股票概览
52.29
+0.38%
+0.2
51.88
开盘价
53.12
最高价
51.88
最低价
17,277
成交量
数据更新至: 2025-03-25
技术指标
53.56
MA5 (5日均线)
54.66
MA10 (10日均线)
54.61
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 | 51.88 | 53.12 | 51.88 | 52.29 | +0.38% | 17,277 | 90,930,074 |
| 2025-03-24 | 53 | 53.27 | 50.84 | 52.09 | -1.68% | 28,944 | 150,297,064 |
| 2025-03-21 | 54.6 | 54.97 | 52.9 | 52.98 | -4% | 35,530 | 191,139,898 |
| 2025-03-20 | 55.16 | 55.8 | 54.55 | 55.19 | -0.13% | 25,929 | 143,292,038 |
| 2025-03-19 | 55.71 | 55.8 | 55.06 | 55.26 | -0.31% | 28,355 | 157,089,862 |
| 2025-03-18 | 56.3 | 57 | 55.01 | 55.43 | -0.98% | 35,958 | 199,663,056 |
| 2025-03-17 | 56.73 | 59.58 | 55.93 | 55.98 | +0.76% | 67,314 | 388,298,357 |
| 2025-03-14 | 54.53 | 55.8 | 53.9 | 55.56 | +1.91% | 37,567 | 206,183,047 |
| 2025-03-13 | 56.62 | 57.09 | 53.8 | 54.52 | -4.82% | 55,518 | 306,115,448 |
| 2025-03-12 | 57.32 | 59.58 | 56.96 | 57.28 | -0.05% | 72,193 | 421,917,336 |
| 2025-03-11 | 56.89 | 57.88 | 55.99 | 57.31 | -2.28% | 68,414 | 389,369,875 |
| 2025-03-10 | 57.46 | 58.93 | 56.51 | 58.65 | +1.38% | 92,911 | 540,776,046 |
| 2025-03-07 | 54.33 | 59.85 | 54 | 57.85 | +5.41% | 137,085 | 789,218,119 |
| 2025-03-06 | 54.01 | 55.48 | 53.82 | 54.88 | +1.61% | 55,648 | 303,732,458 |
| 2025-03-05 | 54.6 | 55.76 | 53.1 | 54.01 | -1.59% | 55,799 | 301,395,933 |
| 2025-03-04 | 51.98 | 56.2 | 51.96 | 54.88 | +4.24% | 100,472 | 551,165,227 |
| 2025-03-03 | 50.64 | 54.9 | 49.91 | 52.65 | +5.41% | 88,339 | 470,413,355 |
| 2025-02-28 | 51.65 | 52.11 | 49.91 | 49.95 | -3.85% | 35,237 | 179,566,842 |
| 2025-02-27 | 53.31 | 53.66 | 51.26 | 51.95 | -2.93% | 53,821 | 281,066,374 |
| 2025-02-26 | 54.1 | 54.19 | 52.55 | 53.52 | -0.56% | 51,880 | 275,873,411 |
| 2025-02-25 | 54 | 56.05 | 53.5 | 53.82 | -2% | 70,699 | 387,464,121 |
| 2025-02-24 | 54.34 | 54.96 | 52.9 | 54.92 | +0.86% | 52,807 | 284,097,039 |
| 2025-02-21 | 54.05 | 54.45 | 52.31 | 54.45 | +0.81% | 65,059 | 347,413,485 |
| 2025-02-20 | 52.63 | 56 | 52.03 | 54.01 | +1.94% | 74,114 | 402,336,666 |
| 2025-02-19 | 52.29 | 53.7 | 52.01 | 52.98 | +1.11% | 41,161 | 218,018,605 |
| 2025-02-18 | 54.4 | 55.1 | 52.23 | 52.4 | -4.29% | 41,967 | 224,920,641 |
| 2025-02-17 | 53.53 | 55 | 52.8 | 54.75 | +2.49% | 48,524 | 262,626,365 |
| 2025-02-14 | 54.19 | 55.8 | 53.17 | 53.42 | -2.18% | 45,305 | 245,564,443 |
| 2025-02-13 | 55 | 55.27 | 53.6 | 54.61 | -1.57% | 47,222 | 256,673,193 |
| 2025-02-12 | 54.23 | 55.6 | 54.1 | 55.48 | +1.76% | 44,591 | 245,351,986 |
| 2025-02-11 | 55.51 | 55.51 | 54.01 | 54.52 | -1.52% | 40,438 | 220,788,397 |
| 2025-02-10 | 54.22 | 55.82 | 53.8 | 55.36 | +2.29% | 55,267 | 302,679,211 |
| 2025-02-07 | 52.58 | 55.32 | 52.1 | 54.12 | +3.38% | 71,188 | 382,384,456 |
| 2025-02-06 | 50.8 | 52.58 | 50.27 | 52.35 | +2.09% | 47,367 | 246,176,932 |
| 2025-02-05 | 50.58 | 51.49 | 50.11 | 51.28 | +2.58% | 37,786 | 192,253,357 |
| 2025-01-27 | 51 | 51.92 | 49.93 | 49.99 | 0% | 46,448 | 235,578,689 |
| 2025-01-24 | 50.56 | 52.48 | 49.6 | 49.99 | +1.52% | 60,161 | 304,542,100 |
| 2025-01-23 | 50 | 51.35 | 49 | 49.24 | -0.32% | 31,076 | 156,374,884 |
| 2025-01-22 | 50.78 | 51.24 | 49.22 | 49.4 | -2.72% | 25,678 | 128,467,129 |
| 2025-01-21 | 51.98 | 52.2 | 50.4 | 50.78 | -2.31% | 31,549 | 160,677,096 |
| 2025-01-20 | 53.25 | 53.25 | 51.65 | 51.98 | -0.21% | 29,408 | 153,789,323 |
| 2025-01-17 | 52.02 | 53.6 | 51.51 | 52.09 | -0.88% | 32,040 | 167,960,478 |
| 2025-01-16 | 53.19 | 53.8 | 51.61 | 52.55 | -1% | 42,789 | 224,989,497 |
| 2025-01-15 | 52.76 | 53.38 | 51.96 | 53.08 | +0.15% | 49,414 | 259,752,449 |
| 2025-01-14 | 49.9 | 53.18 | 49.9 | 53 | +5.77% | 48,464 | 252,652,431 |
| 2025-01-13 | 49 | 50.49 | 47.7 | 50.11 | +0.36% | 30,306 | 149,425,044 |
| 2025-01-10 | 51.8 | 52.98 | 49.88 | 49.93 | -4.07% | 31,723 | 163,092,508 |
| 2025-01-09 | 51.1 | 52.87 | 51.1 | 52.05 | +1.17% | 36,007 | 188,091,179 |
| 2025-01-08 | 50.83 | 52 | 49.24 | 51.45 | +0.7% | 41,977 | 213,593,269 |
| 2025-01-07 | 50.09 | 51.24 | 50 | 51.09 | +2.18% | 28,411 | 143,918,007 |
| 2025-01-06 | 50.59 | 50.98 | 49 | 50 | -1.57% | 36,610 | 183,439,795 |
| 2025-01-03 | 54.88 | 55.48 | 50.8 | 50.8 | -6.1% | 48,508 | 254,888,384 |
| 2025-01-02 | 54.1 | 55.8 | 53.33 | 54.1 | -1.06% | 43,277 | 236,027,798 |
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：