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 |
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：