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)
N/A
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 |
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：