股票概览
54.28
-2.3%
-1.28
55.01
开盘价
55.32
最高价
53.88
最低价
13,329
成交量
数据更新至: 2025-03-25
技术指标
55.64
MA5 (5日均线)
56.77
MA10 (10日均线)
58.07
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 | 55.01 | 55.32 | 53.88 | 54.28 | -2.3% | 13,329 | 72,679,793 |
| 2025-03-24 | 54.92 | 55.56 | 52.9 | 55.56 | +0.91% | 33,624 | 182,196,839 |
| 2025-03-21 | 56.15 | 56.16 | 54.96 | 55.06 | -2.19% | 27,961 | 154,951,852 |
| 2025-03-20 | 56.89 | 57.53 | 56.28 | 56.29 | -1.23% | 25,682 | 145,958,467 |
| 2025-03-19 | 57.8 | 57.85 | 56.8 | 56.99 | -1.69% | 25,493 | 145,446,768 |
| 2025-03-18 | 58.32 | 58.48 | 57.6 | 57.97 | -0.17% | 25,534 | 148,095,200 |
| 2025-03-17 | 58.4 | 58.6 | 57.95 | 58.07 | -0.17% | 26,051 | 151,530,665 |
| 2025-03-14 | 57 | 58.5 | 56.57 | 58.17 | +2.38% | 31,942 | 184,136,183 |
| 2025-03-13 | 58.01 | 58.43 | 56.34 | 56.82 | -2.77% | 35,631 | 203,297,074 |
| 2025-03-12 | 58.91 | 59.5 | 58.4 | 58.44 | 0% | 33,929 | 200,228,203 |
| 2025-03-11 | 57.7 | 58.8 | 57.7 | 58.44 | -1.2% | 26,803 | 155,829,787 |
| 2025-03-10 | 58.82 | 59.75 | 58.15 | 59.15 | -1.14% | 34,355 | 201,975,518 |
| 2025-03-07 | 61.2 | 62.4 | 59.31 | 59.83 | -2.19% | 62,678 | 382,198,054 |
| 2025-03-06 | 58.25 | 61.37 | 58.2 | 61.17 | +6.48% | 78,266 | 470,474,457 |
| 2025-03-05 | 57.27 | 57.7 | 56.46 | 57.45 | -0.09% | 32,193 | 183,553,392 |
| 2025-03-04 | 56.46 | 57.61 | 56.3 | 57.5 | +0.65% | 29,911 | 171,155,684 |
| 2025-03-03 | 57.01 | 58.19 | 55.92 | 57.13 | -0.37% | 34,353 | 196,749,171 |
| 2025-02-28 | 60.82 | 61.2 | 56.5 | 57.34 | -6.92% | 59,106 | 346,872,230 |
| 2025-02-27 | 63.2 | 64.04 | 60.7 | 61.6 | -3.95% | 64,674 | 402,432,632 |
| 2025-02-26 | 64.75 | 66.38 | 63.12 | 64.13 | +1.54% | 74,575 | 482,375,318 |
| 2025-02-25 | 62.81 | 64.28 | 62.3 | 63.16 | -2.86% | 49,307 | 311,704,825 |
| 2025-02-24 | 64.56 | 66.23 | 64.09 | 65.02 | +0.15% | 64,906 | 422,892,935 |
| 2025-02-21 | 62.6 | 65.3 | 61.75 | 64.92 | +3.71% | 77,792 | 496,580,515 |
| 2025-02-20 | 63.19 | 63.9 | 61.67 | 62.6 | -1.4% | 53,920 | 337,874,796 |
| 2025-02-19 | 62 | 63.63 | 62 | 63.49 | +2.12% | 56,244 | 355,160,128 |
| 2025-02-18 | 67.04 | 67.05 | 62.13 | 62.17 | -8.18% | 92,704 | 597,891,287 |
| 2025-02-17 | 67.28 | 69.69 | 65.68 | 67.71 | +2.48% | 99,715 | 674,066,794 |
| 2025-02-14 | 66.73 | 67 | 63.5 | 66.07 | -3.55% | 115,025 | 752,227,859 |
| 2025-02-13 | 69.89 | 71 | 68.11 | 68.5 | +1.56% | 146,854 | 1,021,093,251 |
| 2025-02-12 | 66.9 | 68.79 | 65.82 | 67.45 | +0.94% | 86,929 | 586,559,873 |
| 2025-02-11 | 66.64 | 69.69 | 65.68 | 66.82 | -1.63% | 96,998 | 651,173,522 |
| 2025-02-10 | 66.05 | 68.5 | 65.6 | 67.93 | +2.85% | 101,441 | 680,296,243 |
| 2025-02-07 | 65.53 | 67.85 | 64.74 | 66.05 | -0.93% | 117,916 | 782,408,515 |
| 2025-02-06 | 65 | 66.67 | 63.3 | 66.67 | +0.66% | 108,577 | 704,370,840 |
| 2025-02-05 | 66.75 | 69 | 65.5 | 66.23 | +2.52% | 113,633 | 761,766,736 |
| 2025-01-27 | 63 | 69 | 62.89 | 64.6 | +4.06% | 138,724 | 909,838,152 |
| 2025-01-24 | 58.63 | 62.69 | 58.22 | 62.08 | +4.81% | 99,383 | 607,325,846 |
| 2025-01-23 | 59.11 | 61.03 | 58.23 | 59.23 | +1.51% | 82,503 | 494,608,515 |
| 2025-01-22 | 57.68 | 58.77 | 57.03 | 58.35 | -0.26% | 46,563 | 270,521,264 |
| 2025-01-21 | 58.56 | 58.83 | 56.95 | 58.5 | +0.78% | 57,275 | 331,751,016 |
| 2025-01-20 | 58.5 | 58.5 | 56.62 | 58.05 | -1.07% | 61,451 | 354,502,121 |
| 2025-01-17 | 59.22 | 59.9 | 58.02 | 58.68 | -3.06% | 69,479 | 408,323,816 |
| 2025-01-16 | 62.34 | 63.68 | 59.59 | 60.53 | -3.4% | 110,212 | 679,223,651 |
| 2025-01-15 | 61.4 | 65.7 | 61 | 62.66 | +3.26% | 133,139 | 845,646,122 |
| 2025-01-14 | 57.01 | 60.68 | 55.84 | 60.68 | +11.94% | 110,425 | 648,396,973 |
| 2025-01-13 | 54 | 54.67 | 52.64 | 54.21 | -0.82% | 31,267 | 168,179,386 |
| 2025-01-10 | 56.56 | 57.8 | 54.5 | 54.66 | -4.32% | 51,042 | 288,102,238 |
| 2025-01-09 | 56.03 | 57.83 | 55.69 | 57.13 | +1.95% | 54,583 | 311,827,712 |
| 2025-01-08 | 55.29 | 56.46 | 53.68 | 56.04 | +0.36% | 49,925 | 276,877,505 |
| 2025-01-07 | 54.9 | 55.84 | 54.31 | 55.84 | +2.61% | 43,861 | 241,514,411 |
| 2025-01-06 | 54 | 55.86 | 52.5 | 54.42 | +0.67% | 42,505 | 232,102,798 |
| 2025-01-03 | 58.03 | 58.4 | 53.94 | 54.06 | -6.58% | 46,550 | 259,222,541 |
| 2025-01-02 | 59 | 59.96 | 56.99 | 57.87 | -1.97% | 45,315 | 265,405,086 |
| 2024-12-31 | 62.32 | 62.75 | 58.99 | 59.03 | -4.91% | 48,122 | 289,909,658 |
| 2024-12-30 | 62.18 | 63.38 | 60.69 | 62.08 | -1.12% | 39,299 | 244,453,454 |
| 2024-12-27 | 63.4 | 64.5 | 62.38 | 62.78 | -1.44% | 48,983 | 311,267,480 |
| 2024-12-26 | 63.5 | 64.99 | 63.11 | 63.7 | +1.47% | 45,668 | 292,361,381 |
| 2024-12-25 | 64.5 | 64.5 | 62 | 62.78 | -3.42% | 48,447 | 306,267,814 |
| 2024-12-24 | 64.81 | 65.47 | 62.38 | 65 | +0.08% | 65,105 | 415,532,981 |
| 2024-12-23 | 69.11 | 69.78 | 64.6 | 64.95 | -7.39% | 86,682 | 573,451,439 |
| 2024-12-20 | 68.4 | 70.8 | 68.02 | 70.13 | +3.22% | 83,423 | 580,171,030 |
| 2024-12-19 | 66.84 | 68.66 | 65.33 | 67.94 | -0.26% | 83,381 | 559,433,544 |
| 2024-12-18 | 67 | 69.4 | 65.22 | 68.12 | +0.53% | 88,614 | 597,685,720 |
| 2024-12-17 | 71 | 74.88 | 66.71 | 67.76 | -12.28% | 129,708 | 900,583,241 |
| 2024-12-16 | 76 | 81.1 | 75.12 | 77.25 | +2.43% | 171,862 | 1,343,443,953 |
| 2024-12-13 | 71.8 | 79.88 | 71.8 | 75.42 | +2.82% | 174,517 | 1,322,135,442 |
| 2024-12-12 | 76.3 | 77.99 | 72.67 | 73.35 | -2.82% | 119,566 | 901,298,261 |
| 2024-12-11 | 73.23 | 75.5 | 71.58 | 75.48 | +0.77% | 124,204 | 919,238,319 |
| 2024-12-10 | 77.22 | 80.98 | 74 | 74.9 | -0.43% | 167,426 | 1,292,362,763 |
| 2024-12-09 | 74.37 | 75.97 | 72.25 | 75.22 | +2.58% | 141,673 | 1,049,059,313 |
| 2024-12-06 | 75.11 | 75.5 | 70.5 | 73.33 | +0.89% | 182,605 | 1,338,168,489 |
| 2024-12-05 | 66 | 73.5 | 65.88 | 72.68 | +13.78% | 200,978 | 1,397,880,421 |
| 2024-12-04 | 65.89 | 66.84 | 63.19 | 63.88 | -5.45% | 95,289 | 616,440,002 |
| 2024-12-03 | 68.19 | 70.35 | 66.67 | 67.56 | -0.06% | 97,923 | 669,544,370 |
| 2024-12-02 | 66.3 | 68.37 | 65.91 | 67.6 | +0.57% | 86,751 | 583,833,394 |
| 2024-11-29 | 65.7 | 68.58 | 64.89 | 67.22 | +1.56% | 104,891 | 702,825,783 |
| 2024-11-28 | 67.7 | 71.68 | 66 | 66.19 | -1.94% | 118,876 | 816,936,464 |
| 2024-11-27 | 62.65 | 67.69 | 61.95 | 67.5 | +6.67% | 100,590 | 655,332,748 |
| 2024-11-26 | 65 | 67.95 | 63.15 | 63.28 | -3.76% | 88,270 | 579,826,906 |
| 2024-11-25 | 64.75 | 66.36 | 61.35 | 65.75 | +2.9% | 77,758 | 497,652,031 |
| 2024-11-22 | 66 | 69.58 | 63.8 | 63.9 | -3.21% | 104,250 | 701,159,404 |
| 2024-11-21 | 65.46 | 68.29 | 65.4 | 66.02 | -0.68% | 85,656 | 570,414,822 |
| 2024-11-20 | 63.18 | 68.3 | 62.77 | 66.47 | +4.18% | 102,737 | 678,537,346 |
| 2024-11-19 | 61.57 | 64.48 | 59.99 | 63.8 | +1.53% | 88,295 | 545,725,525 |
| 2024-11-18 | 74.29 | 74.65 | 60.61 | 62.84 | -16.2% | 128,808 | 838,323,171 |
| 2024-11-15 | 72.75 | 78.5 | 72.75 | 74.99 | +3.08% | 148,529 | 1,128,571,151 |
| 2024-11-14 | 74.5 | 78.12 | 72.58 | 72.75 | -1.72% | 123,493 | 935,314,643 |
| 2024-11-13 | 71 | 76.76 | 70.99 | 74.02 | +2.72% | 128,486 | 960,360,434 |
| 2024-11-12 | 74.58 | 74.77 | 71 | 72.06 | -5.41% | 116,581 | 852,046,542 |
| 2024-11-11 | 70.17 | 77 | 69.99 | 76.18 | +8.67% | 166,191 | 1,231,463,559 |
| 2024-11-08 | 70.92 | 72.66 | 69.51 | 70.1 | -0.09% | 111,585 | 788,961,268 |
| 2024-11-07 | 68.9 | 70.33 | 66.9 | 70.16 | +0.21% | 102,019 | 703,344,676 |
| 2024-11-06 | 70.67 | 72.98 | 69.2 | 70.01 | -2.8% | 131,405 | 935,144,611 |
| 2024-11-05 | 69.32 | 73.58 | 68.88 | 72.03 | +5.08% | 131,653 | 935,033,195 |
| 2024-11-04 | 68.74 | 70.5 | 67.5 | 68.55 | -1.08% | 114,457 | 786,378,835 |
| 2024-11-01 | 80 | 80.2 | 68.67 | 69.3 | -14.81% | 181,072 | 1,320,583,483 |
| 2024-10-31 | 84.03 | 89.85 | 77.5 | 81.35 | -4.63% | 233,452 | 1,915,293,115 |
| 2024-10-30 | 83.8 | 94 | 80.8 | 85.3 | +6.87% | 284,933 | 2,487,667,378 |
| 2024-10-29 | 79.82 | 79.82 | 79.82 | 79.82 | +19.99% | 17,191 | 137,218,322 |
| 2024-10-22 | 63.67 | 74 | 63.2 | 66.52 | +7.53% | 251,970 | 1,740,729,907 |
| 2024-10-21 | 58.53 | 64.11 | 58.52 | 61.86 | +3.88% | 163,591 | 1,022,254,069 |
| 2024-10-18 | 57.45 | 61.52 | 56.21 | 59.55 | +1.53% | 172,627 | 1,013,529,532 |
| 2024-10-17 | 54.21 | 62.64 | 54.16 | 58.65 | +8.27% | 187,762 | 1,099,603,655 |
| 2024-10-16 | 52 | 56.5 | 51.25 | 54.17 | +0.13% | 99,520 | 542,903,176 |
| 2024-10-15 | 52.25 | 58 | 51.69 | 54.1 | +1.48% | 140,482 | 770,017,781 |
| 2024-10-14 | 50.01 | 53.88 | 48.57 | 53.31 | +7.37% | 92,529 | 475,207,125 |
| 2024-10-11 | 52.05 | 52.9 | 48.9 | 49.65 | -6.39% | 86,666 | 438,090,408 |
| 2024-10-10 | 56.99 | 58 | 52.52 | 53.04 | -3.21% | 93,064 | 507,033,734 |
| 2024-10-09 | 62.03 | 63.49 | 54.8 | 54.8 | -20% | 156,912 | 937,299,581 |
| 2024-10-08 | 65.22 | 68.5 | 57.6 | 68.5 | +19.96% | 201,918 | 1,285,767,423 |
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：