股票概览
55.82
+1.99%
+1.09
54.91
开盘价
56.74
最高价
54.28
最低价
60,875
成交量
数据更新至: 2025-03-25
技术指标
56.85
MA5 (5日均线)
58.97
MA10 (10日均线)
60.92
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 | 54.91 | 56.74 | 54.28 | 55.82 | +1.99% | 60,875 | 337,919,425 |
| 2025-03-24 | 56.24 | 56.4 | 53.68 | 54.73 | -2.22% | 69,577 | 381,284,688 |
| 2025-03-21 | 58.01 | 58.29 | 55.75 | 55.97 | -4% | 97,470 | 551,277,653 |
| 2025-03-20 | 59.23 | 59.5 | 58.05 | 58.3 | -1.9% | 67,300 | 394,101,557 |
| 2025-03-19 | 59.9 | 60.88 | 58.56 | 59.43 | -0.95% | 88,026 | 524,249,912 |
| 2025-03-18 | 61.1 | 61.85 | 59.59 | 60 | -1.25% | 86,367 | 522,147,376 |
| 2025-03-17 | 62.5 | 62.52 | 59.95 | 60.76 | -1.68% | 67,446 | 410,165,020 |
| 2025-03-14 | 61.61 | 62.5 | 60.77 | 61.8 | +0.95% | 78,149 | 481,670,252 |
| 2025-03-13 | 61.08 | 61.52 | 59.51 | 61.22 | -0.67% | 93,923 | 566,674,321 |
| 2025-03-12 | 63.4 | 64.8 | 61.5 | 61.63 | -2.58% | 97,075 | 608,605,292 |
| 2025-03-11 | 62 | 64.2 | 61.8 | 63.26 | +0.57% | 91,684 | 578,285,537 |
| 2025-03-10 | 67.6 | 68.68 | 62.6 | 62.9 | -3.13% | 164,828 | 1,067,222,709 |
| 2025-03-07 | 65.38 | 70.3 | 64.46 | 64.93 | -0.69% | 199,672 | 1,347,683,598 |
| 2025-03-06 | 63.6 | 66.47 | 62.6 | 65.38 | +3.17% | 161,189 | 1,048,290,158 |
| 2025-03-05 | 64 | 64.83 | 62.33 | 63.37 | -3.85% | 139,685 | 886,613,984 |
| 2025-03-04 | 59.9 | 65.96 | 59.4 | 65.91 | +8.39% | 232,545 | 1,479,581,173 |
| 2025-03-03 | 58.93 | 62.39 | 58.05 | 60.81 | +3.17% | 132,213 | 803,716,584 |
| 2025-02-28 | 60.41 | 63.8 | 58.67 | 58.94 | -3.55% | 133,882 | 816,277,056 |
| 2025-02-27 | 61.61 | 62.75 | 59.9 | 61.11 | -1.61% | 122,176 | 745,050,378 |
| 2025-02-26 | 63.55 | 63.89 | 61.5 | 62.11 | -3.9% | 150,277 | 936,356,078 |
| 2025-02-25 | 61.2 | 65.39 | 60.75 | 64.63 | +3.54% | 189,684 | 1,209,042,103 |
| 2025-02-24 | 64 | 64.6 | 61.33 | 62.42 | -4.1% | 173,857 | 1,088,729,629 |
| 2025-02-21 | 63.66 | 65.96 | 63.18 | 65.09 | +0.43% | 182,574 | 1,179,312,986 |
| 2025-02-20 | 64.66 | 69.18 | 64.3 | 64.81 | -2.25% | 209,429 | 1,388,122,370 |
| 2025-02-19 | 58.93 | 67.71 | 58.05 | 66.3 | +12.51% | 299,181 | 1,904,718,046 |
| 2025-02-18 | 59.4 | 59.96 | 57 | 58.93 | -3.19% | 177,107 | 1,034,448,716 |
| 2025-02-17 | 59.68 | 66.88 | 59.6 | 60.87 | +5.04% | 345,810 | 2,166,210,696 |
| 2025-02-14 | 51.48 | 59.88 | 51.48 | 57.95 | +13.63% | 283,540 | 1,586,021,691 |
| 2025-02-13 | 51.05 | 52.44 | 50.03 | 51 | -0.6% | 104,269 | 531,848,902 |
| 2025-02-12 | 50.79 | 52.99 | 50.5 | 51.31 | +0.63% | 134,328 | 690,835,950 |
| 2025-02-11 | 52.98 | 52.98 | 50.64 | 50.99 | -5.89% | 159,316 | 820,532,005 |
| 2025-02-10 | 50.98 | 54.23 | 49.99 | 54.18 | +8.4% | 260,304 | 1,366,741,951 |
| 2025-02-07 | 46.33 | 52 | 46.08 | 49.98 | +7.72% | 264,480 | 1,294,855,290 |
| 2025-02-06 | 40.2 | 48.22 | 39.75 | 46.4 | +15.48% | 211,291 | 966,715,626 |
| 2025-02-05 | 40 | 40.88 | 39 | 40.18 | +3.32% | 48,335 | 194,259,930 |
| 2025-01-27 | 39.01 | 39.67 | 38.7 | 38.89 | -0.15% | 21,014 | 82,269,877 |
| 2025-01-24 | 38.39 | 39.19 | 38.12 | 38.95 | +1.64% | 24,163 | 93,881,256 |
| 2025-01-23 | 38.64 | 39.03 | 38.2 | 38.32 | +0.47% | 24,401 | 94,254,418 |
| 2025-01-22 | 38.03 | 38.26 | 37.57 | 38.14 | -2.36% | 32,201 | 122,080,054 |
| 2025-01-21 | 39.58 | 39.67 | 38.51 | 39.06 | -0.26% | 18,450 | 71,822,069 |
| 2025-01-20 | 39 | 39.6 | 38.88 | 39.16 | -0.03% | 22,510 | 88,407,618 |
| 2025-01-17 | 39.52 | 39.6 | 38.98 | 39.17 | -0.94% | 25,896 | 101,515,585 |
| 2025-01-16 | 40 | 40.8 | 39.39 | 39.54 | -0.73% | 25,599 | 102,453,541 |
| 2025-01-15 | 40.15 | 40.28 | 39.6 | 39.83 | -0.9% | 18,498 | 73,584,176 |
| 2025-01-14 | 39.09 | 40.47 | 39.09 | 40.19 | +3.1% | 26,694 | 106,320,923 |
| 2025-01-13 | 38.4 | 39 | 38.07 | 38.98 | +0.93% | 16,398 | 63,364,511 |
| 2025-01-10 | 39.57 | 39.82 | 38.57 | 38.62 | -2.4% | 22,058 | 86,288,581 |
| 2025-01-09 | 39.42 | 40.64 | 39.34 | 39.57 | -0.4% | 25,116 | 100,154,491 |
| 2025-01-08 | 40.4 | 40.58 | 38.78 | 39.73 | -1.54% | 26,562 | 104,938,439 |
| 2025-01-07 | 40.39 | 40.54 | 39.8 | 40.35 | -0.15% | 17,410 | 69,932,796 |
| 2025-01-06 | 40.17 | 40.68 | 39.77 | 40.41 | +1.71% | 23,436 | 94,455,877 |
| 2025-01-03 | 40.75 | 41.15 | 39.65 | 39.73 | -2.14% | 24,588 | 99,244,179 |
| 2025-01-02 | 41.97 | 42.17 | 40.23 | 40.6 | -3.26% | 31,445 | 129,703,771 |
| 2024-12-31 | 43.38 | 43.55 | 41.94 | 41.97 | -3.25% | 26,426 | 112,612,503 |
| 2024-12-30 | 43.27 | 43.54 | 42.81 | 43.38 | -0.07% | 18,084 | 78,099,845 |
| 2024-12-27 | 43.6 | 43.83 | 43.2 | 43.41 | -0.02% | 26,112 | 113,602,902 |
| 2024-12-26 | 43.61 | 43.93 | 43.15 | 43.42 | -0.73% | 25,517 | 111,018,018 |
| 2024-12-25 | 44.53 | 44.62 | 43.45 | 43.74 | -1.46% | 25,907 | 113,538,918 |
| 2024-12-24 | 44.46 | 44.77 | 43.89 | 44.39 | +0.61% | 23,721 | 104,944,531 |
| 2024-12-23 | 45.92 | 45.92 | 44.02 | 44.12 | -3.56% | 35,118 | 156,902,276 |
| 2024-12-20 | 45.85 | 46.13 | 45.6 | 45.75 | 0% | 23,135 | 106,101,262 |
| 2024-12-19 | 45.68 | 46 | 44.9 | 45.75 | -0.74% | 25,843 | 117,394,497 |
| 2024-12-18 | 45.64 | 46.41 | 45.52 | 46.09 | +0.96% | 20,389 | 93,766,317 |
| 2024-12-17 | 46.08 | 46.08 | 45.29 | 45.65 | -0.93% | 21,723 | 99,132,228 |
| 2024-12-16 | 46.39 | 46.6 | 45.78 | 46.08 | -0.9% | 25,696 | 118,373,568 |
| 2024-12-13 | 47.22 | 47.22 | 46.3 | 46.5 | -1.86% | 39,844 | 185,370,819 |
| 2024-12-12 | 47.69 | 47.69 | 46.9 | 47.38 | -0.48% | 31,538 | 149,074,874 |
| 2024-12-11 | 47.09 | 47.89 | 47.04 | 47.61 | +0.21% | 31,683 | 150,805,997 |
| 2024-12-10 | 49.22 | 49.5 | 47.43 | 47.51 | -0.57% | 55,879 | 269,538,942 |
| 2024-12-09 | 48.6 | 49.34 | 47.1 | 47.78 | +0.44% | 64,328 | 309,591,575 |
| 2024-12-06 | 45.3 | 47.78 | 45.15 | 47.57 | +4.55% | 63,192 | 295,223,331 |
| 2024-12-05 | 45.23 | 45.87 | 45.08 | 45.5 | +0.55% | 19,569 | 88,956,691 |
| 2024-12-04 | 45.72 | 45.98 | 44.92 | 45.25 | -1.61% | 27,287 | 124,087,881 |
| 2024-12-03 | 46.1 | 46.36 | 45.28 | 45.99 | -0.24% | 30,181 | 138,101,815 |
| 2024-12-02 | 45.5 | 46.65 | 45.09 | 46.1 | +1.05% | 35,869 | 165,570,829 |
| 2024-11-29 | 45 | 46.3 | 44.81 | 45.62 | +1% | 35,723 | 163,162,026 |
| 2024-11-28 | 45.34 | 45.59 | 45.03 | 45.17 | -0.11% | 24,049 | 108,955,417 |
| 2024-11-27 | 44.32 | 45.28 | 43.75 | 45.22 | +1.3% | 33,005 | 146,746,167 |
| 2024-11-26 | 44.88 | 45.45 | 44.56 | 44.64 | -1.24% | 28,893 | 130,152,336 |
| 2024-11-25 | 45.09 | 45.8 | 44.45 | 45.2 | +0.89% | 34,104 | 153,597,992 |
| 2024-11-22 | 46.7 | 46.71 | 44.71 | 44.8 | -4.23% | 52,373 | 238,639,527 |
| 2024-11-21 | 46.9 | 47.17 | 46.15 | 46.78 | -0.68% | 33,190 | 154,795,794 |
| 2024-11-20 | 46.38 | 47.62 | 46.18 | 47.1 | +1.03% | 42,215 | 198,599,059 |
| 2024-11-19 | 46.2 | 46.75 | 45.6 | 46.62 | +1.35% | 37,331 | 172,686,120 |
| 2024-11-18 | 47.4 | 47.88 | 45.59 | 46 | -1.84% | 48,203 | 224,072,481 |
| 2024-11-15 | 47.77 | 48.17 | 46.86 | 46.86 | -2.03% | 46,428 | 221,101,622 |
| 2024-11-14 | 49.41 | 49.56 | 47.6 | 47.83 | -3.49% | 50,507 | 245,091,614 |
| 2024-11-13 | 49.89 | 50.5 | 48.68 | 49.56 | -1.65% | 65,899 | 326,119,158 |
| 2024-11-12 | 51.5 | 52.75 | 49.78 | 50.39 | -1.45% | 107,753 | 553,372,539 |
| 2024-11-11 | 49.8 | 51.74 | 49.51 | 51.13 | +1.43% | 98,525 | 499,660,307 |
| 2024-11-08 | 48.3 | 52.33 | 47.75 | 50.41 | +5.15% | 151,102 | 757,629,417 |
| 2024-11-07 | 46.27 | 47.94 | 46.01 | 47.94 | +3.14% | 70,205 | 332,198,339 |
| 2024-11-06 | 46.45 | 47.6 | 46.08 | 46.48 | -0.15% | 70,870 | 332,318,028 |
| 2024-11-05 | 44.97 | 46.58 | 44.5 | 46.55 | +3.31% | 65,656 | 302,551,448 |
| 2024-11-04 | 44.64 | 45.18 | 44.48 | 45.06 | +0.94% | 34,640 | 155,120,592 |
| 2024-11-01 | 45.55 | 45.89 | 44.6 | 44.64 | -2.26% | 45,223 | 203,940,541 |
| 2024-10-31 | 45.18 | 46.29 | 44.97 | 45.67 | +0.82% | 50,146 | 228,865,333 |
| 2024-10-30 | 46.18 | 46.89 | 44.87 | 45.3 | -2.45% | 58,276 | 266,350,846 |
| 2024-10-29 | 47.36 | 48.44 | 46.3 | 46.44 | +0.63% | 101,213 | 480,221,161 |
| 2024-10-28 | 46.24 | 46.25 | 45.02 | 46.15 | -1.91% | 73,121 | 333,856,347 |
| 2024-10-25 | 46.45 | 47.7 | 46.1 | 47.05 | +1.91% | 56,552 | 265,728,975 |
| 2024-10-24 | 46.61 | 47.25 | 46.03 | 46.17 | -0.94% | 40,373 | 187,929,544 |
| 2024-10-23 | 47.41 | 47.5 | 46.42 | 46.61 | -1.08% | 54,692 | 257,220,931 |
| 2024-10-22 | 47.01 | 47.38 | 46.5 | 47.12 | +0.23% | 47,635 | 223,805,807 |
| 2024-10-21 | 46.3 | 47.77 | 45.71 | 47.01 | +1.93% | 66,904 | 313,281,607 |
| 2024-10-18 | 44.01 | 47.97 | 44.01 | 46.12 | +3.66% | 84,745 | 389,665,950 |
| 2024-10-17 | 44.94 | 45.42 | 44.47 | 44.49 | +0.02% | 36,641 | 164,605,200 |
| 2024-10-16 | 44.24 | 45.5 | 44.13 | 44.48 | -0.76% | 36,907 | 165,345,347 |
| 2024-10-15 | 45.4 | 46.38 | 44.3 | 44.82 | -1.26% | 57,146 | 260,419,968 |
| 2024-10-14 | 45 | 45.65 | 43.91 | 45.39 | +0.89% | 57,018 | 255,705,976 |
| 2024-10-11 | 47.72 | 47.77 | 44.54 | 44.99 | -6.06% | 69,359 | 317,786,755 |
| 2024-10-10 | 49 | 51.2 | 47.75 | 47.89 | -1.86% | 80,825 | 397,099,874 |
| 2024-10-09 | 53.5 | 54 | 48.71 | 48.8 | -13.75% | 147,933 | 760,437,378 |
| 2024-10-08 | 56.89 | 56.89 | 50.5 | 56.58 | +19.34% | 197,148 | 1,072,373,651 |
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：