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 |
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：