股票概览
52.53
-3.19%
-1.73
54.36
开盘价
54.48
最高价
52.01
最低价
200,159
成交量
数据更新至: 2025-03-25
技术指标
55.65
MA5 (5日均线)
57.16
MA10 (10日均线)
57.84
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 | 54.36 | 54.48 | 52.01 | 52.53 | -3.19% | 200,159 | 1,061,169,119 |
| 2025-03-24 | 54.4 | 55.34 | 52.58 | 54.26 | -0.31% | 341,364 | 1,841,726,305 |
| 2025-03-21 | 56.78 | 57.25 | 54.32 | 54.43 | -5.11% | 434,470 | 2,404,839,548 |
| 2025-03-20 | 58.5 | 59.5 | 56.7 | 57.36 | -3.9% | 455,321 | 2,635,779,406 |
| 2025-03-19 | 60.06 | 61.69 | 59.21 | 59.69 | +1.07% | 524,616 | 3,180,257,318 |
| 2025-03-18 | 58.86 | 60.51 | 58.16 | 59.06 | +0.96% | 410,392 | 2,443,618,540 |
| 2025-03-17 | 57.7 | 59.08 | 57.04 | 58.5 | +0.38% | 300,022 | 1,751,443,582 |
| 2025-03-14 | 56.39 | 58.57 | 56.22 | 58.28 | +2.9% | 388,298 | 2,247,497,294 |
| 2025-03-13 | 60 | 60.15 | 56.6 | 56.64 | -6.86% | 520,582 | 3,010,356,528 |
| 2025-03-12 | 59.38 | 62 | 59.01 | 60.81 | +2.46% | 619,587 | 3,780,332,256 |
| 2025-03-11 | 58.56 | 60.44 | 58.37 | 59.35 | -1.17% | 432,344 | 2,555,497,836 |
| 2025-03-10 | 60 | 61.29 | 59.2 | 60.05 | +0.92% | 500,235 | 3,006,969,344 |
| 2025-03-07 | 61 | 62.78 | 58.86 | 59.5 | -3.25% | 778,058 | 4,714,897,187 |
| 2025-03-06 | 63.04 | 63.7 | 60.8 | 61.5 | 0% | 889,236 | 5,501,122,049 |
| 2025-03-05 | 63.9 | 66.88 | 60.81 | 61.5 | -1.36% | 1,399,050 | 8,947,846,055 |
| 2025-03-04 | 51.02 | 64 | 50.45 | 62.35 | +16.15% | 1,293,240 | 7,487,386,332 |
| 2025-03-03 | 57.2 | 58.92 | 53 | 53.68 | -1.49% | 779,598 | 4,387,480,922 |
| 2025-02-28 | 56.96 | 59.5 | 54 | 54.49 | -4.32% | 911,957 | 5,175,005,342 |
| 2025-02-27 | 56.7 | 57.28 | 53 | 56.95 | +1.95% | 830,515 | 4,587,957,881 |
| 2025-02-26 | 54.15 | 58.06 | 53.16 | 55.86 | +4% | 963,458 | 5,424,036,389 |
| 2025-02-25 | 52.84 | 55.35 | 52 | 53.71 | -1.95% | 625,906 | 3,351,829,788 |
| 2025-02-24 | 54.3 | 55.8 | 53 | 54.78 | +0.51% | 690,210 | 3,736,259,367 |
| 2025-02-21 | 53.54 | 56 | 52.74 | 54.5 | +0.24% | 912,065 | 4,972,418,722 |
| 2025-02-20 | 50.98 | 56.63 | 50.74 | 54.37 | +6.82% | 1,079,148 | 5,711,961,072 |
| 2025-02-19 | 47.65 | 50.96 | 47.65 | 50.9 | +7.14% | 849,524 | 4,257,993,036 |
| 2025-02-18 | 48.6 | 49.38 | 47.08 | 47.51 | -2.42% | 471,472 | 2,275,020,441 |
| 2025-02-17 | 47.97 | 48.7 | 47.75 | 48.69 | +2.48% | 482,661 | 2,329,201,996 |
| 2025-02-14 | 48.1 | 48.38 | 46.93 | 47.51 | -1.37% | 499,656 | 2,377,571,613 |
| 2025-02-13 | 51.36 | 51.63 | 48.12 | 48.17 | -7.29% | 786,522 | 3,865,195,473 |
| 2025-02-12 | 51 | 52.5 | 49.8 | 51.96 | +0.02% | 641,075 | 3,282,589,320 |
| 2025-02-11 | 52.4 | 54.45 | 51.55 | 51.95 | -2.66% | 681,755 | 3,598,264,252 |
| 2025-02-10 | 51 | 54.88 | 50.48 | 53.37 | +4.63% | 908,307 | 4,746,600,907 |
| 2025-02-07 | 52 | 54.49 | 49.88 | 51.01 | -2.26% | 1,090,259 | 5,682,990,636 |
| 2025-02-06 | 47.3 | 54.95 | 47.01 | 52.19 | +8.05% | 1,016,706 | 5,209,129,164 |
| 2025-02-05 | 49.54 | 51 | 47.56 | 48.3 | +2.42% | 801,579 | 3,946,697,555 |
| 2025-01-27 | 47.77 | 49.95 | 45.7 | 47.16 | -1.24% | 783,203 | 3,753,601,112 |
| 2025-01-24 | 46.33 | 47.89 | 45.54 | 47.75 | +2.4% | 784,785 | 3,690,104,346 |
| 2025-01-23 | 47.5 | 49.09 | 46.23 | 46.63 | -0.93% | 773,159 | 3,669,258,614 |
| 2025-01-22 | 48 | 48.1 | 46.53 | 47.07 | -4.1% | 869,700 | 4,103,117,755 |
| 2025-01-21 | 42.26 | 50 | 41.99 | 49.08 | +17.75% | 1,355,037 | 6,244,305,716 |
| 2025-01-20 | 41.7 | 42.2 | 41.08 | 41.68 | +0.14% | 482,842 | 2,007,998,265 |
| 2025-01-17 | 39.02 | 42.46 | 38.25 | 41.62 | +6.77% | 693,788 | 2,822,597,436 |
| 2025-01-16 | 40.5 | 40.73 | 38.27 | 38.98 | -2.4% | 478,996 | 1,886,978,509 |
| 2025-01-15 | 38.99 | 41 | 38.78 | 39.94 | +2.12% | 527,660 | 2,115,582,463 |
| 2025-01-14 | 37.34 | 39.11 | 36.52 | 39.11 | +6.71% | 417,006 | 1,594,976,412 |
| 2025-01-13 | 36 | 37.28 | 35.3 | 36.65 | -1.11% | 264,202 | 960,376,693 |
| 2025-01-10 | 37.36 | 39.16 | 37 | 37.06 | -1.78% | 408,061 | 1,555,452,339 |
| 2025-01-09 | 37.6 | 39.12 | 37.5 | 37.73 | -0.68% | 464,225 | 1,775,042,044 |
| 2025-01-08 | 36 | 38.93 | 35.87 | 37.99 | +2.79% | 535,164 | 1,987,991,265 |
| 2025-01-07 | 34.6 | 37 | 34.5 | 36.96 | +7.76% | 479,538 | 1,722,096,300 |
| 2025-01-06 | 35.11 | 35.8 | 33.8 | 34.3 | -2.31% | 278,967 | 967,492,174 |
| 2025-01-03 | 36.47 | 36.8 | 35 | 35.11 | -3.57% | 377,227 | 1,349,169,140 |
| 2025-01-02 | 38.51 | 38.8 | 35.71 | 36.41 | -6.06% | 489,893 | 1,817,412,951 |
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：