股票概览
56.32
+6.02%
+3.2
52.7
开盘价
57.89
最高价
52.7
最低价
242,436
成交量
数据更新至: 2025-03-25
技术指标
53.92
MA5 (5日均线)
52.26
MA10 (10日均线)
51.97
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 | 52.7 | 57.89 | 52.7 | 56.32 | +6.02% | 242,436 | 1,349,572,626 |
| 2025-03-24 | 54.27 | 54.41 | 51.76 | 53.12 | -1.65% | 169,765 | 896,102,214 |
| 2025-03-21 | 53.18 | 54.54 | 52.4 | 54.01 | +1.56% | 216,378 | 1,159,435,773 |
| 2025-03-20 | 52.54 | 54 | 52.51 | 53.18 | +0.42% | 182,041 | 970,557,690 |
| 2025-03-19 | 51.39 | 54.17 | 50.55 | 52.96 | +2.87% | 237,367 | 1,248,053,284 |
| 2025-03-18 | 50.99 | 52 | 50.73 | 51.48 | +1.16% | 100,862 | 517,450,925 |
| 2025-03-17 | 50.8 | 51.55 | 50.5 | 50.89 | +0.81% | 92,009 | 469,063,790 |
| 2025-03-14 | 49.68 | 50.76 | 49.41 | 50.48 | +1.82% | 103,595 | 521,307,479 |
| 2025-03-13 | 50.6 | 50.96 | 49.19 | 49.58 | -2.02% | 100,111 | 500,150,118 |
| 2025-03-12 | 51.11 | 51.68 | 50.54 | 50.6 | -1.11% | 86,633 | 440,333,596 |
| 2025-03-11 | 50.46 | 51.18 | 50.01 | 51.17 | -0.02% | 96,452 | 487,237,206 |
| 2025-03-10 | 49.91 | 51.36 | 49.82 | 51.18 | +2.24% | 134,760 | 681,417,361 |
| 2025-03-07 | 50.85 | 51.26 | 49.89 | 50.06 | -2.19% | 120,509 | 605,702,886 |
| 2025-03-06 | 50.42 | 51.55 | 50.21 | 51.18 | +2.05% | 115,999 | 591,266,484 |
| 2025-03-05 | 51.18 | 51.3 | 50 | 50.15 | -2.56% | 107,811 | 542,910,146 |
| 2025-03-04 | 52.24 | 52.3 | 50.9 | 51.47 | -2.35% | 136,051 | 698,955,244 |
| 2025-03-03 | 51.8 | 54.09 | 51.8 | 52.71 | +2.31% | 152,326 | 809,676,577 |
| 2025-02-28 | 52.88 | 54.09 | 51.52 | 51.52 | -3.32% | 151,578 | 800,154,153 |
| 2025-02-27 | 54 | 54.18 | 52.45 | 53.29 | -1.42% | 124,923 | 665,475,799 |
| 2025-02-26 | 52.06 | 54.2 | 52.05 | 54.06 | +3.5% | 172,062 | 916,779,234 |
| 2025-02-25 | 51.57 | 52.98 | 51.45 | 52.23 | +0.17% | 109,136 | 571,837,388 |
| 2025-02-24 | 52.22 | 52.77 | 51.4 | 52.14 | -0.19% | 94,359 | 492,095,706 |
| 2025-02-21 | 51.52 | 52.39 | 50.81 | 52.24 | +1.02% | 104,978 | 543,471,415 |
| 2025-02-20 | 52.69 | 52.77 | 51.1 | 51.71 | -1.97% | 108,083 | 559,926,060 |
| 2025-02-19 | 51.55 | 53.29 | 51.51 | 52.75 | +2.37% | 125,744 | 660,799,664 |
| 2025-02-18 | 53.03 | 53.5 | 51.5 | 51.53 | -1.25% | 146,707 | 773,094,590 |
| 2025-02-17 | 52.4 | 52.97 | 51.85 | 52.18 | -0.23% | 88,376 | 462,301,231 |
| 2025-02-14 | 52.23 | 53.74 | 51.97 | 52.3 | -0.04% | 104,410 | 550,238,056 |
| 2025-02-13 | 53.3 | 53.78 | 52.32 | 52.32 | -2.13% | 87,819 | 465,504,251 |
| 2025-02-12 | 52.73 | 53.49 | 52.06 | 53.46 | +0.91% | 89,894 | 474,443,288 |
| 2025-02-11 | 53.89 | 53.99 | 52.52 | 52.98 | -1.96% | 71,826 | 380,159,603 |
| 2025-02-10 | 55.23 | 55.27 | 53.35 | 54.04 | -1.87% | 131,197 | 706,328,501 |
| 2025-02-07 | 52.99 | 56.15 | 52.81 | 55.07 | +4.26% | 148,617 | 812,846,203 |
| 2025-02-06 | 51.4 | 52.87 | 50.8 | 52.82 | +2.72% | 83,905 | 437,513,403 |
| 2025-02-05 | 51.23 | 52.23 | 49.77 | 51.42 | +1.36% | 79,185 | 406,063,550 |
| 2025-01-27 | 52.52 | 53.5 | 50.73 | 50.73 | -3.35% | 85,972 | 445,705,112 |
| 2025-01-24 | 52.99 | 53.79 | 52.32 | 52.49 | -1.54% | 133,295 | 706,152,756 |
| 2025-01-23 | 54 | 55.6 | 52.56 | 53.31 | -0.39% | 144,585 | 779,925,763 |
| 2025-01-22 | 54.1 | 54.28 | 53.03 | 53.52 | -1.94% | 68,608 | 367,447,386 |
| 2025-01-21 | 56.53 | 56.58 | 54.38 | 54.58 | -2.95% | 72,402 | 397,102,891 |
| 2025-01-20 | 55.98 | 56.94 | 55.51 | 56.24 | +1.48% | 73,576 | 414,182,848 |
| 2025-01-17 | 54.95 | 56.26 | 54.55 | 55.42 | -0.88% | 70,017 | 387,297,824 |
| 2025-01-16 | 55.39 | 57.27 | 54.9 | 55.91 | +0.63% | 83,405 | 466,935,016 |
| 2025-01-15 | 55.2 | 57.17 | 54.68 | 55.56 | -0.2% | 95,894 | 534,506,597 |
| 2025-01-14 | 53.96 | 55.76 | 53.33 | 55.67 | +3.26% | 89,680 | 490,543,482 |
| 2025-01-13 | 53.1 | 54.45 | 53 | 53.91 | +0.41% | 52,961 | 285,072,570 |
| 2025-01-10 | 55.63 | 56.13 | 53.65 | 53.69 | -3.59% | 57,574 | 315,471,484 |
| 2025-01-09 | 56.1 | 57.32 | 55.58 | 55.69 | -1.59% | 62,003 | 349,125,513 |
| 2025-01-08 | 56.29 | 57.11 | 54.76 | 56.59 | +0.07% | 58,446 | 328,422,409 |
| 2025-01-07 | 55.8 | 56.62 | 55.41 | 56.55 | +0.46% | 49,390 | 276,604,692 |
| 2025-01-06 | 55.5 | 57.23 | 55.21 | 56.29 | +1.68% | 68,389 | 384,382,545 |
| 2025-01-03 | 57.5 | 57.86 | 55.25 | 55.36 | -3.72% | 73,901 | 418,570,734 |
| 2025-01-02 | 61.07 | 61.57 | 56.69 | 57.5 | -5.85% | 121,884 | 714,310,057 |
| 2024-12-31 | 63.3 | 64.94 | 61.07 | 61.07 | -3.58% | 61,187 | 383,198,316 |
| 2024-12-30 | 63.55 | 64.2 | 62.85 | 63.34 | -0.33% | 43,142 | 273,369,947 |
| 2024-12-27 | 64.4 | 65 | 63.4 | 63.55 | -1.32% | 50,416 | 323,151,656 |
| 2024-12-26 | 63.18 | 65.1 | 63.18 | 64.4 | +1.47% | 57,114 | 365,010,931 |
| 2024-12-25 | 66 | 66.3 | 63 | 63.47 | -3.73% | 74,707 | 479,562,583 |
| 2024-12-24 | 64.86 | 67 | 64.86 | 65.93 | +1.67% | 61,439 | 404,947,575 |
| 2024-12-23 | 65.48 | 66.99 | 64.8 | 64.85 | -1.14% | 67,138 | 442,480,398 |
| 2024-12-20 | 66.42 | 66.93 | 65.31 | 65.6 | -1.25% | 61,536 | 405,782,314 |
| 2024-12-19 | 64.71 | 66.81 | 64.25 | 66.43 | +1.68% | 52,205 | 344,234,487 |
| 2024-12-18 | 66.21 | 66.35 | 65.17 | 65.33 | -0.86% | 44,870 | 294,804,181 |
| 2024-12-17 | 66.54 | 68.15 | 65.76 | 65.9 | -1.35% | 56,369 | 376,668,837 |
| 2024-12-16 | 67.93 | 68.56 | 66.06 | 66.8 | -3.19% | 80,176 | 537,065,356 |
| 2024-12-13 | 69.1 | 70.94 | 68.56 | 69 | -1.05% | 84,053 | 586,460,729 |
| 2024-12-12 | 69 | 70.33 | 68.21 | 69.73 | +0.59% | 68,293 | 474,608,119 |
| 2024-12-11 | 68.83 | 69.61 | 68.6 | 69.32 | +0.54% | 51,293 | 354,683,961 |
| 2024-12-10 | 70.9 | 71.05 | 68.9 | 68.95 | +0.41% | 92,202 | 642,997,700 |
| 2024-12-09 | 69.5 | 70.69 | 67.72 | 68.67 | -2.76% | 97,677 | 672,168,782 |
| 2024-12-06 | 64.99 | 70.86 | 63.9 | 70.62 | +8.35% | 182,534 | 1,242,221,067 |
| 2024-12-05 | 64.41 | 65.52 | 64.41 | 65.18 | +0.18% | 39,659 | 258,003,600 |
| 2024-12-04 | 66.63 | 66.8 | 64.67 | 65.06 | -2.75% | 69,554 | 456,035,265 |
| 2024-12-03 | 67.5 | 68.2 | 66.42 | 66.9 | -0.7% | 67,395 | 451,737,380 |
| 2024-12-02 | 65.9 | 67.4 | 64.83 | 67.37 | -0.72% | 93,885 | 625,216,189 |
| 2024-11-29 | 67 | 68.66 | 66.88 | 67.86 | +1.07% | 66,262 | 449,649,096 |
| 2024-11-28 | 67.61 | 69.1 | 67.09 | 67.14 | -1.08% | 61,439 | 417,969,403 |
| 2024-11-27 | 66.1 | 67.9 | 65.02 | 67.87 | +2.97% | 65,547 | 435,448,945 |
| 2024-11-26 | 66.5 | 68.6 | 65.87 | 65.91 | -0.59% | 62,920 | 422,010,030 |
| 2024-11-25 | 66.44 | 67.6 | 65.79 | 66.3 | -0.58% | 66,636 | 444,197,019 |
| 2024-11-22 | 69.91 | 70.65 | 66.42 | 66.69 | -5.39% | 102,489 | 703,732,114 |
| 2024-11-21 | 72.01 | 72.65 | 69.8 | 70.49 | -0.68% | 78,693 | 558,481,869 |
| 2024-11-20 | 70.9 | 71.56 | 69.7 | 70.97 | -1.03% | 91,691 | 646,638,515 |
| 2024-11-19 | 70.19 | 72.59 | 69.28 | 71.71 | +3.03% | 88,022 | 623,873,782 |
| 2024-11-18 | 73.3 | 73.5 | 68.92 | 69.6 | -7.03% | 138,276 | 980,991,244 |
| 2024-11-15 | 76.03 | 78.66 | 74.68 | 74.86 | -2.35% | 136,900 | 1,043,709,789 |
| 2024-11-14 | 78.2 | 81.28 | 75.95 | 76.66 | -1.43% | 220,287 | 1,743,688,214 |
| 2024-11-13 | 74.37 | 77.77 | 74.31 | 77.77 | +2.25% | 174,508 | 1,327,532,276 |
| 2024-11-12 | 74.11 | 77.99 | 73.79 | 76.06 | +3.34% | 230,386 | 1,742,766,846 |
| 2024-11-11 | 70.5 | 73.6 | 69.36 | 73.6 | +4.58% | 141,805 | 1,026,741,928 |
| 2024-11-08 | 71.3 | 73.15 | 70.11 | 70.38 | +0.19% | 128,940 | 924,554,579 |
| 2024-11-07 | 68.93 | 70.4 | 67.56 | 70.25 | -1.26% | 137,741 | 950,031,404 |
| 2024-11-06 | 72.05 | 75.38 | 70.83 | 71.15 | -1.22% | 170,263 | 1,244,908,820 |
| 2024-11-05 | 69.92 | 72.5 | 69.11 | 72.03 | +3.02% | 144,906 | 1,035,399,550 |
| 2024-11-04 | 69.01 | 70.96 | 68.68 | 69.92 | +1.11% | 90,073 | 629,937,897 |
| 2024-11-01 | 70.82 | 71.29 | 68.88 | 69.15 | -3.92% | 133,362 | 933,692,887 |
| 2024-10-31 | 72.6 | 73.87 | 70.77 | 71.97 | +0.49% | 155,703 | 1,126,612,098 |
| 2024-10-30 | 74.05 | 74.2 | 70.2 | 71.62 | -3.83% | 201,795 | 1,444,802,070 |
| 2024-10-29 | 78.23 | 79.27 | 73.6 | 74.47 | -2.51% | 154,652 | 1,168,989,661 |
| 2024-10-28 | 78.31 | 78.7 | 75.28 | 76.39 | -3.12% | 165,971 | 1,264,266,010 |
| 2024-10-25 | 73.59 | 82 | 73.39 | 78.85 | +6.55% | 253,634 | 1,990,136,435 |
| 2024-10-24 | 79 | 79.43 | 73.81 | 74 | -8.05% | 168,051 | 1,283,694,255 |
| 2024-10-23 | 75.7 | 83 | 75.49 | 80.48 | +5.98% | 260,093 | 2,061,143,224 |
| 2024-10-22 | 75.86 | 77.25 | 73.49 | 75.94 | -2.24% | 184,902 | 1,383,132,016 |
| 2024-10-21 | 73.99 | 81 | 72.7 | 77.68 | +3.91% | 224,773 | 1,712,145,725 |
| 2024-10-18 | 70.86 | 77.92 | 70.5 | 74.76 | +4.65% | 184,516 | 1,366,587,822 |
| 2024-10-17 | 70.49 | 73.58 | 69.31 | 71.44 | +2.22% | 132,605 | 943,960,175 |
| 2024-10-16 | 70.5 | 71.89 | 69.17 | 69.89 | -2.54% | 86,613 | 609,410,880 |
| 2024-10-15 | 73.86 | 74.1 | 71.57 | 71.71 | -3.12% | 117,367 | 852,451,654 |
| 2024-10-14 | 73.88 | 74.77 | 71.5 | 74.02 | +1.94% | 114,483 | 841,209,543 |
| 2024-10-11 | 75.39 | 76.97 | 71.32 | 72.61 | -5.49% | 140,805 | 1,030,609,259 |
| 2024-10-10 | 79.6 | 81.38 | 76.8 | 76.83 | -0.86% | 150,213 | 1,183,157,898 |
| 2024-10-09 | 88 | 89.18 | 77.48 | 77.5 | -18.75% | 267,704 | 2,230,287,214 |
| 2024-10-08 | 97 | 97.79 | 86.01 | 95.39 | +14.65% | 275,210 | 2,571,420,362 |
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：