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 |
| 2024-12-31 | 41.88 | 42.28 | 38.59 | 38.76 | -7.49% | 532,677 | 2,134,748,443 |
| 2024-12-30 | 42.06 | 43.56 | 41.13 | 41.9 | -1.27% | 411,312 | 1,741,224,894 |
| 2024-12-27 | 44 | 44.48 | 42.41 | 42.44 | -4.61% | 636,540 | 2,770,801,018 |
| 2024-12-26 | 40.21 | 44.58 | 40.1 | 44.49 | +8.7% | 875,371 | 3,738,844,192 |
| 2024-12-25 | 42.6 | 43.75 | 40.58 | 40.93 | -3.92% | 565,468 | 2,359,944,931 |
| 2024-12-24 | 43.2 | 43.72 | 40.66 | 42.6 | -0.61% | 611,428 | 2,578,577,882 |
| 2024-12-23 | 42.54 | 44.2 | 41.49 | 42.86 | +0.89% | 704,807 | 3,012,784,419 |
| 2024-12-20 | 40.6 | 45.56 | 40.45 | 42.48 | +3.48% | 969,188 | 4,159,085,400 |
| 2024-12-19 | 38.95 | 41.8 | 38.8 | 41.05 | +2.17% | 696,615 | 2,825,671,042 |
| 2024-12-18 | 36.89 | 40.67 | 35.91 | 40.18 | +9.24% | 703,666 | 2,738,938,121 |
| 2024-12-17 | 39.55 | 39.8 | 36.66 | 36.78 | -9.27% | 556,039 | 2,099,980,472 |
| 2024-12-16 | 41.2 | 43.8 | 39.69 | 40.54 | +1.53% | 855,467 | 3,576,011,396 |
| 2024-12-13 | 38.5 | 41.8 | 38.5 | 39.93 | +1.71% | 642,035 | 2,564,017,913 |
| 2024-12-12 | 39.1 | 39.3 | 38.08 | 39.26 | -1.55% | 445,348 | 1,720,775,882 |
| 2024-12-11 | 37.16 | 40.5 | 37.01 | 39.88 | +6.26% | 742,688 | 2,909,127,330 |
| 2024-12-10 | 36.6 | 38.9 | 35.86 | 37.53 | +6.92% | 554,834 | 2,067,432,612 |
| 2024-12-09 | 35.9 | 35.96 | 34.66 | 35.1 | -2.34% | 176,072 | 619,820,133 |
| 2024-12-06 | 35.66 | 36.26 | 34.9 | 35.94 | +0.96% | 223,671 | 796,880,960 |
| 2024-12-05 | 35.3 | 36 | 35.23 | 35.6 | +0.03% | 227,763 | 811,723,665 |
| 2024-12-04 | 36.63 | 37.59 | 35.51 | 35.59 | +0.85% | 426,459 | 1,563,486,689 |
| 2024-12-03 | 35.96 | 36.07 | 34.81 | 35.29 | -1.86% | 229,591 | 812,207,562 |
| 2024-12-02 | 35.73 | 36.49 | 35.48 | 35.96 | +1.38% | 228,100 | 821,138,073 |
| 2024-11-29 | 34.8 | 36.14 | 34.35 | 35.47 | +1.78% | 267,414 | 946,030,029 |
| 2024-11-28 | 34.85 | 35.72 | 34.51 | 34.85 | -0.14% | 241,096 | 849,039,166 |
| 2024-11-27 | 33.53 | 34.95 | 32.88 | 34.9 | +3.44% | 215,529 | 732,397,380 |
| 2024-11-26 | 33.88 | 34.58 | 33.69 | 33.74 | -0.47% | 152,063 | 519,191,380 |
| 2024-11-25 | 34.5 | 34.75 | 32.96 | 33.9 | -0.47% | 199,603 | 669,034,249 |
| 2024-11-22 | 35.81 | 36.3 | 34.04 | 34.06 | -5.28% | 244,269 | 859,171,653 |
| 2024-11-21 | 36.12 | 36.49 | 35.4 | 35.96 | -0.88% | 205,116 | 740,021,551 |
| 2024-11-20 | 35.98 | 36.65 | 35.46 | 36.28 | +0.83% | 227,502 | 821,410,658 |
| 2024-11-19 | 34.5 | 36.13 | 34.5 | 35.98 | +5.54% | 277,730 | 977,797,572 |
| 2024-11-18 | 36.28 | 36.85 | 33.7 | 34.09 | -6.55% | 349,269 | 1,212,935,339 |
| 2024-11-15 | 38.06 | 38.54 | 36.37 | 36.48 | -4.43% | 297,174 | 1,118,087,508 |
| 2024-11-14 | 39.65 | 39.98 | 38.02 | 38.17 | -4.77% | 275,760 | 1,074,235,364 |
| 2024-11-13 | 39.87 | 40.28 | 38.89 | 40.08 | -0.47% | 293,082 | 1,160,412,292 |
| 2024-11-12 | 42.3 | 42.38 | 39.4 | 40.27 | -4.12% | 509,224 | 2,084,319,985 |
| 2024-11-11 | 39.82 | 42.28 | 39.8 | 42 | +6.17% | 658,014 | 2,729,685,585 |
| 2024-11-08 | 39.87 | 40.78 | 39.15 | 39.56 | +1.05% | 579,589 | 2,320,677,179 |
| 2024-11-07 | 38.01 | 39.75 | 37.9 | 39.15 | +1.79% | 386,998 | 1,503,906,399 |
| 2024-11-06 | 38.87 | 39.5 | 38 | 38.46 | -1.13% | 507,083 | 1,970,536,769 |
| 2024-11-05 | 37.41 | 39.38 | 37.1 | 38.9 | +4.01% | 468,461 | 1,811,193,774 |
| 2024-11-04 | 36.03 | 37.4 | 36.01 | 37.4 | +2.24% | 284,512 | 1,052,231,500 |
| 2024-11-01 | 39.5 | 39.5 | 36.45 | 36.58 | -8.3% | 557,984 | 2,099,618,398 |
| 2024-10-31 | 38.42 | 40.59 | 37.66 | 39.89 | +4.86% | 651,274 | 2,554,641,317 |
| 2024-10-30 | 38 | 38.67 | 37.37 | 38.04 | -1.88% | 465,492 | 1,768,623,280 |
| 2024-10-29 | 39.46 | 40.98 | 38.63 | 38.77 | -1.75% | 597,760 | 2,370,306,411 |
| 2024-10-28 | 39 | 39.49 | 38.27 | 39.46 | +1.08% | 457,014 | 1,773,401,992 |
| 2024-10-25 | 39.7 | 40.08 | 38.82 | 39.04 | -0.96% | 493,005 | 1,934,951,182 |
| 2024-10-24 | 39.51 | 40.88 | 39.2 | 39.42 | -0.73% | 507,819 | 2,028,421,319 |
| 2024-10-23 | 40 | 41.14 | 39.45 | 39.71 | -4.66% | 651,164 | 2,620,573,461 |
| 2024-10-22 | 40.59 | 43.49 | 39.8 | 41.65 | +2.54% | 1,020,137 | 4,241,119,872 |
| 2024-10-21 | 42.37 | 46.68 | 40.42 | 40.62 | -2.1% | 1,418,861 | 6,160,933,092 |
| 2024-10-18 | 36 | 42.9 | 35.78 | 41.49 | +16.02% | 1,205,259 | 4,756,365,466 |
| 2024-10-17 | 37 | 37.44 | 35.76 | 35.76 | -1.76% | 539,951 | 1,976,080,487 |
| 2024-10-16 | 34.28 | 36.8 | 34.03 | 36.4 | +1.45% | 503,079 | 1,802,816,901 |
| 2024-10-15 | 37 | 39.31 | 35.73 | 35.88 | -5.55% | 917,186 | 3,427,557,216 |
| 2024-10-14 | 34.41 | 39.99 | 32.01 | 37.99 | +10.4% | 994,245 | 3,493,322,536 |
| 2024-10-11 | 33.26 | 36.5 | 33.26 | 34.41 | +1.41% | 706,909 | 2,444,260,914 |
| 2024-10-10 | 36.45 | 36.94 | 31.96 | 33.93 | -6.91% | 765,416 | 2,658,290,956 |
| 2024-10-09 | 35 | 40.28 | 32.4 | 36.45 | +6.95% | 1,218,133 | 4,518,533,983 |
| 2024-10-08 | 34.08 | 34.08 | 32.6 | 34.08 | +20% | 575,658 | 1,950,178,151 |
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：