股票概览
55.15
-0.29%
-0.16
55.2
开盘价
56.45
最高价
54.24
最低价
14,417
成交量
数据更新至: 2025-03-25
技术指标
54.04
MA5 (5日均线)
53.61
MA10 (10日均线)
N/A
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 | 55.2 | 56.45 | 54.24 | 55.15 | -0.29% | 14,417 | 79,383,732 |
| 2025-03-24 | 53.2 | 56.33 | 53.01 | 55.31 | +3.97% | 30,827 | 170,031,638 |
| 2025-03-21 | 52.5 | 54.5 | 52.5 | 53.2 | +0.89% | 15,532 | 83,129,548 |
| 2025-03-20 | 53.29 | 53.89 | 52.46 | 52.73 | -1.99% | 10,380 | 55,040,463 |
| 2025-03-19 | 54 | 55.65 | 53.33 | 53.8 | -0.81% | 16,607 | 89,645,681 |
| 2025-03-18 | 53.2 | 55.35 | 52.77 | 54.24 | +2.2% | 26,274 | 142,793,004 |
| 2025-03-17 | 53.05 | 53.78 | 52.5 | 53.07 | +0.13% | 14,149 | 75,160,645 |
| 2025-03-14 | 53.5 | 53.98 | 52.8 | 53 | -0.88% | 23,431 | 124,779,494 |
| 2025-03-13 | 51.96 | 53.73 | 51.81 | 53.47 | +2.53% | 27,037 | 143,297,183 |
| 2025-03-12 | 50.38 | 52.22 | 49.32 | 52.15 | +3.86% | 25,869 | 132,827,577 |
| 2025-03-11 | 50.18 | 51 | 50.09 | 50.21 | -1.36% | 13,273 | 66,817,293 |
| 2025-03-10 | 51.59 | 51.8 | 50.35 | 50.9 | -0.91% | 9,920 | 50,341,869 |
| 2025-03-07 | 50.95 | 51.74 | 50.9 | 51.37 | +0.31% | 12,858 | 66,073,867 |
| 2025-03-06 | 51.78 | 52.16 | 50.59 | 51.21 | -1.1% | 16,562 | 84,710,078 |
| 2025-03-05 | 50.49 | 52.09 | 49.49 | 51.78 | +2.82% | 18,714 | 95,471,535 |
| 2025-03-04 | 50.65 | 51.7 | 50.11 | 50.36 | -0.55% | 14,743 | 75,181,709 |
| 2025-03-03 | 49.75 | 51.38 | 49.75 | 50.64 | +1.91% | 19,760 | 99,952,834 |
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：