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 |
| 2024-12-31 | 55.91 | 56.58 | 54.41 | 54.68 | -1.6% | 50,099 | 277,769,779 |
| 2024-12-30 | 57.07 | 57.38 | 55.3 | 55.57 | -3.19% | 40,964 | 228,586,993 |
| 2024-12-27 | 56.1 | 59.12 | 55.85 | 57.4 | +2.66% | 55,482 | 321,205,293 |
| 2024-12-26 | 56.58 | 57.48 | 55.85 | 55.91 | -1.31% | 35,371 | 200,196,349 |
| 2024-12-25 | 58.22 | 58.53 | 55.66 | 56.65 | -3.71% | 45,935 | 260,232,282 |
| 2024-12-24 | 59.01 | 59.4 | 57.52 | 58.83 | -0.29% | 40,710 | 237,909,726 |
| 2024-12-23 | 61.01 | 61.98 | 58.87 | 59 | -4.28% | 56,685 | 341,062,447 |
| 2024-12-20 | 60.66 | 63.43 | 60 | 61.64 | +2.05% | 65,936 | 409,734,728 |
| 2024-12-19 | 60.27 | 61.6 | 60.19 | 60.4 | -1.27% | 35,911 | 218,249,456 |
| 2024-12-18 | 60 | 62.26 | 59.51 | 61.18 | +1.75% | 50,387 | 307,972,971 |
| 2024-12-17 | 62.42 | 63.68 | 60.01 | 60.13 | -4.54% | 55,329 | 340,959,518 |
| 2024-12-16 | 62.51 | 63.88 | 61 | 62.99 | -0.22% | 66,893 | 417,470,429 |
| 2024-12-13 | 65.05 | 65.5 | 62.89 | 63.13 | -2.43% | 56,591 | 361,985,114 |
| 2024-12-12 | 65.49 | 65.86 | 64.47 | 64.7 | -1.97% | 56,410 | 366,329,221 |
| 2024-12-11 | 63.8 | 67.5 | 63.8 | 66 | +2.93% | 87,894 | 581,539,498 |
| 2024-12-10 | 65.8 | 66.3 | 64 | 64.12 | +0.33% | 63,178 | 411,897,936 |
| 2024-12-09 | 66.55 | 66.67 | 63.8 | 63.91 | -3.97% | 53,856 | 349,508,014 |
| 2024-12-06 | 66.88 | 67.77 | 65.3 | 66.55 | -0.6% | 51,621 | 343,402,447 |
| 2024-12-05 | 65.93 | 67.66 | 65.93 | 66.95 | +0.9% | 50,627 | 338,894,667 |
| 2024-12-04 | 70.45 | 70.88 | 66.12 | 66.35 | -3.1% | 69,591 | 475,242,286 |
| 2024-12-03 | 68.89 | 70.5 | 67.18 | 68.47 | -1.55% | 73,674 | 504,928,873 |
| 2024-12-02 | 67.2 | 71.8 | 66.77 | 69.55 | +3.19% | 96,452 | 669,959,812 |
| 2024-11-29 | 67.04 | 68.66 | 64.44 | 67.4 | +1.61% | 78,855 | 526,383,842 |
| 2024-11-28 | 67.62 | 71.04 | 66.2 | 66.33 | -0.85% | 99,304 | 681,583,161 |
| 2024-11-27 | 66.27 | 68 | 64.11 | 66.9 | +0.95% | 59,111 | 388,534,559 |
| 2024-11-26 | 68.39 | 69.35 | 66.27 | 66.27 | -3.11% | 51,373 | 345,881,256 |
| 2024-11-25 | 68.7 | 69.45 | 66.7 | 68.4 | -0.41% | 69,221 | 469,307,811 |
| 2024-11-22 | 71.41 | 74.38 | 68.68 | 68.68 | -5.18% | 97,533 | 692,661,577 |
| 2024-11-21 | 74.01 | 75.9 | 71.48 | 72.43 | -5.91% | 144,947 | 1,064,214,257 |
| 2024-11-20 | 74.5 | 77.99 | 71.09 | 76.98 | +6.18% | 168,286 | 1,246,897,707 |
| 2024-11-19 | 67.99 | 72.5 | 67.4 | 72.5 | +8.57% | 118,736 | 830,331,338 |
| 2024-11-18 | 69.01 | 70.37 | 65.5 | 66.78 | -4.26% | 78,094 | 525,802,088 |
| 2024-11-15 | 72.52 | 73.46 | 68.84 | 69.75 | -3.74% | 90,855 | 643,278,490 |
| 2024-11-14 | 73.89 | 74.46 | 71.78 | 72.46 | -2.58% | 81,427 | 592,996,953 |
| 2024-11-13 | 74 | 75.8 | 71.16 | 74.38 | +1.34% | 138,675 | 1,018,954,476 |
| 2024-11-12 | 84.4 | 86.39 | 70.36 | 73.4 | -13.89% | 207,346 | 1,589,076,306 |
| 2024-11-11 | 85 | 86.88 | 82.2 | 85.24 | -4.01% | 134,023 | 1,136,940,537 |
| 2024-11-08 | 86.01 | 93.01 | 84.97 | 88.8 | +3.29% | 179,572 | 1,604,902,136 |
| 2024-11-07 | 83.43 | 89.41 | 82.56 | 85.97 | +1.76% | 134,296 | 1,148,185,658 |
| 2024-11-06 | 83.5 | 91.8 | 82.5 | 84.48 | +1.08% | 162,852 | 1,411,686,313 |
| 2024-11-05 | 81.2 | 84.98 | 79.01 | 83.58 | +3.12% | 157,297 | 1,291,997,456 |
| 2024-11-04 | 80.05 | 83.07 | 77.1 | 81.05 | +0.68% | 148,418 | 1,187,856,490 |
| 2024-11-01 | 95.52 | 98 | 79.92 | 80.5 | -19.42% | 257,449 | 2,214,542,778 |
| 2024-10-31 | 105.5 | 110.88 | 98.55 | 99.9 | -0.57% | 275,302 | 2,828,833,983 |
| 2024-10-30 | 93.86 | 102 | 91.19 | 100.47 | +3.58% | 243,028 | 2,361,575,410 |
| 2024-10-29 | 98 | 104.9 | 96.01 | 97 | -4.91% | 268,305 | 2,676,739,909 |
| 2024-10-28 | 105 | 107.99 | 97.1 | 102.01 | -1.51% | 276,784 | 2,860,987,247 |
| 2024-10-25 | 105 | 115.55 | 101 | 103.57 | -1.36% | 363,587 | 3,928,211,975 |
| 2024-10-24 | 94 | 111.97 | 91.77 | 105 | +7.18% | 407,097 | 4,128,272,535 |
| 2024-10-23 | 97.97 | 97.97 | 93.97 | 97.97 | +20% | 377,510 | 3,674,764,591 |
| 2024-10-22 | 81.64 | 81.64 | 81.64 | 81.64 | +20.01% | 13,468 | 109,951,037 |
| 2024-10-21 | 68.03 | 68.03 | 68.03 | 68.03 | +20% | 12,937 | 88,007,689 |
| 2024-10-18 | 56.69 | 56.69 | 56.69 | 56.69 | +20% | 23,070 | 130,783,376 |
| 2024-10-17 | 47.24 | 47.24 | 47.24 | 47.24 | +19.99% | 12,382 | 58,492,568 |
| 2024-10-16 | 39.37 | 39.37 | 39.37 | 39.37 | +19.99% | 11,313 | 44,539,281 |
| 2024-10-15 | 32.81 | 32.81 | 32.81 | 32.81 | +20.01% | 4,643 | 15,232,698 |
| 2024-10-14 | 27.34 | 27.34 | 27.34 | 27.34 | +20.02% | 5,696 | 15,573,684 |
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：