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)
52.22
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 | 55.2 | 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 |
| 2025-02-28 | 50.68 | 51.36 | 49.06 | 49.69 | -2.15% | 19,456 | 97,031,960 |
| 2025-02-27 | 51.34 | 51.7 | 50.51 | 50.78 | -1.13% | 20,309 | 103,622,660 |
| 2025-02-26 | 51.24 | 51.84 | 51.01 | 51.36 | +0.23% | 13,041 | 67,075,385 |
| 2025-02-25 | 51.62 | 51.84 | 50.81 | 51.24 | -1.74% | 15,812 | 80,838,145 |
| 2025-02-24 | 52.45 | 53 | 51.53 | 52.15 | -1.01% | 19,651 | 102,423,436 |
| 2025-02-21 | 50.89 | 53.41 | 50.89 | 52.68 | +3.4% | 36,741 | 192,542,854 |
| 2025-02-20 | 51.55 | 51.56 | 50.5 | 50.95 | -1.16% | 20,335 | 103,396,381 |
| 2025-02-19 | 51.58 | 51.99 | 50.64 | 51.55 | -0.98% | 26,207 | 134,726,210 |
| 2025-02-18 | 50.9 | 52.74 | 50.79 | 52.06 | +2.2% | 38,643 | 200,535,067 |
| 2025-02-17 | 52.45 | 52.51 | 50.37 | 50.94 | -3.19% | 49,249 | 250,851,224 |
| 2025-02-14 | 48.58 | 53.44 | 48.5 | 52.62 | +7.23% | 83,540 | 435,872,947 |
| 2025-02-13 | 47.43 | 49.3 | 47.12 | 49.07 | +3.52% | 33,045 | 159,407,902 |
| 2025-02-12 | 48.35 | 48.5 | 46.63 | 47.4 | -1.96% | 19,784 | 93,488,844 |
| 2025-02-11 | 48.42 | 48.88 | 47.56 | 48.35 | +0.12% | 14,800 | 71,163,214 |
| 2025-02-10 | 48.1 | 49.11 | 46.92 | 48.29 | +0.92% | 21,079 | 101,264,394 |
| 2025-02-07 | 47.06 | 48.38 | 46.51 | 47.85 | +1.81% | 18,671 | 89,145,530 |
| 2025-02-06 | 46.91 | 47.35 | 46.53 | 47 | +0.26% | 15,206 | 71,487,114 |
| 2025-02-05 | 47.98 | 48.05 | 46.64 | 46.88 | -1.55% | 14,345 | 67,641,179 |
| 2025-01-27 | 48 | 49.5 | 47.62 | 47.62 | -1.14% | 21,393 | 104,041,032 |
| 2025-01-24 | 48.51 | 48.88 | 47.63 | 48.17 | -1.31% | 17,220 | 83,014,444 |
| 2025-01-23 | 48.26 | 49.09 | 47.81 | 48.81 | +2.52% | 31,778 | 154,032,933 |
| 2025-01-22 | 47.78 | 49.11 | 47.27 | 47.61 | -0.61% | 19,522 | 93,424,930 |
| 2025-01-21 | 47.49 | 48.19 | 46.38 | 47.9 | +1.16% | 24,362 | 115,425,495 |
| 2025-01-20 | 47.7 | 47.75 | 46.6 | 47.35 | +0.62% | 23,242 | 109,884,935 |
| 2025-01-17 | 45.44 | 47.35 | 45.01 | 47.06 | +2.98% | 29,164 | 135,855,352 |
| 2025-01-16 | 45.55 | 46.49 | 44.58 | 45.7 | +0.2% | 27,574 | 125,842,764 |
| 2025-01-15 | 45.3 | 46.34 | 44.58 | 45.61 | +0.68% | 29,285 | 133,624,109 |
| 2025-01-14 | 43.92 | 46.06 | 43.08 | 45.3 | +3.14% | 32,264 | 144,872,337 |
| 2025-01-13 | 44.37 | 44.95 | 43.37 | 43.92 | -1.85% | 27,076 | 119,060,145 |
| 2025-01-10 | 44.3 | 45.35 | 44.06 | 44.75 | +1.02% | 23,359 | 104,870,545 |
| 2025-01-09 | 44.49 | 45.09 | 43.95 | 44.3 | -0.54% | 20,183 | 89,680,466 |
| 2025-01-08 | 46.46 | 46.46 | 44.22 | 44.54 | -4.22% | 32,281 | 145,182,842 |
| 2025-01-07 | 45.97 | 46.71 | 45.61 | 46.5 | 0% | 20,308 | 93,833,939 |
| 2025-01-06 | 46.47 | 47.89 | 45.94 | 46.5 | -0.79% | 26,600 | 124,959,497 |
| 2025-01-03 | 45.85 | 47.85 | 45.61 | 46.87 | +2.22% | 36,917 | 173,874,510 |
| 2025-01-02 | 46.65 | 48.35 | 45.45 | 45.85 | -3.66% | 34,420 | 161,731,394 |
| 2024-12-31 | 47.33 | 48.45 | 47.18 | 47.59 | +0.83% | 37,971 | 182,182,045 |
| 2024-12-30 | 46.47 | 48.52 | 46.31 | 47.2 | +1.14% | 37,147 | 177,315,806 |
| 2024-12-27 | 45.6 | 47.76 | 45.42 | 46.67 | +2.73% | 35,831 | 167,728,385 |
| 2024-12-26 | 44.78 | 45.69 | 44.31 | 45.43 | +1.45% | 16,223 | 73,395,404 |
| 2024-12-25 | 45.31 | 45.31 | 44.2 | 44.78 | -1.06% | 11,150 | 49,701,186 |
| 2024-12-24 | 44.27 | 45.96 | 44.2 | 45.26 | +2.44% | 23,690 | 107,051,075 |
| 2024-12-23 | 43.63 | 45.3 | 43.63 | 44.18 | +1.26% | 21,776 | 97,188,374 |
| 2024-12-20 | 43.97 | 43.97 | 43.25 | 43.63 | -1.11% | 14,814 | 64,591,459 |
| 2024-12-19 | 44.5 | 44.79 | 43.61 | 44.12 | -1.45% | 16,899 | 74,400,428 |
| 2024-12-18 | 44.09 | 45.39 | 43.9 | 44.77 | +1.98% | 16,971 | 76,067,752 |
| 2024-12-17 | 43.95 | 44.19 | 43.52 | 43.9 | -0.23% | 13,775 | 60,495,001 |
| 2024-12-16 | 46.09 | 46.26 | 43.88 | 44 | -4.47% | 17,748 | 79,242,976 |
| 2024-12-13 | 46.36 | 46.72 | 45.62 | 46.06 | -1.14% | 17,959 | 83,028,941 |
| 2024-12-12 | 45.93 | 47 | 45.06 | 46.59 | +2.44% | 19,930 | 92,033,656 |
| 2024-12-11 | 44.5 | 46.28 | 44.37 | 45.48 | +1.79% | 24,160 | 110,213,547 |
| 2024-12-10 | 44.05 | 45.44 | 44.04 | 44.68 | +3.64% | 30,614 | 136,688,670 |
| 2024-12-09 | 44.64 | 44.65 | 43 | 43.11 | -3.08% | 23,117 | 100,934,378 |
| 2024-12-06 | 43.73 | 44.7 | 43.3 | 44.48 | +2.02% | 18,145 | 80,145,338 |
| 2024-12-05 | 43.11 | 44.48 | 42.69 | 43.6 | +0.97% | 19,086 | 83,100,072 |
| 2024-12-04 | 43.62 | 43.79 | 42.87 | 43.18 | -0.96% | 14,008 | 60,508,958 |
| 2024-12-03 | 43.83 | 44.1 | 43.38 | 43.6 | -0.52% | 15,556 | 67,899,527 |
| 2024-12-02 | 44.15 | 44.16 | 43.24 | 43.83 | -0.27% | 21,347 | 93,393,818 |
| 2024-11-29 | 42.74 | 44.85 | 42.61 | 43.95 | +2.83% | 20,498 | 90,059,998 |
| 2024-11-28 | 43.37 | 43.37 | 42.6 | 42.74 | -1.48% | 21,765 | 93,443,605 |
| 2024-11-27 | 42.68 | 43.38 | 42.21 | 43.38 | +0.65% | 23,497 | 100,592,885 |
| 2024-11-26 | 45.33 | 45.5 | 42.93 | 43.1 | -4.86% | 26,096 | 114,243,292 |
| 2024-11-25 | 45 | 46.4 | 44.65 | 45.3 | +0.11% | 19,898 | 90,571,375 |
| 2024-11-22 | 48.56 | 48.57 | 45.25 | 45.25 | -5.49% | 30,730 | 143,328,350 |
| 2024-11-21 | 46.07 | 48.78 | 45.81 | 47.88 | +3.82% | 53,638 | 255,831,849 |
| 2024-11-20 | 45.44 | 46.23 | 44.4 | 46.12 | +0.68% | 30,425 | 138,123,029 |
| 2024-11-19 | 44.74 | 45.88 | 44.49 | 45.81 | +2.64% | 26,360 | 119,396,963 |
| 2024-11-18 | 45.51 | 46.43 | 44.52 | 44.63 | -1.41% | 29,352 | 133,667,602 |
| 2024-11-15 | 45.08 | 45.95 | 44.82 | 45.27 | -0.24% | 29,128 | 132,092,514 |
| 2024-11-14 | 45.81 | 47.21 | 45.27 | 45.38 | -0.98% | 36,283 | 167,737,309 |
| 2024-11-13 | 45.39 | 46.13 | 44.81 | 45.83 | +0.07% | 21,867 | 99,407,847 |
| 2024-11-12 | 46.8 | 47.39 | 45.09 | 45.8 | -0.3% | 35,112 | 162,780,507 |
| 2024-11-11 | 44.68 | 45.98 | 44.02 | 45.94 | +2.45% | 30,636 | 138,653,641 |
| 2024-11-08 | 45 | 45.49 | 44.44 | 44.84 | +0.22% | 24,675 | 110,821,252 |
| 2024-11-07 | 43.48 | 44.85 | 43.41 | 44.74 | +2.38% | 22,111 | 98,067,228 |
| 2024-11-06 | 44.06 | 44.78 | 43.51 | 43.7 | -1.35% | 19,349 | 85,202,530 |
| 2024-11-05 | 43.11 | 44.65 | 42.31 | 44.3 | +2.76% | 26,447 | 116,026,365 |
| 2024-11-04 | 42.02 | 43.5 | 42.02 | 43.11 | +2.11% | 14,905 | 63,997,403 |
| 2024-11-01 | 42.53 | 43.88 | 42.15 | 42.22 | -2.04% | 19,119 | 81,709,457 |
| 2024-10-31 | 42.98 | 43.41 | 42.31 | 43.1 | +0.23% | 16,107 | 68,972,736 |
| 2024-10-30 | 43.6 | 44.2 | 42.69 | 43 | -2.36% | 17,981 | 77,889,487 |
| 2024-10-29 | 45.8 | 45.8 | 43.87 | 44.04 | -3.17% | 21,666 | 96,526,508 |
| 2024-10-28 | 44.98 | 45.73 | 44.33 | 45.48 | +1.07% | 26,878 | 121,569,412 |
| 2024-10-25 | 44.16 | 45.95 | 44 | 45 | +2.06% | 25,884 | 116,861,122 |
| 2024-10-24 | 44.73 | 44.89 | 44.03 | 44.09 | -1.65% | 21,847 | 96,827,779 |
| 2024-10-23 | 44.99 | 45.29 | 43.66 | 44.83 | -0.69% | 45,423 | 202,301,195 |
| 2024-10-22 | 44.8 | 45.25 | 44.36 | 45.14 | +0.4% | 24,212 | 108,308,418 |
| 2024-10-21 | 44.29 | 46.39 | 43.89 | 44.96 | +1.51% | 32,251 | 145,638,650 |
| 2024-10-18 | 41.78 | 45.56 | 41.78 | 44.29 | +4.8% | 33,552 | 147,257,927 |
| 2024-10-17 | 42.8 | 43.39 | 42.1 | 42.26 | -3.25% | 26,730 | 114,296,597 |
| 2024-10-16 | 43.69 | 44.71 | 42.98 | 43.68 | -0.02% | 14,351 | 62,803,735 |
| 2024-10-15 | 45.76 | 45.8 | 43.69 | 43.69 | -4.5% | 25,524 | 113,714,719 |
| 2024-10-14 | 43.7 | 46.36 | 42.55 | 45.75 | +5.1% | 32,705 | 146,285,034 |
| 2024-10-11 | 45.01 | 45.8 | 42.9 | 43.53 | -4.46% | 29,342 | 128,381,290 |
| 2024-10-10 | 47.65 | 49.43 | 45.41 | 45.56 | -3.82% | 40,382 | 189,810,101 |
| 2024-10-09 | 47 | 50.38 | 45.79 | 47.37 | -3.23% | 50,728 | 243,881,439 |
| 2024-10-08 | 54.9 | 54.9 | 46.8 | 48.95 | +6.99% | 83,178 | 409,734,702 |
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：