股票概览
55.43
-0.4%
-0.22
55.38
开盘价
56.36
最高价
55
最低价
31,831
成交量
数据更新至: 2025-03-25
技术指标
56.16
MA5 (5日均线)
57.57
MA10 (10日均线)
60.22
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 | 55.38 | 56.36 | 55 | 55.43 | -0.4% | 31,831 | 177,288,512 |
| 2025-03-24 | 55.3 | 56.92 | 54.3 | 55.65 | -0.25% | 60,253 | 333,933,276 |
| 2025-03-21 | 56.2 | 56.37 | 54.54 | 55.79 | -0.99% | 64,425 | 356,196,249 |
| 2025-03-20 | 57.56 | 58.08 | 56.09 | 56.35 | -2.12% | 42,053 | 238,357,472 |
| 2025-03-19 | 59 | 59.34 | 57.11 | 57.57 | -2.51% | 55,585 | 322,549,002 |
| 2025-03-18 | 57.77 | 59.6 | 57.2 | 59.05 | +2.41% | 70,262 | 413,174,066 |
| 2025-03-17 | 59.07 | 59.85 | 57.02 | 57.66 | -3.04% | 80,359 | 464,770,150 |
| 2025-03-14 | 58.39 | 60.64 | 58.1 | 59.47 | +1.85% | 61,161 | 364,512,781 |
| 2025-03-13 | 60 | 60.45 | 58.05 | 58.39 | -3.15% | 64,928 | 382,493,381 |
| 2025-03-12 | 59.99 | 62.12 | 59.01 | 60.29 | +3.24% | 81,867 | 494,598,500 |
| 2025-03-11 | 58.6 | 59.66 | 57.3 | 58.4 | -2.55% | 108,762 | 631,521,990 |
| 2025-03-10 | 64.81 | 65 | 56.38 | 59.93 | -8.38% | 191,555 | 1,143,558,889 |
| 2025-03-07 | 64.59 | 66.21 | 64 | 65.41 | +1.73% | 52,683 | 344,613,754 |
| 2025-03-06 | 63.59 | 65.08 | 63.34 | 64.3 | +1.42% | 48,058 | 308,733,804 |
| 2025-03-05 | 63.6 | 64.12 | 62.42 | 63.4 | -0.09% | 31,999 | 201,578,396 |
| 2025-03-04 | 62.91 | 64.23 | 62.5 | 63.46 | -0.5% | 36,283 | 230,197,062 |
| 2025-03-03 | 62.55 | 65.46 | 61.88 | 63.78 | +2.49% | 60,586 | 388,464,558 |
| 2025-02-28 | 62.39 | 63.98 | 61.23 | 62.23 | -1.03% | 79,042 | 496,089,585 |
| 2025-02-27 | 64.95 | 66.44 | 62.82 | 62.88 | -3.17% | 62,381 | 400,533,627 |
| 2025-02-26 | 65.8 | 66.15 | 64.05 | 64.94 | -0.29% | 37,922 | 246,119,957 |
| 2025-02-25 | 63.85 | 66.5 | 63.66 | 65.13 | 0% | 51,298 | 335,194,661 |
| 2025-02-24 | 66.2 | 66.54 | 64.1 | 65.13 | -1.79% | 75,648 | 491,251,698 |
| 2025-02-21 | 65.44 | 66.96 | 64.58 | 66.32 | +1.39% | 78,936 | 519,987,407 |
| 2025-02-20 | 65.35 | 66.38 | 64.55 | 65.41 | 0% | 46,618 | 304,837,678 |
| 2025-02-19 | 62.78 | 65.93 | 62.78 | 65.41 | +3.69% | 77,314 | 502,000,519 |
| 2025-02-18 | 63.8 | 64.97 | 62.42 | 63.08 | -1.28% | 62,376 | 397,087,584 |
| 2025-02-17 | 65 | 65.44 | 63 | 63.9 | -1.6% | 105,528 | 673,637,595 |
| 2025-02-14 | 65.3 | 67.22 | 64.48 | 64.94 | -0.63% | 107,328 | 702,869,843 |
| 2025-02-13 | 69 | 69.5 | 65 | 65.35 | -6.51% | 101,703 | 677,177,637 |
| 2025-02-12 | 67.15 | 70.55 | 65.7 | 69.9 | +4.14% | 94,892 | 647,139,411 |
| 2025-02-11 | 68 | 68.85 | 65.28 | 67.12 | +0.18% | 95,985 | 643,659,120 |
| 2025-02-10 | 66.33 | 68 | 64.4 | 67 | +1.28% | 90,348 | 600,705,501 |
| 2025-02-07 | 69.88 | 70.94 | 65.25 | 66.15 | -3.43% | 172,016 | 1,165,821,217 |
| 2025-02-06 | 62.94 | 68.5 | 62.94 | 68.5 | +9.22% | 111,910 | 737,620,837 |
| 2025-02-05 | 61.82 | 64.35 | 60.91 | 62.72 | +2.47% | 81,493 | 511,112,598 |
| 2025-01-27 | 61.4 | 62.06 | 60.6 | 61.21 | -0.31% | 49,736 | 305,235,802 |
| 2025-01-24 | 58.88 | 62.95 | 58.23 | 61.4 | +4.39% | 81,914 | 500,489,617 |
| 2025-01-23 | 59.44 | 60.66 | 58.51 | 58.82 | -0.31% | 63,351 | 378,033,134 |
| 2025-01-22 | 59.42 | 60.32 | 58.41 | 59 | -1.44% | 44,606 | 264,787,157 |
| 2025-01-21 | 59 | 59.96 | 57.92 | 59.86 | +2.27% | 42,044 | 249,055,692 |
| 2025-01-20 | 57.34 | 59.19 | 56.61 | 58.53 | +3.41% | 58,932 | 343,526,811 |
| 2025-01-17 | 55.63 | 56.81 | 55.05 | 56.6 | +1.31% | 61,798 | 346,895,691 |
| 2025-01-16 | 58.58 | 58.88 | 55.66 | 55.87 | -4.33% | 76,132 | 432,514,381 |
| 2025-01-15 | 58.55 | 59.32 | 57.62 | 58.4 | -0.6% | 34,620 | 202,637,756 |
| 2025-01-14 | 56 | 59.5 | 55.3 | 58.75 | +5% | 68,076 | 395,459,247 |
| 2025-01-13 | 56.45 | 57.39 | 55.25 | 55.95 | -0.8% | 42,298 | 238,463,670 |
| 2025-01-10 | 54.57 | 58.06 | 54.31 | 56.4 | +2.55% | 75,273 | 427,921,615 |
| 2025-01-09 | 56.99 | 56.99 | 54.95 | 55 | -2.36% | 57,097 | 317,339,670 |
| 2025-01-08 | 55.66 | 56.85 | 54.5 | 56.33 | +0.25% | 64,251 | 357,111,171 |
| 2025-01-07 | 52.87 | 56.5 | 52.3 | 56.19 | +6.99% | 91,460 | 506,955,611 |
| 2025-01-06 | 53.33 | 54.28 | 52 | 52.52 | -1.57% | 62,121 | 328,487,784 |
| 2025-01-03 | 55.8 | 55.89 | 53 | 53.36 | -4.03% | 127,025 | 689,058,178 |
| 2025-01-02 | 59.11 | 59.4 | 53.73 | 55.6 | -6.87% | 197,904 | 1,104,251,479 |
| 2024-12-31 | 59.24 | 61 | 57.58 | 59.7 | +0.25% | 93,870 | 558,693,955 |
| 2024-12-30 | 61 | 61.88 | 58.92 | 59.55 | -2.98% | 88,968 | 533,830,306 |
| 2024-12-27 | 60.62 | 62.26 | 60.11 | 61.38 | +0.31% | 65,642 | 402,581,069 |
| 2024-12-26 | 58 | 62.66 | 57.5 | 61.19 | +5.48% | 101,208 | 613,477,979 |
| 2024-12-25 | 57.08 | 58.35 | 56.7 | 58.01 | +1.13% | 52,003 | 300,600,959 |
| 2024-12-24 | 57.23 | 58.65 | 55.98 | 57.36 | +0.86% | 61,458 | 350,877,548 |
| 2024-12-23 | 57.26 | 57.99 | 56.5 | 56.87 | -0.23% | 63,892 | 365,492,379 |
| 2024-12-20 | 55.91 | 57.75 | 55.5 | 57 | +2.11% | 68,818 | 390,297,297 |
| 2024-12-19 | 56.95 | 58.08 | 55.68 | 55.82 | -3.69% | 85,662 | 483,542,979 |
| 2024-12-18 | 57.31 | 58.4 | 57 | 57.96 | +1.51% | 42,906 | 248,005,869 |
| 2024-12-17 | 55.77 | 59 | 55.5 | 57.1 | +2.38% | 86,770 | 500,168,413 |
| 2024-12-16 | 57.33 | 57.95 | 55.3 | 55.77 | -3.24% | 78,744 | 444,731,166 |
| 2024-12-13 | 58.72 | 59.18 | 57.2 | 57.64 | -1.84% | 53,293 | 309,406,845 |
| 2024-12-12 | 58.3 | 59.17 | 56.36 | 58.72 | +1.19% | 78,725 | 454,463,087 |
| 2024-12-11 | 57.3 | 58.46 | 56.21 | 58.03 | +0.68% | 75,103 | 431,459,846 |
| 2024-12-10 | 58.62 | 59.2 | 56.5 | 57.64 | +0.35% | 77,110 | 444,269,965 |
| 2024-12-09 | 54.81 | 57.68 | 54.68 | 57.44 | +4.57% | 96,698 | 547,488,958 |
| 2024-12-06 | 55.56 | 56.95 | 54.51 | 54.93 | -1.31% | 78,896 | 439,262,302 |
| 2024-12-05 | 54.17 | 55.71 | 53.83 | 55.66 | +1.94% | 52,680 | 289,988,417 |
| 2024-12-04 | 55.21 | 55.9 | 53.87 | 54.6 | -2.33% | 60,075 | 328,741,405 |
| 2024-12-03 | 55.44 | 56.7 | 54.56 | 55.9 | +0.83% | 75,176 | 418,606,430 |
| 2024-12-02 | 57 | 59.35 | 55.2 | 55.44 | -0.45% | 145,450 | 819,632,267 |
| 2024-11-29 | 52.6 | 56.38 | 52.1 | 55.69 | +5.47% | 136,405 | 747,403,359 |
| 2024-11-28 | 52.99 | 53.42 | 51.77 | 52.8 | -0.21% | 63,581 | 334,865,841 |
| 2024-11-27 | 51.53 | 54 | 50.2 | 52.91 | +1.5% | 90,480 | 471,466,511 |
| 2024-11-26 | 53.74 | 55.25 | 51.56 | 52.13 | -2.62% | 161,391 | 858,714,274 |
| 2024-11-25 | 51.72 | 53.89 | 50.91 | 53.53 | +3.58% | 181,832 | 958,643,593 |
| 2024-11-22 | 52.18 | 55.35 | 51.55 | 51.68 | +0.35% | 197,003 | 1,056,704,111 |
| 2024-11-21 | 51.47 | 51.83 | 49.8 | 51.5 | -0.62% | 85,446 | 435,885,363 |
| 2024-11-20 | 51 | 52 | 50.3 | 51.82 | +1.83% | 138,603 | 711,483,532 |
| 2024-11-19 | 47.85 | 50.99 | 47.5 | 50.89 | +7% | 165,208 | 826,550,596 |
| 2024-11-18 | 47.08 | 48.99 | 46 | 47.56 | +1.39% | 112,749 | 537,494,713 |
| 2024-11-15 | 47.5 | 48.38 | 46.9 | 46.91 | -1.2% | 60,871 | 289,603,165 |
| 2024-11-14 | 48.79 | 50.22 | 47.2 | 47.48 | -2.68% | 74,834 | 362,588,483 |
| 2024-11-13 | 49.5 | 49.57 | 47.44 | 48.79 | -0.73% | 78,555 | 380,065,391 |
| 2024-11-12 | 49.67 | 51.31 | 48.81 | 49.15 | -0.57% | 128,602 | 639,865,320 |
| 2024-11-11 | 46.5 | 49.44 | 46.33 | 49.43 | +5.62% | 147,176 | 715,889,372 |
| 2024-11-08 | 48.47 | 49.48 | 46.52 | 46.8 | -1.68% | 98,894 | 473,360,387 |
| 2024-11-07 | 46.46 | 47.7 | 46 | 47.6 | +1.49% | 81,862 | 385,563,169 |
| 2024-11-06 | 46.54 | 48.12 | 46.33 | 46.9 | +0.77% | 127,618 | 603,959,979 |
| 2024-11-05 | 43.89 | 47.09 | 43.4 | 46.54 | +6.13% | 145,441 | 662,317,678 |
| 2024-11-04 | 43 | 43.99 | 42.9 | 43.85 | +2.33% | 83,740 | 363,700,165 |
| 2024-11-01 | 44.5 | 44.68 | 42.85 | 42.85 | -4.54% | 83,082 | 362,768,881 |
| 2024-10-31 | 45.48 | 46.12 | 44.12 | 44.89 | -1.15% | 93,914 | 423,515,035 |
| 2024-10-30 | 45.01 | 46.12 | 44.5 | 45.41 | +0.51% | 95,514 | 432,993,943 |
| 2024-10-29 | 43.82 | 46.15 | 43.67 | 45.18 | +2.26% | 132,172 | 597,068,036 |
| 2024-10-28 | 45.61 | 45.61 | 42.6 | 44.18 | -2.43% | 157,458 | 686,115,626 |
| 2024-10-25 | 44.84 | 45.77 | 44.24 | 45.28 | +1.37% | 65,938 | 297,507,607 |
| 2024-10-24 | 44.87 | 45.15 | 44.02 | 44.67 | -0.95% | 53,344 | 237,910,023 |
| 2024-10-23 | 45.51 | 46.28 | 44.87 | 45.1 | -1.53% | 62,119 | 282,170,777 |
| 2024-10-22 | 46.41 | 46.91 | 45.18 | 45.8 | -1.29% | 91,563 | 420,022,454 |
| 2024-10-21 | 47.66 | 48.57 | 45.8 | 46.4 | -1.57% | 156,900 | 737,245,723 |
| 2024-10-18 | 44 | 49.03 | 43.73 | 47.14 | +6.41% | 175,430 | 819,667,122 |
| 2024-10-17 | 43.15 | 45.69 | 43.15 | 44.3 | +2.74% | 104,596 | 468,724,990 |
| 2024-10-16 | 42.93 | 44.05 | 42.52 | 43.12 | -1.55% | 58,420 | 251,787,368 |
| 2024-10-15 | 45 | 45.89 | 43.66 | 43.8 | -3.69% | 93,067 | 416,063,013 |
| 2024-10-14 | 41.52 | 46.25 | 40.9 | 45.48 | +7.49% | 163,981 | 723,485,100 |
| 2024-10-11 | 44.37 | 44.37 | 40.93 | 42.31 | -4.64% | 112,049 | 473,542,573 |
| 2024-10-10 | 43.65 | 45.6 | 42.76 | 44.37 | +3.86% | 171,478 | 763,102,204 |
| 2024-10-09 | 46.56 | 47.03 | 42.41 | 42.72 | -12.8% | 184,501 | 825,909,774 |
| 2024-10-08 | 50 | 51.4 | 44.03 | 48.99 | +11.37% | 226,340 | 1,083,947,300 |
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：