 57.84 | +3.27% | 595,396 | 3,412,592,879 |
| 2025-02-18 | 59.3 | 61 | 56 | 56.01 | -5.77% | 817,905 | 4,742,901,486 |
| 2025-02-17 | 60.35 | 61.51 | 58.86 | 59.44 | -1.13% | 729,071 | 4,372,612,514 |
| 2025-02-14 | 59.45 | 61.3 | 58.31 | 60.12 | +0.15% | 842,074 | 5,042,010,404 |
| 2025-02-13 | 61.96 | 61.97 | 59.6 | 60.03 | -3.1% | 921,365 | 5,583,633,943 |
| 2025-02-12 | 58.08 | 62.99 | 58 | 61.95 | +5.68% | 1,219,296 | 7,444,968,351 |
| 2025-02-11 | 59.68 | 60.88 | 58.62 | 58.62 | -3.81% | 1,001,250 | 5,949,321,198 |
| 2025-02-10 | 61.54 | 63.4 | 59.61 | 60.94 | +2.04% | 1,336,737 | 8,235,892,120 |
| 2025-02-07 | 56.85 | 63.24 | 56.68 | 59.72 | +5.64% | 1,575,460 | 9,390,314,090 |
| 2025-02-06 | 55.21 | 57.51 | 53.98 | 56.53 | +2.39% | 1,310,259 | 7,324,588,255 |
| 2025-02-05 | 50.56 | 55.88 | 49.42 | 55.21 | +15.45% | 1,325,823 | 7,143,076,826 |
| 2025-01-27 | 51 | 51.3 | 47.8 | 47.82 | -4.67% | 473,275 | 2,317,610,692 |
| 2025-01-24 | 48.22 | 50.4 | 48.02 | 50.16 | +3.79% | 651,111 | 3,242,981,688 |
| 2025-01-23 | 49.06 | 50.68 | 48.27 | 48.33 | +0.1% | 533,447 | 2,645,862,464 |
| 2025-01-22 | 48.9 | 49.18 | 48.05 | 48.28 | -2.25% | 325,562 | 1,579,579,584 |
| 2025-01-21 | 49.78 | 49.82 | 48.81 | 49.39 | +0.1% | 301,999 | 1,488,596,806 |
| 2025-01-20 | 50.27 | 50.5 | 48.9 | 49.34 | -0.6% | 386,866 | 1,919,083,623 |
| 2025-01-17 | 50 | 50.8 | 49.43 | 49.64 | -1.51% | 486,662 | 2,430,523,320 |
| 2025-01-16 | 50.1 | 52.2 | 49.73 | 50.4 | +2.19% | 828,806 | 4,212,646,526 |
| 2025-01-15 | 50.88 | 51.16 | 49.1 | 49.32 | -4.51% | 812,532 | 4,051,106,269 |
| 2025-01-14 | 46 | 52.25 | 45.85 | 51.65 | +13.09% | 1,207,387 | 5,983,267,104 |
| 2025-01-13 | 44.67 | 45.99 | 43.85 | 45.67 | +1.35% | 379,367 | 1,711,337,822 |
| 2025-01-10 | 45.89 | 48.24 | 45 | 45.06 | -2.11% | 541,658 | 2,529,104,830 |
| 2025-01-09 | 45.1 | 46.69 | 44.9 | 46.03 | +1.7% | 405,855 | 1,868,490,318 |
| 2025-01-08 | 45 | 45.8 | 43.4 | 45.26 | +0.31% | 375,693 | 1,683,278,749 |
| 2025-01-07 | 44.5 | 45.4 | 44.27 | 45.12 | +2.08% | 292,981 | 1,314,714,968 |
| 2025-01-06 | 44.69 | 45.3 | 43.73 | 44.2 | -1.38% | 332,851 | 1,476,011,274 |
| 2025-01-03 | 47.97 | 48.18 | 44.76 | 44.82 | -5.86% | 471,503 | 2,165,486,569 |
| 2025-01-02 | 49.7 | 50.15 | 47 | 47.61 | -4.84% | 492,779 | 2,397,111,224 |
| 2024-12-31 | 53.03 | 53.4 | 50.02 | 50.03 | -5.51% | 392,418 | 2,011,441,911 |
| 2024-12-30 | 52.97 | 53.85 | 52.06 | 52.95 | -0.02% | 263,087 | 1,396,125,587 |
| 2024-12-27 | 52.75 | 54.81 | 52.57 | 52.96 | +0.23% | 442,529 | 2,377,226,873 |
| 2024-12-26 | 52.6 | 53.53 | 52.36 | 52.84 | +0.17% | 294,495 | 1,559,155,219 |
| 2024-12-25 | 53.96 | 53.96 | 51.68 | 52.75 | -2.41% | 410,081 | 2,156,643,737 |
| 2024-12-24 | 54.19 | 54.41 | 53.05 | 54.05 | -0.11% | 368,331 | 1,976,756,516 |
| 2024-12-23 | 56.39 | 56.8 | 54.1 | 54.11 | -4.23% | 424,014 | 2,340,896,993 |
| 2024-12-20 | 54.18 | 58.85 | 53.8 | 56.5 | +4.05% | 708,107 | 4,000,881,946 |
| 2024-12-19 | 53.97 | 55.04 | 53.5 | 54.3 | -1.04% | 415,430 | 2,256,580,572 |
| 2024-12-18 | 54.78 | 55.36 | 53.82 | 54.87 | +0.13% | 415,844 | 2,275,862,255 |
| 2024-12-17 | 57.7 | 58.04 | 54.73 | 54.8 | -5.65% | 690,774 | 3,860,833,095 |
| 2024-12-16 | 60.85 | 60.85 | 58.08 | 58.08 | -4.55% | 660,902 | 3,893,693,101 |
| 2024-12-13 | 61.8 | 63.1 | 60.39 | 60.85 | -2.67% | 1,262,049 | 7,784,304,606 |
| 2024-12-12 | 60.01 | 63 | 59.02 | 62.52 | +3.36% | 1,110,802 | 6,808,489,252 |
| 2024-12-11 | 58.31 | 61.95 | 57.81 | 60.49 | +2.86% | 950,255 | 5,702,639,392 |
| 2024-12-10 | 60.06 | 60.5 | 58.45 | 58.81 | +2.24% | 803,370 | 4,775,803,569 |
| 2024-12-09 | 58.2 | 58.5 | 56.24 | 57.52 | -1.15% | 619,287 | 3,546,788,671 |
| 2024-12-06 | 59.18 | 59.99 | 58.11 | 58.19 | -1.66% | 635,060 | 3,735,789,779 |
| 2024-12-05 | 58.82 | 59.89 | 58.82 | 59.17 | +0.07% | 432,741 | 2,566,294,585 |
| 2024-12-04 | 60.63 | 60.99 | 58.91 | 59.13 | -2.02% | 531,140 | 3,176,166,566 |
| 2024-12-03 | 61.88 | 61.88 | 59.5 | 60.35 | -1.36% | 580,479 | 3,514,224,044 |
| 2024-12-02 | 60.03 | 61.98 | 59.91 | 61.18 | +0.94% | 602,729 | 3,682,320,351 |
| 2024-11-29 | 59.48 | 62.37 | 58.25 | 60.61 | +0.95% | 864,339 | 5,211,876,528 |
| 2024-11-28 | 61.08 | 61.9 | 59.66 | 60.04 | -1.22% | 715,540 | 4,339,838,725 |
| 2024-11-27 | 59.9 | 60.88 | 57.3 | 60.78 | +0.96% | 740,622 | 4,392,087,125 |
| 2024-11-26 | 61.56 | 62.38 | 60.09 | 60.2 | -3.66% | 575,188 | 3,512,996,410 |
| 2024-11-25 | 61.37 | 63.63 | 58.9 | 62.49 | +1.82% | 894,797 | 5,482,797,823 |
| 2024-11-22 | 63.8 | 66.75 | 61.3 | 61.37 | -5.45% | 974,769 | 6,230,442,933 |
| 2024-11-21 | 63.32 | 67.01 | 63.08 | 64.91 | +1.25% | 1,010,084 | 6,601,450,172 |
| 2024-11-20 | 63.02 | 64.68 | 62.6 | 64.11 | +0.72% | 832,545 | 5,309,854,123 |
| 2024-11-19 | 60.73 | 63.85 | 60.15 | 63.65 | +4.81% | 967,447 | 6,000,864,586 |
| 2024-11-18 | 66.8 | 67.5 | 59.56 | 60.73 | -6.58% | 1,171,839 | 7,323,577,301 |
| 2024-11-15 | 70.34 | 71.8 | 64.77 | 65.01 | -7.64% | 1,249,074 | 8,473,638,055 |
| 2024-11-14 | 71.87 | 74.99 | 70.01 | 70.39 | -3.39% | 939,891 | 6,777,882,706 |
| 2024-11-13 | 71.7 | 75.6 | 70.51 | 72.86 | +0.87% | 1,080,377 | 7,915,980,733 |
| 2024-11-12 | 75.2 | 75.49 | 71.6 | 72.23 | -4.32% | 1,267,734 | 9,233,615,854 |
| 2024-11-11 | 70.6 | 78 | 68.96 | 75.49 | +5.14% | 1,723,875 | 12,741,916,974 |
| 2024-11-08 | 69.78 | 75.5 | 69.78 | 71.8 | +4.38% | 1,774,061 | 12,978,369,667 |
| 2024-11-07 | 66 | 69.95 | 64.5 | 68.79 | +2.21% | 1,408,939 | 9,423,211,467 |
| 2024-11-06 | 68.02 | 71.23 | 66.66 | 67.3 | -2.7% | 1,513,340 | 10,369,068,073 |
| 2024-11-05 | 64.5 | 73.72 | 63.51 | 69.17 | +6.17% | 1,896,706 | 13,021,151,323 |
| 2024-11-04 | 61.18 | 66.66 | 61.18 | 65.15 | +2.47% | 1,472,499 | 9,456,472,476 |
| 2024-11-01 | 69.5 | 71.88 | 60.29 | 63.58 | -11.69% | 2,406,993 | 15,682,921,217 |
| 2024-10-31 | 82.99 | 84.84 | 68.6 | 72 | -7.12% | 3,405,911 | 26,951,329,878 |
| 2024-10-30 | 63 | 77.52 | 62.26 | 77.52 | +20% | 2,714,457 | 19,339,743,198 |
| 2024-10-29 | 62.07 | 68.6 | 61.4 | 64.6 | +3.21% | 2,334,846 | 15,323,363,236 |
| 2024-10-28 | 62.66 | 64.95 | 60 | 62.59 | 0% | 1,681,162 | 10,432,537,844 |
| 2024-10-25 | 64.08 | 66.5 | 62 | 62.59 | -5.15% | 1,722,580 | 11,094,582,120 |
| 2024-10-24 | 61.12 | 67 | 60.01 | 65.99 | +3.06% | 2,220,302 | 14,234,844,323 |
| 2024-10-23 | 64.35 | 69.8 | 60.89 | 64.03 | -0.44% | 2,008,470 | 13,196,748,474 |
| 2024-10-22 | 68.15 | 69.99 | 60.45 | 64.31 | -8.14% | 2,095,513 | 13,876,453,831 |
| 2024-10-21 | 60.2 | 72.58 | 60.05 | 70.01 | +11.22% | 2,799,897 | 18,564,276,254 |
| 2024-10-18 | 60.2 | 66.72 | 57.01 | 62.95 | +0.93% | 2,749,672 | 16,838,747,906 |
| 2024-10-17 | 63 | 69.45 | 59.19 | 62.37 | +2.62% | 3,066,714 | 19,877,023,180 |
| 2024-10-16 | 57.24 | 63.5 | 54.77 | 60.78 | +1.27% | 2,669,250 | 15,973,567,041 |
| 2024-10-15 | 62.06 | 71.8 | 57.01 | 60.02 | -0.73% | 3,878,631 | 25,388,080,177 |
| 2024-10-14 | 51.3 | 60.46 | 44 | 60.46 | +20.01% | 2,453,708 | 13,028,342,978 |
| 2024-10-11 | 36.99 | 51.6 | 36.99 | 50.38 | +17.03% | 3,174,674 | 14,510,783,829 |
| 2024-10-10 | 57.13 | 57.13 | 43.05 | 43.05 | -20% | 3,782,127 | 18,616,722,655 |
| 2024-10-09 | 53.81 | 53.81 | 53.81 | 53.81 | +20% | 288,261 | 1,551,134,324 |
| 2024-10-08 | 44.84 | 44.84 | 44.84 | 44.84 | +19.99% | 63,312 | 283,891,142 |
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：