股票概览
53.44
-0.87%
-0.47
53.87
开盘价
53.91
最高价
52.8
最低价
41,364
成交量
数据更新至: 2025-03-25
技术指标
55.25
MA5 (5日均线)
56.35
MA10 (10日均线)
56.86
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 | 53.87 | 53.91 | 52.8 | 53.44 | -0.87% | 41,364 | 220,384,168 |
| 2025-03-24 | 54.51 | 54.85 | 53.37 | 53.91 | -1.8% | 58,142 | 313,972,245 |
| 2025-03-21 | 56.01 | 56.29 | 54.3 | 54.9 | -2.4% | 90,131 | 496,324,610 |
| 2025-03-20 | 57.5 | 58 | 56.01 | 56.25 | -2.56% | 89,742 | 507,842,574 |
| 2025-03-19 | 58.53 | 59.25 | 57.48 | 57.73 | -2.42% | 99,199 | 578,713,730 |
| 2025-03-18 | 58.53 | 61.65 | 57.98 | 59.16 | +2.92% | 168,474 | 1,005,866,773 |
| 2025-03-17 | 58.23 | 58.47 | 57.41 | 57.48 | -1.24% | 67,991 | 392,001,288 |
| 2025-03-14 | 55.73 | 58.45 | 55.31 | 58.2 | +4.23% | 136,354 | 786,051,595 |
| 2025-03-13 | 56.39 | 57.4 | 55.25 | 55.84 | -1.36% | 78,900 | 442,437,287 |
| 2025-03-12 | 56.24 | 58.31 | 56.06 | 56.61 | +1.27% | 124,408 | 715,531,589 |
| 2025-03-11 | 55.27 | 55.95 | 54.89 | 55.9 | -0.27% | 82,961 | 458,373,028 |
| 2025-03-10 | 57.49 | 58.2 | 55.37 | 56.05 | -1.27% | 88,265 | 498,042,376 |
| 2025-03-07 | 57.8 | 57.95 | 56.15 | 56.77 | -2.2% | 81,433 | 463,444,986 |
| 2025-03-06 | 57.28 | 58.98 | 57.28 | 58.05 | +2.25% | 94,222 | 548,561,574 |
| 2025-03-05 | 56.88 | 57.48 | 55.99 | 56.77 | -0.12% | 84,030 | 474,841,630 |
| 2025-03-04 | 56.71 | 57.37 | 56.25 | 56.84 | -0.42% | 75,297 | 427,242,501 |
| 2025-03-03 | 56.69 | 58.22 | 56.12 | 57.08 | +0.69% | 98,816 | 566,403,934 |
| 2025-02-28 | 59.46 | 60.19 | 56.18 | 56.69 | -4.74% | 142,942 | 826,567,272 |
| 2025-02-27 | 59.76 | 61.3 | 58.11 | 59.51 | -0.77% | 147,892 | 880,872,714 |
| 2025-02-26 | 58.1 | 60.12 | 58 | 59.97 | +4.21% | 142,424 | 843,267,266 |
| 2025-02-25 | 58.11 | 58.87 | 57.29 | 57.55 | -2.93% | 116,272 | 675,247,225 |
| 2025-02-24 | 61.43 | 61.8 | 58.88 | 59.29 | -3.73% | 148,765 | 892,656,719 |
| 2025-02-21 | 59.5 | 62.25 | 59.24 | 61.59 | +4.07% | 243,129 | 1,471,591,389 |
| 2025-02-20 | 54.64 | 60 | 54.5 | 59.18 | +8.97% | 303,925 | 1,777,506,770 |
| 2025-02-19 | 53.42 | 54.78 | 52.7 | 54.31 | +1.59% | 115,638 | 623,619,749 |
| 2025-02-18 | 55 | 55.2 | 53.23 | 53.46 | -3.43% | 131,150 | 709,038,524 |
| 2025-02-17 | 57.39 | 57.44 | 54.97 | 55.36 | -0.65% | 198,860 | 1,120,994,536 |
| 2025-02-14 | 52.74 | 57.3 | 52.66 | 55.72 | +5.65% | 250,429 | 1,384,751,353 |
| 2025-02-13 | 53.28 | 54.14 | 52.71 | 52.74 | -1.05% | 99,606 | 532,112,168 |
| 2025-02-12 | 52.97 | 53.34 | 52.53 | 53.3 | +0.57% | 83,585 | 442,795,258 |
| 2025-02-11 | 54.68 | 54.68 | 52.96 | 53 | -3.07% | 125,941 | 672,687,762 |
| 2025-02-10 | 52 | 54.8 | 51.55 | 54.68 | +5.7% | 214,624 | 1,136,202,265 |
| 2025-02-07 | 50.56 | 52.63 | 50.28 | 51.73 | +2.88% | 210,562 | 1,092,363,826 |
| 2025-02-06 | 49.36 | 50.94 | 48.32 | 50.28 | +1.53% | 137,131 | 687,287,324 |
| 2025-02-05 | 48.99 | 49.74 | 48.42 | 49.52 | +1.06% | 86,651 | 427,204,098 |
| 2025-01-27 | 48.5 | 49.9 | 48.5 | 49 | +0.37% | 111,930 | 551,009,947 |
| 2025-01-24 | 48.42 | 49.38 | 47.8 | 48.82 | +0.85% | 107,731 | 523,794,334 |
| 2025-01-23 | 49.3 | 49.99 | 48.41 | 48.41 | -1% | 87,784 | 431,674,878 |
| 2025-01-22 | 49.34 | 49.34 | 48.43 | 48.9 | -1.41% | 75,566 | 368,758,063 |
| 2025-01-21 | 50.7 | 50.85 | 49.29 | 49.6 | -2.05% | 94,081 | 468,825,526 |
| 2025-01-20 | 50.4 | 51.65 | 50.15 | 50.64 | +1.77% | 128,048 | 651,714,900 |
| 2025-01-17 | 49.25 | 50.1 | 49.05 | 49.76 | +0.32% | 73,025 | 361,936,930 |
| 2025-01-16 | 50.46 | 51.24 | 49.33 | 49.6 | -1.21% | 87,481 | 439,749,171 |
| 2025-01-15 | 50.34 | 50.57 | 49.42 | 50.21 | -0.77% | 106,253 | 530,514,805 |
| 2025-01-14 | 49.99 | 51.13 | 49.66 | 50.6 | +1.89% | 115,854 | 585,296,114 |
| 2025-01-13 | 48.55 | 50.1 | 48.51 | 49.66 | +1.2% | 74,961 | 371,402,305 |
| 2025-01-10 | 50.25 | 50.96 | 49.03 | 49.07 | -2.35% | 85,387 | 426,018,516 |
| 2025-01-09 | 50.34 | 51.91 | 50.02 | 50.25 | -0.5% | 113,405 | 576,634,047 |
| 2025-01-08 | 51.47 | 51.9 | 49.92 | 50.5 | -2.62% | 96,900 | 492,611,696 |
| 2025-01-07 | 52.35 | 52.46 | 50.63 | 51.86 | -1.11% | 98,102 | 504,765,380 |
| 2025-01-06 | 53.06 | 53.83 | 51.97 | 52.44 | -1.17% | 93,360 | 491,550,297 |
| 2025-01-03 | 55 | 55.36 | 52.87 | 53.06 | -3.54% | 96,192 | 518,497,760 |
| 2025-01-02 | 55.16 | 57.13 | 54.38 | 55.01 | +0.71% | 148,028 | 824,724,661 |
| 2024-12-31 | 56.21 | 56.49 | 54.58 | 54.62 | -2.83% | 70,368 | 390,358,757 |
| 2024-12-30 | 55.93 | 57.08 | 55.51 | 56.21 | +0.75% | 72,156 | 406,406,119 |
| 2024-12-27 | 56.75 | 56.9 | 55.4 | 55.79 | -1.78% | 106,504 | 595,893,070 |
| 2024-12-26 | 57.01 | 57.47 | 56.47 | 56.8 | -0.98% | 75,169 | 427,989,443 |
| 2024-12-25 | 59.96 | 60.28 | 57 | 57.36 | -3.3% | 109,411 | 633,853,328 |
| 2024-12-24 | 59.37 | 59.87 | 58.84 | 59.32 | +0.25% | 65,085 | 385,635,405 |
| 2024-12-23 | 61 | 61.5 | 59 | 59.17 | -2.84% | 90,184 | 540,356,968 |
| 2024-12-20 | 61 | 61.58 | 60.42 | 60.9 | -0.65% | 63,464 | 386,644,328 |
| 2024-12-19 | 61.48 | 61.8 | 60.45 | 61.3 | -1.43% | 60,269 | 368,452,695 |
| 2024-12-18 | 61.89 | 62.66 | 61.6 | 62.19 | +0.88% | 53,639 | 333,561,318 |
| 2024-12-17 | 62.02 | 62.38 | 61.2 | 61.65 | -0.42% | 49,150 | 303,439,139 |
| 2024-12-16 | 62.5 | 62.81 | 61.68 | 61.91 | -1.01% | 53,011 | 329,207,722 |
| 2024-12-13 | 64.51 | 64.6 | 62.5 | 62.54 | -3.93% | 89,739 | 567,572,808 |
| 2024-12-12 | 65.12 | 65.27 | 63.81 | 65.1 | -0.26% | 84,631 | 546,012,628 |
| 2024-12-11 | 65.4 | 66.34 | 65 | 65.27 | -0.67% | 58,209 | 381,379,265 |
| 2024-12-10 | 68.58 | 68.58 | 65.5 | 65.71 | -0.96% | 102,937 | 685,849,231 |
| 2024-12-09 | 68.88 | 69.1 | 65.31 | 66.35 | -0.23% | 130,668 | 875,577,603 |
| 2024-12-06 | 63.24 | 67.89 | 63.03 | 66.5 | +5.22% | 135,658 | 891,681,735 |
| 2024-12-05 | 63.75 | 64.15 | 62.86 | 63.2 | -0.89% | 52,758 | 334,340,472 |
| 2024-12-04 | 65.46 | 65.46 | 63.56 | 63.77 | -3.04% | 61,467 | 394,522,264 |
| 2024-12-03 | 65.97 | 66.73 | 65.11 | 65.77 | -0.5% | 82,004 | 539,983,493 |
| 2024-12-02 | 64.35 | 66.65 | 64 | 66.1 | +2.23% | 102,670 | 675,731,129 |
| 2024-11-29 | 62.45 | 66.36 | 62.38 | 64.66 | +3.95% | 125,336 | 809,828,059 |
| 2024-11-28 | 63.25 | 64.86 | 62.06 | 62.2 | -1.58% | 65,164 | 412,075,166 |
| 2024-11-27 | 60.61 | 63.6 | 60.61 | 63.2 | +3.64% | 90,585 | 566,082,501 |
| 2024-11-26 | 61 | 62.48 | 60.77 | 60.98 | -1.28% | 64,052 | 393,401,120 |
| 2024-11-25 | 61.59 | 62.19 | 60.28 | 61.77 | +0.72% | 78,770 | 481,427,551 |
| 2024-11-22 | 65.18 | 65.18 | 61.14 | 61.33 | -5.5% | 94,317 | 594,035,502 |
| 2024-11-21 | 65.25 | 67.33 | 64.38 | 64.9 | -0.46% | 118,986 | 776,905,566 |
| 2024-11-20 | 61.5 | 67.12 | 61.26 | 65.2 | +6.64% | 238,547 | 1,549,113,142 |
| 2024-11-19 | 60.48 | 61.33 | 59.8 | 61.14 | +1.82% | 89,921 | 545,763,955 |
| 2024-11-18 | 62.36 | 62.68 | 59.47 | 60.05 | -3.75% | 131,108 | 797,635,594 |
| 2024-11-15 | 64.78 | 65.5 | 62.39 | 62.39 | -3.75% | 96,682 | 615,407,585 |
| 2024-11-14 | 67.2 | 68.16 | 64.78 | 64.82 | -4.11% | 94,806 | 629,785,546 |
| 2024-11-13 | 67.28 | 68.67 | 66.33 | 67.6 | -0.5% | 117,131 | 788,798,460 |
| 2024-11-12 | 68.58 | 70.93 | 67.33 | 67.94 | -0.83% | 214,874 | 1,487,309,877 |
| 2024-11-11 | 65.3 | 69.25 | 64.88 | 68.51 | +3.68% | 161,307 | 1,086,305,617 |
| 2024-11-08 | 68.88 | 69 | 65.9 | 66.08 | -2% | 149,324 | 1,000,952,744 |
| 2024-11-07 | 65.4 | 67.56 | 64.5 | 67.43 | +0.87% | 152,854 | 1,014,958,725 |
| 2024-11-06 | 67.5 | 69.6 | 65.93 | 66.85 | -1.68% | 162,613 | 1,106,290,204 |
| 2024-11-05 | 63.92 | 68.45 | 62.96 | 67.99 | +6.43% | 172,274 | 1,138,945,251 |
| 2024-11-04 | 63.28 | 65.72 | 62.92 | 63.88 | +2.16% | 109,624 | 703,843,903 |
| 2024-11-01 | 62.62 | 64.38 | 61.83 | 62.53 | -0.51% | 111,219 | 701,431,216 |
| 2024-10-31 | 63.92 | 64.62 | 62.5 | 62.85 | -1.75% | 130,328 | 826,569,926 |
| 2024-10-30 | 67.55 | 67.9 | 63.18 | 63.97 | -7.18% | 206,867 | 1,334,530,213 |
| 2024-10-29 | 71.71 | 73.19 | 68.57 | 68.92 | -3.9% | 127,360 | 894,207,054 |
| 2024-10-28 | 71.12 | 72.73 | 70.21 | 71.72 | +0.93% | 140,054 | 1,004,330,991 |
| 2024-10-25 | 66.2 | 73 | 65.57 | 71.06 | +6.49% | 229,409 | 1,599,388,926 |
| 2024-10-24 | 66.64 | 68.97 | 66.34 | 66.73 | -0.76% | 121,920 | 825,358,150 |
| 2024-10-23 | 67.78 | 69.4 | 65.56 | 67.24 | -0.99% | 143,316 | 957,706,548 |
| 2024-10-22 | 64.8 | 68.25 | 64.72 | 67.91 | +3.03% | 141,832 | 951,749,088 |
| 2024-10-21 | 64.01 | 67.3 | 63.06 | 65.91 | +2.98% | 168,367 | 1,096,854,933 |
| 2024-10-18 | 59.53 | 66.85 | 59.3 | 64 | +7.17% | 180,137 | 1,127,916,140 |
| 2024-10-17 | 60.48 | 61.69 | 59.69 | 59.72 | -0.48% | 93,507 | 566,581,671 |
| 2024-10-16 | 60 | 61.36 | 59.61 | 60.01 | -2.23% | 101,020 | 609,292,095 |
| 2024-10-15 | 63.99 | 64.5 | 61.01 | 61.38 | -3.82% | 132,900 | 837,277,833 |
| 2024-10-14 | 62.9 | 63.86 | 60.32 | 63.82 | +1.27% | 194,206 | 1,205,542,387 |
| 2024-10-11 | 66.45 | 66.98 | 62 | 63.02 | -6% | 158,310 | 1,007,170,970 |
| 2024-10-10 | 67.89 | 70.19 | 66.7 | 67.04 | -1.16% | 159,252 | 1,089,862,797 |
| 2024-10-09 | 73.65 | 76.2 | 67.76 | 67.83 | -14.38% | 318,762 | 2,299,713,623 |
| 2024-10-08 | 82.78 | 82.79 | 71.17 | 79.22 | +14.83% | 448,922 | 3,502,135,092 |
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：