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 |
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：